SPY270617C00615000
SPY Jun 17 2027 615.00 Call
optionOPRA
EODOct 26, 2026
171.57USD-2.821%(-4.98)4Vol65OI
SPY270617C00615000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 171.57 | 171.57 | 171.51 | 171.57 | -2.821% | 4 | 66 | 0.000% |
| 2026-10-19 | 176.55 | 176.55 | 176.55 | 176.55 | -1.884% | 1 | 65 | -2.821% |
| 2026-09-21 | 179.94 | 179.94 | 179.94 | 179.94 | +5.339% | 4 | 66 | -4.652% |
| 2026-09-18 | 170.82 | 170.82 | 170.82 | 170.82 | +1.083% | 2 | 64 | +0.439% |
| 2026-09-15 | 168.99 | 168.99 | 168.99 | 168.99 | -2.465% | 1 | 63 | +1.527% |
| 2026-09-09 | 172.84 | 173.38 | 172.84 | 173.26 | -2.630% | 25 | 61 | -0.975% |
| 2026-09-08 | 177.72 | 177.98 | 177.72 | 177.94 | -1.221% | 30 | 51 | -3.580% |
| 2026-09-04 | 182.29 | 182.29 | 180.14 | 180.14 | -1.563% | 3 | 50 | -4.757% |
| 2026-09-03 | 183.00 | 183.00 | 183.00 | 183.00 | +3.960% | 2 | 49 | -6.246% |
| 2026-09-02 | 176.84 | 176.84 | 176.03 | 176.03 | -0.328% | 3 | 47 | -2.534% |
| 2026-08-31 | 177.90 | 177.90 | 176.61 | 176.61 | +0.347% | 8 | 45 | -2.854% |
| 2026-08-24 | 176.00 | 176.00 | 176.00 | 176.00 | -0.918% | 1 | 46 | -2.517% |
| 2026-08-20 | 177.67 | 177.67 | 177.63 | 177.63 | -2.695% | 2 | 47 | -3.412% |
| 2026-08-19 | 182.55 | 182.55 | 182.55 | 182.55 | -2.118% | 1 | 47 | -6.015% |
| 2026-08-10 | 186.50 | 186.50 | 186.50 | 186.50 | +2.091% | 1 | 46 | -8.005% |
| 2026-08-06 | 182.68 | 182.68 | 182.68 | 182.68 | -4.356% | 1 | 46 | -6.082% |
| 2026-08-05 | 191.00 | 191.00 | 191.00 | 191.00 | +2.721% | 1 | 46 | -10.173% |
| 2026-08-04 | 185.94 | 185.94 | 185.94 | 185.94 | +16.140% | 6 | 51 | -7.728% |
| 2026-07-30 | 160.10 | 160.10 | 160.10 | 160.10 | -2.681% | 1 | 52 | +7.164% |
| 2026-07-20 | 164.51 | 164.51 | 164.51 | 164.51 | -4.610% | 1 | 53 | +4.292% |
| 2026-07-13 | 172.46 | 172.46 | 172.46 | 172.46 | +0.577% | 1 | 54 | -0.516% |
| 2026-07-06 | 171.47 | 171.47 | 171.47 | 171.47 | +4.555% | 5 | 54 | +0.058% |
| 2026-07-02 | 164.00 | 164.00 | 164.00 | 164.00 | +5.216% | 2 | 56 | +4.616% |
| 2026-06-26 | 155.87 | 155.87 | 155.87 | 155.87 | -4.421% | 1 | 56 | +10.072% |
| 2026-06-24 | 163.08 | 163.08 | 163.08 | 163.08 | -5.587% | 1 | 55 | +5.206% |
| 2026-06-16 | 172.73 | 172.73 | 172.73 | 172.73 | +0.093% | 2 | 55 | -0.672% |
| 2026-06-15 | 172.57 | 172.57 | 172.57 | 172.57 | +9.125% | 1 | 56 | -0.579% |
| 2026-06-11 | 154.93 | 158.14 | 153.38 | 158.14 | +0.070% | 8 | 51 | +8.492% |
| 2026-06-09 | 158.03 | 158.03 | 158.03 | 158.03 | -2.583% | 6 | 45 | +8.568% |
| 2026-06-08 | 167.75 | 167.75 | 162.22 | 162.22 | +0.093% | 6 | 49 | +5.764% |
| 2026-06-05 | 166.44 | 166.57 | 162.07 | 162.07 | -9.504% | 4 | 50 | +5.862% |
| 2026-06-04 | 173.95 | 179.09 | 173.95 | 179.09 | +2.961% | 4 | 51 | -4.199% |
| 2026-05-27 | 173.94 | 173.94 | 173.94 | 173.94 | +0.584% | 2 | 51 | -1.363% |
| 2026-05-26 | 172.93 | 172.93 | 172.93 | 172.93 | +6.445% | 4 | 51 | -0.786% |
| 2026-05-21 | 162.46 | 162.46 | 162.46 | 162.46 | +2.337% | 2 | 51 | +5.608% |
| 2026-05-19 | 159.50 | 159.50 | 158.50 | 158.75 | -0.345% | 14 | 43 | +8.076% |
| 2026-05-18 | 160.40 | 161.61 | 159.30 | 159.30 | -7.892% | 5 | 46 | +7.702% |
| 2026-05-14 | 172.95 | 172.95 | 172.95 | 172.95 | +5.586% | 1 | 47 | -0.798% |
| 2026-05-13 | 163.80 | 163.80 | 163.80 | 163.80 | -0.973% | 1 | 47 | +4.744% |
| 2026-05-11 | 165.33 | 165.41 | 165.33 | 165.41 | +3.705% | 2 | 49 | +3.724% |
