SPY270617C00610000
SPY Jun 17 2027 610.00 Call
optionOPRA
EODOct 26, 2026
177.40USD-4.828%(-9.00)1Vol208OI
SPY270617C00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 177.40 | 177.40 | 177.40 | 177.40 | -4.828% | 1 | 207 | 0.000% |
| 2026-10-21 | 186.40 | 186.40 | 186.40 | 186.40 | +2.734% | 1 | 207 | -4.828% |
| 2026-10-19 | 181.44 | 181.44 | 181.44 | 181.44 | -1.839% | 1 | 206 | -2.227% |
| 2026-10-15 | 184.84 | 184.84 | 184.84 | 184.84 | -4.144% | 1 | 205 | -4.025% |
| 2026-10-06 | 192.83 | 192.83 | 192.83 | 192.83 | +5.159% | 3 | 202 | -8.002% |
| 2026-10-02 | 183.37 | 183.37 | 183.37 | 183.37 | +2.287% | 1 | 202 | -3.256% |
| 2026-10-01 | 179.27 | 179.27 | 179.27 | 179.27 | -1.883% | 2 | 202 | -1.043% |
| 2026-09-24 | 180.71 | 182.71 | 180.71 | 182.71 | +3.243% | 2 | 203 | -2.906% |
| 2026-09-18 | 176.97 | 176.97 | 176.97 | 176.97 | +3.947% | 3 | 203 | +0.243% |
| 2026-09-16 | 174.78 | 174.78 | 170.25 | 170.25 | -1.476% | 2 | 204 | +4.200% |
| 2026-09-15 | 172.80 | 172.80 | 172.80 | 172.80 | -2.351% | 5 | 199 | +2.662% |
| 2026-09-14 | 177.06 | 177.07 | 176.96 | 176.96 | -0.411% | 44 | 221 | +0.249% |
| 2026-09-09 | 178.19 | 178.19 | 177.69 | 177.69 | -2.550% | 35 | 221 | -0.163% |
| 2026-09-08 | 182.19 | 184.23 | 182.09 | 182.34 | -2.742% | 12 | 218 | -2.709% |
| 2026-09-03 | 187.48 | 187.48 | 187.48 | 187.48 | +4.156% | 2 | 218 | -5.377% |
| 2026-08-24 | 180.00 | 180.00 | 180.00 | 180.00 | -2.169% | 1 | 218 | -1.444% |
| 2026-08-20 | 183.99 | 183.99 | 183.99 | 183.99 | -5.772% | 1 | 217 | -3.582% |
| 2026-08-14 | 195.26 | 195.26 | 195.26 | 195.26 | +0.910% | 1 | 218 | -9.147% |
| 2026-08-13 | 193.50 | 193.50 | 193.50 | 193.50 | +1.569% | 1 | 218 | -8.320% |
| 2026-08-12 | 190.51 | 190.51 | 190.51 | 190.51 | -0.776% | 1 | 219 | -6.882% |
| 2026-08-07 | 191.99 | 192.00 | 191.99 | 192.00 | -1.538% | 20 | 219 | -7.604% |
| 2026-08-05 | 195.00 | 195.00 | 195.00 | 195.00 | +2.030% | 1 | 219 | -9.026% |
| 2026-08-04 | 191.12 | 191.12 | 191.12 | 191.12 | +18.598% | 1 | 219 | -7.179% |
| 2026-07-30 | 161.15 | 161.15 | 161.15 | 161.15 | -2.351% | 1 | 220 | +10.084% |
| 2026-07-24 | 165.03 | 165.03 | 165.03 | 165.03 | -1.580% | 1 | 220 | +7.496% |
| 2026-06-23 | 167.68 | 167.68 | 167.68 | 167.68 | -2.789% | 1 | 220 | +5.797% |
| 2026-06-22 | 172.49 | 172.49 | 172.49 | 172.49 | -2.888% | 1 | 219 | +2.847% |
| 2026-06-16 | 177.62 | 177.62 | 177.62 | 177.62 | -0.448% | 1 | 220 | -0.124% |
| 2026-06-15 | 178.42 | 178.42 | 178.42 | 178.42 | +7.534% | 1 | 219 | -0.572% |
| 2026-06-12 | 165.92 | 165.92 | 165.92 | 165.92 | +5.373% | 1 | 219 | +6.919% |
| 2026-06-11 | 157.93 | 157.93 | 156.90 | 157.46 | +0.019% | 4 | 222 | +12.664% |
