SPY270617C00605000
SPY Jun 17 2027 605.00 Call
optionOPRA
EODOct 22, 2026
180.30USD-6.099%(-11.71)1Vol44OI
SPY270617C00605000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 180.30 | 180.30 | 180.30 | 180.30 | -6.099% | 1 | 44 | 0.000% |
| 2026-10-07 | 192.27 | 192.27 | 191.97 | 192.01 | -2.765% | 13 | 31 | -6.099% |
| 2026-10-06 | 197.47 | 197.47 | 197.47 | 197.47 | +8.877% | 1 | 30 | -8.695% |
| 2026-09-17 | 181.37 | 181.37 | 181.37 | 181.37 | +2.272% | 2 | 28 | -0.590% |
| 2026-09-15 | 177.35 | 177.35 | 177.34 | 177.34 | -2.168% | 2 | 28 | +1.669% |
| 2026-09-14 | 181.27 | 181.27 | 181.27 | 181.27 | -0.489% | 1 | 28 | -0.535% |
| 2026-09-09 | 182.25 | 182.25 | 182.16 | 182.16 | -2.364% | 2 | 28 | -1.021% |
| 2026-09-08 | 186.67 | 186.68 | 186.57 | 186.57 | +0.220% | 4 | 29 | -3.361% |
| 2026-08-25 | 186.16 | 186.16 | 186.16 | 186.16 | +0.361% | 1 | 29 | -3.148% |
| 2026-08-20 | 185.49 | 185.49 | 185.49 | 185.49 | +2.622% | 6 | 35 | -2.798% |
| 2026-07-13 | 180.75 | 180.75 | 180.75 | 180.75 | -2.086% | 1 | 35 | -0.249% |
| 2026-06-15 | 184.60 | 184.60 | 184.60 | 184.60 | +8.270% | 1 | 35 | -2.329% |
| 2026-06-08 | 170.59 | 170.59 | 170.50 | 170.50 | -0.618% | 2 | 36 | +5.748% |
| 2026-06-05 | 171.60 | 171.60 | 171.56 | 171.56 | -4.194% | 2 | 37 | +5.094% |
| 2026-05-22 | 178.11 | 179.07 | 178.11 | 179.07 | +6.305% | 2 | 37 | +0.687% |
| 2026-05-19 | 168.45 | 168.45 | 168.45 | 168.45 | +0.730% | 5 | 37 | +7.035% |
| 2026-05-12 | 167.23 | 167.23 | 167.23 | 167.23 | -2.581% | 1 | 37 | +7.816% |
| 2026-05-11 | 171.40 | 171.66 | 171.00 | 171.66 | +1.394% | 3 | 39 | +5.033% |
| 2026-05-08 | 169.30 | 169.30 | 169.30 | 169.30 | +1.377% | 2 | 39 | +6.497% |
| 2026-05-06 | 167.00 | 167.00 | 167.00 | 167.00 | +4.702% | 1 | 39 | +7.964% |
| 2026-05-05 | 159.50 | 159.50 | 159.50 | 159.50 | +3.672% | 4 | 43 | +13.041% |
| 2026-05-04 | 154.50 | 154.50 | 153.85 | 153.85 | -0.498% | 6 | 41 | +17.192% |
| 2026-04-30 | 154.62 | 154.62 | 154.62 | 154.62 | +4.241% | 1 | 41 | +16.608% |
| 2026-04-29 | 148.33 | 148.33 | 148.33 | 148.33 | -0.108% | 1 | 41 | +21.553% |
| 2026-04-28 | 148.49 | 148.49 | 148.49 | 148.49 | +2.083% | 1 | 40 | +21.422% |
| 2026-04-23 | 148.38 | 148.38 | 145.46 | 145.46 | -0.811% | 9 | 40 | +23.952% |
| 2026-04-20 | 146.65 | 146.65 | 146.65 | 146.65 | +1.271% | 1 | 41 | +22.946% |
| 2026-04-17 | 144.81 | 144.81 | 144.81 | 144.81 | +3.251% | 1 | 41 | +24.508% |
| 2026-04-16 | 140.33 | 140.79 | 140.25 | 140.25 | +3.284% | 3 | 41 | +28.556% |
| 2026-04-15 | 135.79 | 135.79 | 135.79 | 135.79 | +10.291% | 1 | 39 | +32.779% |
| 2026-04-13 | 123.12 | 123.12 | 123.12 | 123.12 | -0.122% | 1 | 38 | +46.442% |
| 2026-04-10 | 123.27 | 123.27 | 123.27 | 123.27 | -0.267% | 1 | 39 | +46.264% |
| 2026-04-09 | 123.60 | 123.60 | 123.60 | 123.60 | +14.444% | 1 | 39 | +45.874% |
| 2026-04-01 | 107.00 | 108.00 | 107.00 | 108.00 | +7.249% | 2 | 39 | +66.944% |
| 2026-03-31 | 95.82 | 100.70 | 95.82 | 100.70 | +6.280% | 4 | 37 | +79.047% |
| 2026-03-27 | 94.75 | 94.75 | 94.75 | 94.75 | -9.486% | 1 | 34 | +90.290% |
| 2026-03-26 | 104.68 | 104.68 | 104.68 | 104.68 | -3.654% | 1 | 33 | +72.239% |
| 2026-03-25 | 107.95 | 108.66 | 107.59 | 108.65 | +0.695% | 8 | 32 | +65.946% |
| 2026-03-23 | 109.00 | 109.00 | 107.90 | 107.90 | +2.275% | 2 | 30 | +67.099% |
| 2026-03-20 | 105.50 | 105.50 | 105.50 | 105.50 | -3.229% | 6 | 29 | +70.900% |
| 2026-03-19 | 109.02 | 109.02 | 109.02 | 109.02 | -6.017% | 5 | 23 | +65.382% |
| 2026-03-16 | 116.00 | 116.00 | 116.00 | 116.00 | -5.306% | 1 | 18 | +55.431% |
| 2026-03-10 | 122.50 | 122.50 | 122.50 | 122.50 | +5.213% | 3 | 19 | +47.184% |
| 2026-03-09 | 117.97 | 117.97 | 116.43 | 116.43 | -2.258% | 2 | 16 | +54.857% |
| 2026-03-06 | 118.24 | 119.12 | 118.24 | 119.12 | -6.850% | 4 | 16 | +51.360% |
| 2026-03-04 | 127.88 | 127.88 | 127.88 | 127.88 | -6.555% | 1 | 14 | +40.992% |
| 2026-01-30 | 136.45 | 136.85 | 136.45 | 136.85 | -0.175% | 12 | 14 | +31.750% |
| 2026-01-26 | 137.09 | 137.09 | 137.09 | 137.09 | +5.122% | 8 | 7 | +31.519% |
| 2026-01-21 | 130.41 | 130.41 | 130.41 | 130.41 | +4.020% | 8 | 10 | +38.256% |
| 2026-01-20 | 125.37 | 125.37 | 125.37 | 125.37 | -7.708% | 1 | 3 | +43.814% |
| 2025-12-26 | 135.84 | 135.84 | 135.84 | 135.84 | +3.340% | 1 | 3 | +32.730% |
| 2025-12-02 | 131.45 | 131.45 | 131.45 | 131.45 | -4.407% | 1 | 2 | +37.162% |
| 2025-10-28 | 137.66 | 137.66 | 137.51 | 137.51 | 0.000% | 2 | 1 | +31.118% |