| 2026-05-07 | 161.28 | 161.28 | 159.50 | 159.50 | +1.077% | 6 | 47 | +7.567% |
| 2026-05-06 | 153.70 | 157.80 | 153.70 | 157.80 | +13.086% | 6 | 47 | +8.726% |
| 2026-04-29 | 139.54 | 139.54 | 139.54 | 139.54 | +0.215% | 1 | 47 | +22.954% |
| 2026-04-28 | 139.24 | 139.24 | 139.24 | 139.24 | -2.144% | 1 | 46 | +23.219% |
| 2026-04-27 | 142.29 | 142.29 | 142.29 | 142.29 | +0.162% | 1 | 46 | +20.578% |
| 2026-04-24 | 141.95 | 142.28 | 141.95 | 142.06 | +1.879% | 3 | 45 | +20.773% |
| 2026-04-23 | 141.06 | 142.12 | 139.44 | 139.44 | -0.215% | 5 | 43 | +23.042% |
| 2026-04-22 | 140.65 | 140.65 | 139.74 | 139.74 | +1.548% | 2 | 45 | +22.778% |
| 2026-04-20 | 137.61 | 137.61 | 137.61 | 137.61 | -1.672% | 1 | 43 | +24.678% |
| 2026-04-17 | 136.28 | 139.95 | 136.28 | 139.95 | +8.237% | 3 | 42 | +22.594% |
| 2026-04-15 | 127.58 | 129.30 | 127.50 | 129.30 | +4.790% | 7 | 41 | +32.691% |
| 2026-04-14 | 123.39 | 123.39 | 123.39 | 123.39 | +5.733% | 1 | 38 | +39.047% |
| 2026-04-10 | 116.70 | 116.70 | 116.70 | 116.70 | +1.346% | 1 | 39 | +47.018% |
| 2026-04-09 | 112.60 | 115.15 | 112.60 | 115.15 | +3.338% | 2 | 40 | +48.997% |
| 2026-04-08 | 111.55 | 111.55 | 110.21 | 111.43 | +13.832% | 10 | 40 | +53.971% |
| 2026-04-02 | 93.72 | 97.89 | 93.72 | 97.89 | -0.740% | 12 | 47 | +75.268% |
| 2026-04-01 | 98.62 | 98.62 | 98.62 | 98.62 | +2.367% | 2 | 47 | +73.971% |
| 2026-03-31 | 89.73 | 96.34 | 89.73 | 96.34 | +15.835% | 6 | 45 | +78.088% |
| 2026-03-30 | 89.02 | 89.02 | 82.99 | 83.17 | -7.732% | 4 | 44 | +106.288% |
| 2026-03-27 | 90.14 | 90.14 | 90.14 | 90.14 | -10.814% | 5 | 43 | +90.337% |
| 2026-03-23 | 102.75 | 102.75 | 101.07 | 101.07 | +2.039% | 9 | 38 | +69.754% |
| 2026-03-20 | 100.07 | 100.07 | 99.05 | 99.05 | -3.965% | 3 | 37 | +73.216% |
| 2026-03-18 | 103.14 | 103.14 | 103.14 | 103.14 | -5.480% | 1 | 35 | +66.347% |
| 2026-03-16 | 108.50 | 109.12 | 108.50 | 109.12 | +3.924% | 9 | 35 | +57.231% |
| 2026-03-13 | 106.35 | 106.48 | 105.00 | 105.00 | -3.270% | 3 | 29 | +63.400% |
| 2026-03-12 | 109.00 | 110.10 | 108.55 | 108.55 | -5.952% | 5 | 29 | +58.056% |
| 2026-03-11 | 115.42 | 115.42 | 115.42 | 115.42 | +5.890% | 1 | 32 | +48.648% |
| 2026-03-09 | 106.70 | 109.43 | 106.70 | 109.00 | -4.911% | 7 | 31 | +57.404% |
| 2026-03-05 | 114.51 | 114.63 | 114.51 | 114.63 | -3.061% | 2 | 26 | +49.673% |
| 2026-03-03 | 114.10 | 118.25 | 114.10 | 118.25 | -5.604% | 2 | 24 | +45.091% |
| 2026-02-25 | 125.27 | 125.27 | 125.27 | 125.27 | +1.821% | 3 | 27 | +36.960% |
| 2026-02-18 | 123.03 | 123.03 | 123.03 | 123.03 | +4.591% | 1 | 27 | +39.454% |
| 2026-02-17 | 118.50 | 118.81 | 117.48 | 117.63 | -6.016% | 4 | 27 | +45.856% |
| 2025-12-30 | 125.16 | 125.16 | 125.16 | 125.16 | -2.035% | 2 | 23 | +37.081% |
| 2025-12-26 | 127.76 | 127.76 | 127.76 | 127.76 | +6.025% | 1 | 21 | +34.291% |
| 2025-11-14 | 120.50 | 120.50 | 120.50 | 120.50 | -2.350% | 1 | 21 | +42.382% |
| 2025-11-10 | 123.40 | 123.40 | 123.40 | 123.40 | -4.341% | 1 | 20 | +39.036% |
| 2025-10-31 | 129.69 | 129.69 | 129.00 | 129.00 | 0.000% | 2 | 20 | +33.000% |
| 2025-10-30 | 129.00 | 129.00 | 129.00 | 129.00 | +1.487% | 1 | 19 | +33.000% |
| 2025-10-27 | 128.11 | 128.11 | 127.11 | 127.11 | +3.174% | 19 | 18 | +34.978% |
| 2025-10-24 | 123.20 | 123.20 | 123.20 | 123.20 | 0.000% | 1 | 0 | +39.261% |