| 2026-06-10 | 164.02 | 164.02 | 157.43 | 157.43 | +0.274% | 4 | 219 | +12.685% |
| 2026-06-09 | 154.53 | 157.00 | 154.53 | 157.00 | -5.621% | 2 | 219 | +12.994% |
| 2026-06-08 | 167.09 | 167.09 | 166.35 | 166.35 | -0.657% | 44 | 221 | +6.643% |
| 2026-06-05 | 171.98 | 171.98 | 167.17 | 167.45 | -9.172% | 305 | 420 | +5.942% |
| 2026-06-02 | 184.36 | 184.36 | 184.36 | 184.36 | +1.486% | 2 | 420 | -3.775% |
| 2026-05-29 | 181.66 | 181.66 | 181.66 | 181.66 | +9.236% | 1 | 419 | -2.345% |
| 2026-05-21 | 166.30 | 166.30 | 166.30 | 166.30 | +1.675% | 1 | 419 | +6.675% |
| 2026-05-20 | 163.56 | 163.56 | 163.56 | 163.56 | -3.930% | 1 | 419 | +8.462% |
| 2026-05-15 | 170.25 | 170.25 | 170.25 | 170.25 | -3.267% | 2 | 419 | +4.200% |
| 2026-05-14 | 176.54 | 177.00 | 176.00 | 176.00 | +7.645% | 5 | 422 | +0.795% |
| 2026-05-12 | 163.50 | 163.50 | 163.50 | 163.50 | -3.203% | 2 | 420 | +8.502% |
| 2026-05-11 | 168.63 | 169.17 | 168.63 | 168.91 | +1.661% | 3 | 418 | +5.026% |
| 2026-05-08 | 166.47 | 166.47 | 166.15 | 166.15 | +1.933% | 7 | 424 | +6.771% |
| 2026-05-06 | 159.00 | 163.00 | 159.00 | 163.00 | +4.749% | 13 | 424 | +8.834% |
| 2026-05-05 | 153.18 | 155.61 | 153.18 | 155.61 | +0.432% | 8 | 424 | +14.003% |
| 2026-05-04 | 151.64 | 154.94 | 151.64 | 154.94 | +1.024% | 2 | 424 | +14.496% |
| 2026-05-01 | 153.37 | 153.37 | 153.37 | 153.37 | +4.532% | 1 | 424 | +15.668% |
| 2026-04-30 | 146.01 | 146.72 | 146.01 | 146.72 | +1.536% | 3 | 424 | +20.911% |
| 2026-04-28 | 144.46 | 144.50 | 144.46 | 144.50 | +1.861% | 2 | 424 | +22.768% |
| 2026-04-23 | 145.50 | 145.50 | 141.86 | 141.86 | -1.486% | 2 | 422 | +25.053% |
| 2026-04-22 | 142.80 | 144.00 | 142.80 | 144.00 | +1.767% | 3 | 422 | +23.194% |
| 2026-04-20 | 141.49 | 141.50 | 141.48 | 141.50 | -1.729% | 23 | 420 | +25.371% |
| 2026-04-17 | 139.27 | 144.66 | 139.27 | 143.99 | +5.557% | 4 | 397 | +23.203% |
| 2026-04-16 | 134.92 | 139.51 | 134.92 | 136.41 | +1.247% | 4 | 397 | +30.049% |
| 2026-04-15 | 131.27 | 134.73 | 131.27 | 134.73 | +3.527% | 4 | 396 | +31.671% |
| 2026-04-14 | 127.20 | 130.14 | 127.20 | 130.14 | +8.886% | 4 | 395 | +36.315% |
| 2026-04-10 | 119.52 | 119.52 | 119.52 | 119.52 | -0.050% | 1 | 395 | +48.427% |
| 2026-04-09 | 120.39 | 120.39 | 119.58 | 119.58 | +3.658% | 2 | 395 | +48.353% |
| 2026-04-08 | 115.84 | 115.84 | 113.50 | 115.36 | +12.921% | 5 | 394 | +53.779% |
| 2026-04-07 | 101.65 | 102.16 | 101.22 | 102.16 | -0.816% | 301 | 394 | +73.649% |
| 2026-04-06 | 103.00 | 103.00 | 103.00 | 103.00 | +7.091% | 10 | 101 | +72.233% |
| 2026-04-02 | 96.18 | 96.18 | 96.18 | 96.18 | -7.785% | 1 | 94 | +84.446% |
