SPY270617C00620000
SPY Jun 17 2027 620.00 Call
optionOPRA
InactiveOct 16, 2026
168.45USD-6.266%(-11.26)14Vol456OI
SPY270617C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 169.95 | 169.95 | 168.45 | 168.45 | -6.266% | 14 | 467 | 0.000% |
| 2026-09-22 | 179.71 | 179.71 | 179.71 | 179.71 | +2.306% | 2 | 467 | -6.266% |
| 2026-09-21 | 175.70 | 175.70 | 175.66 | 175.66 | +3.646% | 2 | 467 | -4.105% |
| 2026-09-18 | 168.76 | 169.48 | 168.42 | 169.48 | +0.379% | 14 | 464 | -0.608% |
| 2026-09-09 | 170.07 | 170.07 | 168.84 | 168.84 | -2.551% | 26 | 462 | -0.231% |
| 2026-09-08 | 173.25 | 173.58 | 173.25 | 173.26 | -3.136% | 574 | 181 | -2.776% |
| 2026-09-03 | 178.54 | 178.87 | 178.45 | 178.87 | +3.417% | 3 | 179 | -5.825% |
| 2026-08-31 | 172.96 | 172.96 | 172.96 | 172.96 | +0.406% | 1 | 178 | -2.608% |
| 2026-08-24 | 172.26 | 172.26 | 172.26 | 172.26 | -5.936% | 1 | 178 | -2.212% |
| 2026-08-17 | 183.13 | 183.13 | 183.13 | 183.13 | +18.916% | 1 | 178 | -8.016% |
| 2026-07-23 | 155.13 | 155.13 | 152.17 | 154.00 | -3.065% | 209 | 273 | +9.383% |
| 2026-07-20 | 158.87 | 158.87 | 158.87 | 158.87 | -5.435% | 1 | 274 | +6.030% |
| 2026-07-10 | 168.00 | 168.00 | 168.00 | 168.00 | +6.248% | 1 | 275 | +0.268% |
| 2026-07-08 | 157.28 | 158.12 | 157.28 | 158.12 | -0.553% | 14 | 264 | +6.533% |
| 2026-07-02 | 161.45 | 161.45 | 159.00 | 159.00 | -3.701% | 3 | 266 | +5.943% |
| 2026-06-22 | 165.11 | 165.11 | 165.11 | 165.11 | -0.530% | 1 | 265 | +2.023% |
| 2026-06-17 | 165.99 | 165.99 | 165.99 | 165.99 | -1.343% | 1 | 265 | +1.482% |
| 2026-06-15 | 168.25 | 168.25 | 168.25 | 168.25 | +5.137% | 2 | 265 | +0.119% |
| 2026-06-12 | 160.03 | 160.03 | 160.03 | 160.03 | +3.707% | 1 | 265 | +5.262% |
| 2026-06-11 | 154.31 | 154.31 | 154.31 | 154.31 | -2.069% | 2 | 263 | +9.163% |
| 2026-06-10 | 157.57 | 157.57 | 157.57 | 157.57 | +1.514% | 1 | 263 | +6.905% |
| 2026-06-09 | 155.47 | 155.47 | 145.98 | 155.22 | -2.488% | 50 | 230 | +8.523% |
| 2026-06-05 | 159.21 | 159.21 | 159.18 | 159.18 | -7.507% | 2 | 229 | +5.824% |
| 2026-06-03 | 171.80 | 172.10 | 171.80 | 172.10 | -1.268% | 2 | 229 | -2.121% |
| 2026-06-02 | 174.31 | 174.31 | 174.31 | 174.31 | +1.108% | 4 | 225 | -3.362% |
| 2026-06-01 | 173.64 | 173.64 | 172.40 | 172.40 | +0.244% | 11 | 222 | -2.291% |
| 2026-05-28 | 171.98 | 171.98 | 171.98 | 171.98 | +2.607% | 1 | 221 | -2.053% |
| 2026-05-27 | 168.27 | 168.27 | 167.61 | 167.61 | -0.191% | 4 | 225 | +0.501% |
| 2026-05-26 | 167.70 | 167.93 | 167.70 | 167.93 | +1.163% | 4 | 221 | +0.310% |
