SPY270617C00600000
SPY Jun 17 2027 600.00 Call
optionOPRA
EODOct 22, 2026
185.28USD-2.817%(-5.37)1Vol486OI
SPY270617C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 185.28 | 185.28 | 185.28 | 185.28 | -2.817% | 1 | 486 | 0.000% |
| 2026-10-20 | 190.50 | 190.65 | 190.50 | 190.65 | -4.479% | 2 | 487 | -2.817% |
| 2026-10-12 | 199.59 | 199.59 | 199.59 | 199.59 | +0.478% | 13 | 486 | -7.170% |
| 2026-10-07 | 198.64 | 198.64 | 198.64 | 198.64 | -0.898% | 1 | 485 | -6.726% |
| 2026-10-06 | 199.25 | 201.50 | 199.25 | 200.44 | +0.800% | 11 | 481 | -7.563% |
| 2026-10-05 | 195.30 | 198.85 | 195.30 | 198.85 | +6.065% | 9 | 473 | -6.824% |
| 2026-09-29 | 188.00 | 188.00 | 187.48 | 187.48 | -1.549% | 2 | 473 | -1.173% |
| 2026-09-28 | 190.33 | 190.43 | 190.33 | 190.43 | -2.916% | 8 | 481 | -2.704% |
| 2026-09-25 | 193.89 | 196.15 | 193.89 | 196.15 | +0.590% | 10 | 476 | -5.542% |
| 2026-09-23 | 195.00 | 195.00 | 195.00 | 195.00 | +2.014% | 1 | 476 | -4.985% |
| 2026-09-21 | 191.15 | 191.15 | 191.15 | 191.15 | +7.994% | 2 | 478 | -3.071% |
| 2026-09-16 | 176.70 | 177.00 | 176.69 | 177.00 | -3.368% | 5 | 478 | +4.678% |
| 2026-09-15 | 183.17 | 183.17 | 183.17 | 183.17 | -3.524% | 3 | 481 | +1.152% |
| 2026-09-11 | 190.00 | 190.00 | 189.86 | 189.86 | +3.783% | 3 | 481 | -2.412% |
| 2026-09-10 | 182.94 | 182.94 | 182.94 | 182.94 | -4.250% | 10 | 481 | +1.279% |
| 2026-09-08 | 191.16 | 191.16 | 191.06 | 191.06 | -0.846% | 2 | 481 | -3.025% |
| 2026-09-03 | 192.73 | 192.73 | 192.69 | 192.69 | +1.807% | 5 | 481 | -3.846% |
| 2026-09-02 | 189.47 | 189.47 | 189.27 | 189.27 | +1.523% | 5 | 481 | -2.108% |
| 2026-09-01 | 188.87 | 188.87 | 186.43 | 186.43 | -2.126% | 2 | 482 | -0.617% |
| 2026-08-31 | 190.36 | 190.48 | 190.36 | 190.48 | -2.288% | 2 | 482 | -2.730% |
| 2026-08-27 | 194.94 | 194.94 | 194.94 | 194.94 | +2.390% | 2 | 484 | -4.955% |
| 2026-08-25 | 191.11 | 192.28 | 190.39 | 190.39 | +0.195% | 5 | 483 | -2.684% |
| 2026-08-24 | 190.02 | 190.02 | 190.02 | 190.02 | -0.840% | 1 | 483 | -2.494% |
| 2026-08-21 | 191.63 | 191.63 | 191.63 | 191.63 | -1.496% | 1 | 483 | -3.314% |
| 2026-08-18 | 194.80 | 194.80 | 194.54 | 194.54 | -3.645% | 30 | 513 | -4.760% |
| 2026-08-17 | 201.80 | 201.90 | 201.80 | 201.90 | -1.242% | 2 | 513 | -8.232% |
| 2026-08-13 | 202.90 | 204.44 | 202.90 | 204.44 | +2.574% | 2 | 514 | -9.372% |
| 2026-08-12 | 198.96 | 199.31 | 198.96 | 199.31 | -0.345% | 2 | 514 | -7.039% |