| 2026-04-01 | 104.30 | 104.30 | 104.30 | 104.30 | +20.411% | 2 | 94 | +70.086% |
| 2026-03-30 | 86.62 | 86.62 | 86.62 | 86.62 | -12.593% | 1 | 94 | +104.803% |
| 2026-03-20 | 105.24 | 105.24 | 99.10 | 99.10 | -5.529% | 2 | 94 | +79.011% |
| 2026-03-19 | 104.90 | 104.90 | 104.90 | 104.90 | -7.168% | 1 | 92 | +69.113% |
| 2026-03-16 | 112.57 | 113.00 | 112.57 | 113.00 | +0.893% | 7 | 91 | +56.991% |
| 2026-03-12 | 112.00 | 112.00 | 112.00 | 112.00 | -6.308% | 1 | 91 | +58.393% |
| 2026-03-10 | 115.78 | 119.54 | 115.78 | 119.54 | +7.839% | 4 | 91 | +48.402% |
| 2026-03-09 | 110.85 | 110.85 | 110.85 | 110.85 | -6.171% | 3 | 90 | +60.036% |
| 2026-03-05 | 118.14 | 118.14 | 118.14 | 118.14 | -7.703% | 1 | 87 | +50.161% |
| 2026-02-20 | 127.50 | 128.00 | 127.50 | 128.00 | +4.490% | 2 | 88 | +38.594% |
| 2026-02-17 | 119.00 | 122.50 | 119.00 | 122.50 | -1.606% | 3 | 88 | +44.816% |
| 2026-02-13 | 125.00 | 125.00 | 124.50 | 124.50 | -6.742% | 2 | 88 | +42.490% |
| 2026-02-09 | 133.02 | 133.50 | 133.02 | 133.50 | +2.495% | 3 | 88 | +32.884% |
| 2026-02-06 | 128.70 | 130.25 | 128.70 | 130.25 | +7.912% | 2 | 88 | +36.200% |
| 2026-02-05 | 120.70 | 120.70 | 120.70 | 120.70 | -5.199% | 1 | 88 | +46.976% |
| 2026-02-03 | 129.00 | 129.00 | 127.00 | 127.32 | -3.494% | 4 | 87 | +39.334% |
| 2026-01-29 | 131.40 | 131.93 | 130.07 | 131.93 | +0.518% | 46 | 86 | +34.465% |
| 2026-01-22 | 131.25 | 131.25 | 131.25 | 131.25 | +5.634% | 1 | 63 | +35.162% |
| 2026-01-20 | 124.25 | 124.25 | 124.25 | 124.25 | -6.705% | 1 | 64 | +42.777% |
| 2026-01-16 | 132.60 | 133.18 | 132.60 | 133.18 | +1.532% | 3 | 63 | +33.203% |
| 2026-01-14 | 131.17 | 131.17 | 131.17 | 131.17 | -1.620% | 1 | 63 | +35.244% |
| 2026-01-13 | 133.33 | 133.33 | 133.33 | 133.33 | +7.351% | 1 | 62 | +33.053% |
| 2026-01-02 | 124.20 | 124.20 | 124.20 | 124.20 | -4.491% | 1 | 61 | +42.834% |
| 2025-12-29 | 130.04 | 130.04 | 130.04 | 130.04 | -1.358% | 1 | 60 | +36.420% |
| 2025-12-26 | 131.63 | 131.83 | 131.63 | 131.83 | +1.408% | 6 | 59 | +34.567% |
| 2025-12-23 | 130.00 | 130.00 | 130.00 | 130.00 | +2.499% | 1 | 53 | +36.462% |
| 2025-12-22 | 126.83 | 126.83 | 126.83 | 126.83 | +1.741% | 1 | 52 | +39.872% |
| 2025-12-19 | 124.66 | 124.66 | 124.66 | 124.66 | +4.467% | 35 | 52 | +42.307% |
| 2025-11-24 | 119.29 | 119.33 | 119.29 | 119.33 | +3.343% | 2 | 17 | +48.663% |
| 2025-11-21 | 115.57 | 115.57 | 115.47 | 115.47 | +4.754% | 3 | 17 | +53.633% |
| 2025-11-20 | 110.23 | 110.23 | 110.19 | 110.23 | -15.958% | 5 | 17 | +60.936% |
| 2025-10-27 | 130.94 | 131.16 | 130.81 | 131.16 | +3.955% | 27 | 15 | +35.255% |
| 2025-10-24 | 126.17 | 126.17 | 126.17 | 126.17 | 0.000% | 1 | 0 | +40.604% |