| 2026-05-22 | 166.00 | 166.00 | 166.00 | 166.00 | +5.672% | 1 | 221 | +1.476% |
| 2026-05-19 | 153.50 | 157.09 | 153.25 | 157.09 | -1.301% | 5 | 225 | +7.232% |
| 2026-05-18 | 158.85 | 159.37 | 158.85 | 159.16 | -1.705% | 5 | 223 | +5.837% |
| 2026-05-15 | 161.92 | 161.92 | 161.92 | 161.92 | +2.087% | 1 | 222 | +4.033% |
| 2026-05-08 | 158.33 | 158.61 | 158.00 | 158.61 | +1.810% | 4 | 224 | +6.204% |
| 2026-05-07 | 155.99 | 155.99 | 155.79 | 155.79 | +1.724% | 2 | 225 | +8.126% |
| 2026-05-06 | 153.15 | 153.15 | 153.15 | 153.15 | +5.803% | 1 | 226 | +9.990% |
| 2026-05-05 | 144.75 | 144.75 | 144.75 | 144.75 | +2.572% | 10 | 236 | +16.373% |
| 2026-05-04 | 143.45 | 143.45 | 141.12 | 141.12 | -2.481% | 32 | 266 | +19.366% |
| 2026-05-01 | 144.00 | 144.71 | 144.00 | 144.71 | +1.153% | 2 | 267 | +16.405% |
| 2026-04-30 | 138.18 | 143.06 | 138.18 | 143.06 | +2.596% | 3 | 267 | +17.748% |
| 2026-04-27 | 139.52 | 139.58 | 139.44 | 139.44 | +0.802% | 6 | 267 | +20.805% |
| 2026-04-24 | 138.70 | 138.70 | 138.33 | 138.33 | +1.348% | 12 | 264 | +21.774% |
| 2026-04-22 | 136.42 | 137.02 | 135.88 | 136.49 | -0.073% | 309 | 264 | +23.416% |
| 2026-04-21 | 137.18 | 137.18 | 136.59 | 136.59 | +1.902% | 10 | 197 | +23.325% |
| 2026-04-20 | 134.04 | 134.04 | 134.04 | 134.04 | -0.909% | 1 | 197 | +25.671% |
| 2026-04-17 | 135.04 | 137.18 | 134.87 | 135.27 | +5.622% | 21 | 198 | +24.529% |
| 2026-04-16 | 128.07 | 128.07 | 128.07 | 128.07 | +1.538% | 30 | 184 | +31.530% |
| 2026-04-15 | 124.63 | 126.13 | 123.52 | 126.13 | +5.992% | 10 | 212 | +33.553% |
| 2026-04-14 | 118.49 | 119.00 | 118.41 | 119.00 | +5.310% | 11 | 217 | +41.555% |
| 2026-04-13 | 111.27 | 113.00 | 111.27 | 113.00 | +0.893% | 2 | 226 | +49.071% |
| 2026-04-09 | 112.00 | 112.00 | 112.00 | 112.00 | +3.896% | 1 | 226 | +50.402% |
| 2026-04-08 | 109.00 | 109.00 | 105.57 | 107.80 | +14.681% | 53 | 225 | +56.262% |
| 2026-04-07 | 93.00 | 94.00 | 93.00 | 94.00 | -3.590% | 8 | 215 | +79.202% |
| 2026-04-06 | 96.67 | 97.50 | 96.67 | 97.50 | +3.175% | 8 | 209 | +72.769% |
| 2026-04-02 | 96.20 | 96.20 | 93.73 | 94.50 | -2.255% | 11 | 210 | +78.254% |
| 2026-04-01 | 95.75 | 96.68 | 95.75 | 96.68 | +4.791% | 2 | 210 | +74.235% |
| 2026-03-31 | 87.00 | 92.26 | 86.69 | 92.26 | +14.594% | 11 | 211 | +82.582% |
| 2026-03-30 | 84.90 | 84.90 | 80.51 | 80.51 | -3.581% | 3 | 207 | +109.229% |
| 2026-03-27 | 86.90 | 88.20 | 83.50 | 83.50 | -8.242% | 7 | 208 | +101.737% |