| 2026-08-10 | 200.45 | 200.55 | 200.00 | 200.00 | +0.075% | 3 | 515 | -7.360% |
| 2026-08-07 | 199.85 | 199.85 | 199.85 | 199.85 | +1.643% | 1 | 515 | -7.290% |
| 2026-08-06 | 196.62 | 196.62 | 196.62 | 196.62 | -1.592% | 1 | 515 | -5.767% |
| 2026-08-05 | 203.96 | 203.96 | 199.80 | 199.80 | -0.165% | 5 | 513 | -7.267% |
| 2026-08-04 | 193.62 | 200.52 | 193.62 | 200.13 | +8.178% | 15 | 512 | -7.420% |
| 2026-08-03 | 183.78 | 185.00 | 183.78 | 185.00 | +6.175% | 5 | 510 | +0.151% |
| 2026-07-31 | 172.00 | 174.24 | 172.00 | 174.24 | +3.634% | 33 | 480 | +6.336% |
| 2026-07-29 | 167.03 | 168.13 | 167.03 | 168.13 | -1.632% | 2 | 480 | +10.200% |
| 2026-07-28 | 170.92 | 170.92 | 170.92 | 170.92 | -2.886% | 1 | 480 | +8.402% |
| 2026-07-27 | 176.00 | 176.00 | 176.00 | 176.00 | -1.950% | 1 | 481 | +5.273% |
| 2026-07-21 | 178.56 | 179.50 | 178.56 | 179.50 | +2.624% | 4 | 479 | +3.220% |
| 2026-07-20 | 176.50 | 176.50 | 174.91 | 174.91 | -1.370% | 2 | 478 | +5.929% |
| 2026-07-17 | 177.34 | 177.34 | 177.34 | 177.34 | -4.450% | 1 | 477 | +4.477% |
| 2026-07-16 | 185.60 | 185.60 | 185.60 | 185.60 | +0.178% | 2 | 476 | -0.172% |
| 2026-07-15 | 186.00 | 187.30 | 185.27 | 185.27 | +0.778% | 10 | 467 | +0.005% |
| 2026-07-14 | 183.00 | 183.84 | 183.00 | 183.84 | -0.820% | 2 | 467 | +0.783% |
| 2026-07-13 | 185.36 | 185.36 | 185.36 | 185.36 | -1.215% | 1 | 467 | -0.043% |
| 2026-07-10 | 185.03 | 187.64 | 185.03 | 187.64 | +1.548% | 92 | 370 | -1.258% |
| 2026-07-09 | 182.16 | 184.78 | 182.16 | 184.78 | +5.126% | 36 | 337 | +0.271% |
| 2026-07-08 | 175.77 | 175.77 | 175.77 | 175.77 | -4.525% | 1 | 337 | +5.410% |
| 2026-07-06 | 182.75 | 184.10 | 182.75 | 184.10 | +1.713% | 5 | 336 | +0.641% |
| 2026-07-01 | 180.11 | 181.00 | 180.00 | 181.00 | +0.277% | 4 | 336 | +2.365% |
| 2026-06-30 | 178.50 | 180.50 | 178.50 | 180.50 | +5.076% | 11 | 336 | +2.648% |
| 2026-06-25 | 172.00 | 172.00 | 171.78 | 171.78 | +0.988% | 2 | 337 | +7.859% |
| 2026-06-24 | 170.10 | 170.10 | 170.10 | 170.10 | -3.237% | 1 | 338 | +8.924% |
| 2026-06-23 | 173.98 | 175.79 | 173.98 | 175.79 | -4.978% | 6 | 336 | +5.398% |
| 2026-06-22 | 185.00 | 185.00 | 185.00 | 185.00 | +0.994% | 1 | 336 | +0.151% |
| 2026-06-18 | 181.50 | 183.18 | 181.50 | 183.18 | +1.840% | 2 | 336 | +1.146% |
| 2026-06-17 | 179.87 | 179.87 | 179.87 | 179.87 | -3.503% | 1 | 336 | +3.008% |
| 2026-06-16 | 188.00 | 188.00 | 185.35 | 186.40 | -0.851% | 3 | 335 | -0.601% |
| 2026-06-15 | 186.50 | 188.22 | 186.50 | 188.00 | +8.121% | 6 | 333 | -1.447% |
| 2026-06-11 | 171.32 | 173.88 | 171.32 | 173.88 | +6.996% | 5 | 333 | +6.556% |
| 2026-06-10 | 162.51 | 162.51 | 162.51 | 162.51 | -4.406% | 8 | 333 | +14.011% |
| 2026-06-09 | 179.79 | 179.79 | 162.02 | 170.00 | -2.640% | 44 | 299 | +8.988% |
| 2026-06-08 | 179.07 | 179.16 | 174.61 | 174.61 | +1.867% | 17 | 282 | +6.111% |
| 2026-06-05 | 186.42 | 186.88 | 171.41 | 171.41 | -10.416% | 65 | 250 | +8.092% |
| 2026-06-04 | 185.73 | 191.84 | 185.73 | 191.34 | -0.214% | 6 | 246 | -3.167% |
| 2026-06-03 | 191.66 | 191.75 | 191.66 | 191.75 | -0.910% | 4 | 246 | -3.374% |
| 2026-06-02 | 193.64 | 193.64 | 193.51 | 193.51 | +0.218% | 2 | 246 | -4.253% |
| 2026-06-01 | 192.32 | 193.09 | 192.32 | 193.09 | +1.115% | 14 | 242 | -4.045% |
| 2026-05-29 | 190.96 | 190.96 | 190.96 | 190.96 | +1.123% | 1 | 242 | -2.974% |
| 2026-05-28 | 185.11 | 188.84 | 185.11 | 188.84 | +1.883% | 14 | 239 | -1.885% |
| 2026-05-27 | 185.05 | 185.35 | 184.68 | 185.35 | +0.488% | 3 | 237 | -0.038% |
| 2026-05-26 | 184.19 | 184.45 | 184.19 | 184.45 | +1.113% | 6 | 235 | +0.450% |
| 2026-05-22 | 182.42 | 182.42 | 182.42 | 182.42 | +2.053% | 1 | 234 | +1.568% |
| 2026-05-21 | 178.73 | 178.75 | 178.73 | 178.75 | +1.557% | 2 | 234 | +3.653% |
| 2026-05-20 | 171.81 | 176.01 | 171.81 | 176.01 | +1.722% | 4 | 235 | +5.267% |
| 2026-05-19 | 170.00 | 173.03 | 170.00 | 173.03 | -0.557% | 2 | 235 | +7.080% |
| 2026-05-18 | 175.00 | 175.00 | 174.00 | 174.00 | -1.966% | 3 | 235 | +6.483% |
| 2026-05-15 | 177.49 | 177.49 | 177.49 | 177.49 | -3.638% | 2 | 233 | +4.389% |
| 2026-05-14 | 182.29 | 185.50 | 182.29 | 184.19 | +2.146% | 3 | 232 | +0.592% |
| 2026-05-13 | 179.90 | 180.52 | 179.90 | 180.32 | +2.981% | 5 | 231 | +2.751% |
| 2026-05-12 | 171.39 | 175.10 | 171.20 | 175.10 | -1.274% | 15 | 222 | +5.814% |
| 2026-05-11 | 177.36 | 177.36 | 177.36 | 177.36 | +1.925% | 2 | 222 | +4.465% |
| 2026-05-08 | 175.14 | 175.20 | 174.01 | 174.01 | +2.419% | 7 | 219 | +6.477% |
| 2026-05-07 | 172.66 | 172.66 | 169.90 | 169.90 | -1.071% | 24 | 213 | +9.052% |
| 2026-05-06 | 168.25 | 171.74 | 168.25 | 171.74 | +5.181% | 25 | 215 | +7.884% |
| 2026-05-05 | 163.68 | 163.68 | 162.60 | 163.28 | +3.506% | 12 | 219 | +13.474% |
| 2026-05-04 | 160.65 | 160.65 | 157.75 | 157.75 | -2.863% | 4 | 219 | +17.452% |
| 2026-05-01 | 161.10 | 162.96 | 161.10 | 162.40 | +4.971% | 12 | 220 | +14.089% |
| 2026-04-30 | 155.07 | 155.07 | 154.71 | 154.71 | +2.620% | 3 | 220 | +19.760% |