| 2026-03-26 | 94.35 | 94.35 | 90.57 | 91.00 | -8.081% | 204 | 209 | +85.110% |
| 2026-03-23 | 97.57 | 101.00 | 97.48 | 99.00 | +8.114% | 135 | 197 | +70.152% |
| 2026-03-20 | 95.10 | 95.67 | 91.57 | 91.57 | -7.036% | 6 | 194 | +83.958% |
| 2026-03-19 | 98.50 | 98.50 | 98.50 | 98.50 | -3.940% | 30 | 194 | +71.015% |
| 2026-03-18 | 103.95 | 103.95 | 102.54 | 102.54 | -5.493% | 102 | 164 | +64.277% |
| 2026-03-17 | 108.50 | 108.50 | 108.50 | 108.50 | +3.659% | 2 | 63 | +55.253% |
| 2026-03-16 | 104.67 | 104.67 | 104.67 | 104.67 | +2.749% | 1 | 65 | +60.934% |
| 2026-03-13 | 106.25 | 106.64 | 101.87 | 101.87 | -3.211% | 21 | 66 | +65.358% |
| 2026-03-12 | 105.05 | 105.25 | 105.05 | 105.25 | -0.218% | 22 | 65 | +60.048% |
| 2026-03-09 | 103.20 | 105.48 | 103.20 | 105.48 | -6.968% | 2 | 45 | +59.699% |
| 2026-03-03 | 107.90 | 113.38 | 107.55 | 113.38 | -3.850% | 28 | 43 | +48.571% |
| 2026-02-26 | 117.95 | 117.95 | 116.50 | 117.92 | -4.083% | 5 | 19 | +42.851% |
| 2026-02-25 | 122.94 | 122.94 | 122.94 | 122.94 | +4.987% | 1 | 15 | +37.018% |
| 2026-02-24 | 116.90 | 117.35 | 116.90 | 117.10 | +1.385% | 4 | 15 | +43.851% |
| 2026-02-19 | 115.27 | 115.50 | 115.27 | 115.50 | -2.243% | 3 | 18 | +45.844% |
| 2026-02-18 | 118.15 | 118.15 | 118.15 | 118.15 | +0.528% | 3 | 17 | +42.573% |
| 2026-02-13 | 117.53 | 117.53 | 117.53 | 117.53 | +1.319% | 3 | 17 | +43.325% |
| 2026-02-12 | 121.03 | 121.03 | 116.00 | 116.00 | -7.812% | 11 | 17 | +45.216% |
| 2026-02-10 | 125.83 | 125.83 | 125.83 | 125.83 | +0.167% | 1 | 13 | +33.871% |
| 2026-02-09 | 126.02 | 126.02 | 125.62 | 125.62 | -0.751% | 2 | 14 | +34.095% |
| 2026-01-29 | 126.57 | 126.57 | 126.57 | 126.57 | +9.698% | 1 | 15 | +33.088% |
| 2026-01-21 | 115.44 | 115.92 | 115.38 | 115.38 | -8.385% | 3 | 14 | +45.996% |
| 2026-01-09 | 125.94 | 125.94 | 125.94 | 125.94 | +5.398% | 2 | 12 | +33.754% |
| 2025-12-22 | 119.49 | 119.49 | 119.49 | 119.49 | -2.719% | 2 | 12 | +40.974% |
| 2025-12-10 | 122.77 | 122.83 | 122.77 | 122.83 | -0.154% | 3 | 12 | +37.141% |
| 2025-12-09 | 123.04 | 123.04 | 122.99 | 123.02 | +2.083% | 4 | 9 | +36.929% |
| 2025-12-01 | 120.51 | 120.51 | 120.51 | 120.51 | +7.810% | 2 | 9 | +39.781% |
| 2025-11-24 | 111.79 | 111.79 | 111.78 | 111.78 | -1.097% | 2 | 9 | +50.698% |
| 2025-11-14 | 113.02 | 113.02 | 113.02 | 113.02 | -3.895% | 1 | 7 | +49.044% |
| 2025-11-13 | 117.60 | 117.60 | 117.60 | 117.60 | +1.554% | 1 | 6 | +43.240% |
| 2025-11-06 | 118.00 | 118.00 | 115.80 | 115.80 | 0.000% | 5 | 5 | +45.466% |