| 2026-04-29 | 151.80 | 151.80 | 150.76 | 150.76 | -3.048% | 2 | 219 | +22.897% |
| 2026-04-27 | 155.50 | 155.50 | 155.50 | 155.50 | +0.850% | 1 | 219 | +19.151% |
| 2026-04-24 | 151.50 | 154.71 | 151.50 | 154.19 | +2.663% | 20 | 218 | +20.163% |
| 2026-04-23 | 151.96 | 153.21 | 150.19 | 150.19 | -0.424% | 13 | 214 | +23.364% |
| 2026-04-22 | 150.85 | 152.83 | 150.83 | 150.83 | +1.364% | 4 | 212 | +22.840% |
| 2026-04-21 | 152.50 | 152.50 | 148.48 | 148.80 | -0.328% | 12 | 211 | +24.516% |
| 2026-04-20 | 151.09 | 151.09 | 149.29 | 149.29 | -1.361% | 2 | 211 | +24.107% |
| 2026-04-17 | 148.76 | 153.18 | 148.76 | 151.35 | +5.839% | 28 | 211 | +22.418% |
| 2026-04-16 | 143.01 | 145.00 | 143.00 | 143.00 | 0.000% | 3 | 218 | +29.566% |
| 2026-04-15 | 140.35 | 143.00 | 140.35 | 143.00 | +3.631% | 20 | 218 | +29.566% |
| 2026-04-14 | 132.64 | 137.99 | 132.64 | 137.99 | +6.911% | 22 | 209 | +34.271% |
| 2026-04-13 | 128.50 | 129.07 | 128.50 | 129.07 | +2.412% | 3 | 206 | +43.550% |
| 2026-04-10 | 127.56 | 127.56 | 126.03 | 126.03 | -0.764% | 3 | 206 | +47.013% |
| 2026-04-09 | 125.00 | 127.33 | 124.85 | 127.00 | +2.419% | 18 | 206 | +45.890% |
| 2026-04-08 | 122.53 | 124.00 | 122.10 | 124.00 | +10.596% | 20 | 218 | +49.419% |
| 2026-04-07 | 109.70 | 112.12 | 109.70 | 112.12 | +2.393% | 11 | 218 | +65.252% |
| 2026-04-02 | 105.66 | 109.50 | 105.66 | 109.50 | -0.155% | 7 | 216 | +69.205% |
| 2026-04-01 | 109.50 | 111.25 | 109.50 | 109.67 | +5.199% | 12 | 216 | +68.943% |
| 2026-03-31 | 100.87 | 104.25 | 97.40 | 104.25 | +11.724% | 18 | 214 | +77.727% |
| 2026-03-30 | 100.01 | 100.01 | 92.45 | 93.31 | -2.974% | 11 | 213 | +98.564% |
| 2026-03-27 | 100.00 | 100.70 | 95.53 | 96.17 | -8.410% | 34 | 208 | +92.659% |
| 2026-03-26 | 109.27 | 109.27 | 105.00 | 105.00 | -7.838% | 5 | 191 | +76.457% |
| 2026-03-25 | 113.93 | 113.93 | 113.93 | 113.93 | +2.024% | 1 | 191 | +62.626% |
| 2026-03-23 | 111.34 | 115.00 | 111.34 | 111.67 | +5.369% | 19 | 191 | +65.917% |
| 2026-03-20 | 109.50 | 110.00 | 105.20 | 105.98 | -5.594% | 55 | 188 | +74.825% |
| 2026-03-19 | 111.24 | 113.08 | 110.86 | 112.26 | -1.956% | 22 | 213 | +65.045% |
| 2026-03-18 | 118.38 | 119.27 | 114.50 | 114.50 | -6.706% | 5 | 202 | +61.817% |
| 2026-03-17 | 122.73 | 122.73 | 122.73 | 122.73 | +3.369% | 2 | 199 | +50.966% |
| 2026-03-16 | 119.38 | 120.52 | 118.73 | 118.73 | +1.047% | 8 | 199 | +56.052% |
| 2026-03-13 | 117.50 | 117.50 | 117.50 | 117.50 | -0.424% | 10 | 198 | +57.685% |
| 2026-03-12 | 120.00 | 120.00 | 118.00 | 118.00 | -4.616% | 5 | 188 | +57.017% |
| 2026-03-11 | 123.71 | 123.71 | 123.71 | 123.71 | -3.359% | 2 | 183 | +49.770% |
| 2026-03-10 | 126.35 | 129.17 | 126.35 | 128.01 | +5.168% | 8 | 183 | +44.739% |
| 2026-03-09 | 116.50 | 121.72 | 116.50 | 121.72 | -1.728% | 8 | 175 | +52.218% |
| 2026-03-06 | 121.81 | 123.86 | 121.64 | 123.86 | -1.110% | 21 | 167 | +49.588% |
| 2026-03-05 | 129.11 | 129.18 | 125.25 | 125.25 | -5.379% | 4 | 150 | +47.928% |
| 2026-03-04 | 132.46 | 132.46 | 132.37 | 132.37 | +2.374% | 21 | 148 | +39.971% |
| 2026-03-03 | 125.33 | 129.30 | 122.14 | 129.30 | -1.860% | 8 | 149 | +43.295% |
| 2026-03-02 | 130.75 | 131.75 | 130.71 | 131.75 | -4.035% | 12 | 143 | +40.630% |
| 2026-02-26 | 137.29 | 137.29 | 137.29 | 137.29 | +1.501% | 22 | 141 | +34.955% |
| 2026-02-25 | 135.95 | 137.69 | 135.26 | 135.26 | +4.086% | 12 | 157 | +36.981% |
| 2026-02-23 | 131.00 | 131.00 | 129.69 | 129.95 | -2.293% | 10 | 157 | +42.578% |
| 2026-02-19 | 131.50 | 133.00 | 131.50 | 133.00 | -1.189% | 3 | 147 | +39.308% |
| 2026-02-18 | 134.55 | 134.60 | 134.55 | 134.60 | +4.341% | 4 | 146 | +37.652% |
| 2026-02-17 | 130.00 | 130.00 | 126.50 | 129.00 | -1.527% | 7 | 144 | +43.628% |
| 2026-02-13 | 128.74 | 132.25 | 128.74 | 131.00 | -0.825% | 14 | 136 | +41.435% |
| 2026-02-12 | 139.35 | 139.35 | 132.09 | 132.09 | -4.324% | 2 | 136 | +40.268% |
| 2026-02-11 | 141.50 | 141.50 | 138.06 | 138.06 | -2.314% | 10 | 134 | +34.203% |
| 2026-02-09 | 138.23 | 141.33 | 138.23 | 141.33 | +3.904% | 14 | 134 | +31.097% |
| 2026-02-06 | 132.10 | 136.02 | 132.10 | 136.02 | +4.631% | 2 | 127 | +36.215% |
| 2026-02-05 | 131.00 | 131.27 | 130.00 | 130.00 | -4.094% | 3 | 127 | +42.523% |
| 2026-02-04 | 135.55 | 135.55 | 135.55 | 135.55 | -3.179% | 1 | 124 | +36.688% |
| 2026-02-03 | 140.00 | 140.00 | 140.00 | 140.00 | -1.926% | 2 | 123 | +32.343% |
| 2026-02-02 | 143.33 | 143.33 | 142.75 | 142.75 | +2.846% | 18 | 121 | +29.793% |
| 2026-01-30 | 138.30 | 139.12 | 138.30 | 138.80 | +0.558% | 3 | 121 | +33.487% |
| 2026-01-29 | 140.50 | 140.50 | 135.20 | 138.03 | -2.796% | 7 | 121 | +34.232% |
| 2026-01-27 | 142.00 | 142.00 | 142.00 | 142.00 | +0.652% | 2 | 117 | +30.479% |
| 2026-01-26 | 140.53 | 141.08 | 140.30 | 141.08 | +3.083% | 36 | 115 | +31.330% |
| 2026-01-23 | 136.87 | 136.87 | 136.83 | 136.86 | +0.190% | 15 | 119 | +35.379% |
| 2026-01-22 | 136.60 | 136.60 | 136.60 | 136.60 | +4.259% | 1 | 124 | +35.637% |
| 2026-01-21 | 131.30 | 132.32 | 130.47 | 131.02 | +1.479% | 20 | 125 | +41.414% |
| 2026-01-20 | 133.00 | 134.08 | 129.11 | 129.11 | -7.779% | 18 | 108 | +43.506% |
| 2026-01-16 | 139.13 | 140.37 | 139.13 | 140.00 | +2.639% | 3 | 93 | +32.343% |
| 2026-01-14 | 136.40 | 136.40 | 136.40 | 136.40 | -4.261% | 1 | 93 | +35.836% |
| 2026-01-09 | 142.47 | 142.47 | 142.47 | 142.47 | +3.217% | 7 | 92 | +30.048% |
| 2026-01-08 | 138.35 | 138.35 | 138.03 | 138.03 | -2.473% | 5 | 99 | +34.232% |
| 2026-01-07 | 141.53 | 141.53 | 141.53 | 141.53 | +1.050% | 4 | 94 | +30.912% |
| 2026-01-06 | 138.96 | 140.21 | 138.96 | 140.06 | +2.256% | 31 | 90 | +32.286% |
| 2026-01-05 | 136.97 | 136.97 | 136.97 | 136.97 | +4.374% | 1 | 110 | +35.270% |
| 2026-01-02 | 134.20 | 134.20 | 131.23 | 131.23 | -2.634% | 4 | 110 | +41.187% |
| 2025-12-31 | 134.87 | 134.87 | 134.78 | 134.78 | -1.101% | 2 | 108 | +37.468% |
| 2025-12-30 | 136.28 | 136.28 | 136.28 | 136.28 | -1.567% | 30 | 108 | +35.955% |
| 2025-12-26 | 139.20 | 139.31 | 138.45 | 138.45 | +2.305% | 35 | 78 | +33.824% |
| 2025-12-23 | 135.33 | 135.33 | 135.33 | 135.33 | +3.156% | 32 | 110 | +36.910% |
| 2025-12-19 | 132.26 | 132.33 | 131.19 | 131.19 | +1.690% | 56 | 78 | +41.230% |
| 2025-12-18 | 129.01 | 129.01 | 129.01 | 129.01 | +2.356% | 7 | 30 | +43.617% |
| 2025-12-17 | 126.38 | 126.38 | 126.04 | 126.04 | -3.750% | 4 | 23 | +47.001% |
| 2025-12-16 | 130.95 | 130.95 | 130.95 | 130.95 | -2.531% | 1 | 23 | +41.489% |
| 2025-12-12 | 134.35 | 134.35 | 134.35 | 134.35 | -3.533% | 2 | 24 | +37.908% |
| 2025-12-11 | 139.27 | 139.27 | 139.27 | 139.27 | -0.372% | 4 | 24 | +33.037% |
| 2025-12-10 | 139.79 | 139.79 | 139.79 | 139.79 | +1.231% | 1 | 24 | +32.542% |
| 2025-12-08 | 138.09 | 138.09 | 138.09 | 138.09 | +1.626% | 1 | 24 | +34.173% |
| 2025-11-28 | 135.88 | 135.88 | 135.88 | 135.88 | +3.812% | 1 | 24 | +36.356% |
| 2025-11-17 | 129.60 | 130.89 | 129.60 | 130.89 | +3.881% | 4 | 24 | +41.554% |
| 2025-11-07 | 126.00 | 126.00 | 126.00 | 126.00 | -4.233% | 1 | 24 | +47.048% |
| 2025-11-06 | 131.57 | 131.57 | 131.57 | 131.57 | -5.685% | 2 | 24 | +40.822% |
| 2025-11-03 | 139.50 | 139.50 | 139.50 | 139.50 | -0.994% | 1 | 21 | +32.817% |
| 2025-10-31 | 140.90 | 140.90 | 140.90 | 140.90 | -1.123% | 1 | 21 | +31.498% |
| 2025-10-28 | 142.50 | 142.50 | 142.50 | 142.50 | +2.070% | 1 | 21 | +30.021% |
| 2025-10-27 | 138.42 | 139.61 | 138.33 | 139.61 | 0.000% | 34 | 21 | +32.713% |