SPY270617C00625000
SPY Jun 17 2027 625.00 Call
optionOPRA
InactiveOct 13, 2026
176.72USD-0.953%(-1.70)1Vol154OI
SPY270617C00625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 176.72 | 176.72 | 176.72 | 176.72 | -0.953% | 1 | 154 | 0.000% |
| 2026-10-06 | 178.42 | 178.42 | 178.42 | 178.42 | +3.044% | 4 | 154 | -0.953% |
| 2026-10-05 | 173.15 | 173.15 | 173.15 | 173.15 | +2.335% | 1 | 154 | +2.062% |
| 2026-10-02 | 169.18 | 169.20 | 169.18 | 169.20 | -0.471% | 6 | 155 | +4.444% |
| 2026-09-23 | 170.00 | 170.00 | 170.00 | 170.00 | -2.857% | 1 | 154 | +3.953% |
| 2026-09-21 | 175.00 | 175.00 | 175.00 | 175.00 | +6.525% | 5 | 159 | +0.983% |
| 2026-09-17 | 164.10 | 164.28 | 164.01 | 164.28 | -0.188% | 20 | 149 | +7.572% |
| 2026-09-09 | 165.65 | 165.71 | 164.55 | 164.59 | -2.609% | 206 | 108 | +7.370% |
| 2026-09-08 | 168.82 | 169.08 | 168.82 | 169.00 | -2.924% | 6 | 108 | +4.568% |
| 2026-09-03 | 174.09 | 174.09 | 174.09 | 174.09 | +0.560% | 2 | 108 | +1.511% |
| 2026-08-27 | 173.12 | 173.12 | 173.12 | 173.12 | -3.870% | 1 | 107 | +2.079% |
| 2026-08-14 | 180.09 | 180.09 | 180.09 | 180.09 | +1.499% | 5 | 112 | -1.871% |
| 2026-08-12 | 177.43 | 177.43 | 177.43 | 177.43 | -0.365% | 1 | 113 | -0.400% |
| 2026-08-10 | 178.08 | 178.08 | 178.08 | 178.08 | -0.725% | 1 | 113 | -0.764% |
| 2026-08-05 | 179.38 | 179.38 | 179.38 | 179.38 | +8.243% | 1 | 113 | -1.483% |
| 2026-08-03 | 166.29 | 166.29 | 165.72 | 165.72 | +8.655% | 13 | 123 | +6.638% |
| 2026-07-31 | 152.52 | 152.52 | 152.52 | 152.52 | +2.397% | 1 | 124 | +15.867% |
| 2026-07-27 | 148.95 | 148.95 | 148.95 | 148.95 | -1.449% | 1 | 124 | +18.644% |
| 2026-07-24 | 151.14 | 151.14 | 151.14 | 151.14 | -0.205% | 1 | 124 | +16.925% |
| 2026-07-23 | 151.45 | 151.45 | 151.45 | 151.45 | -6.691% | 1 | 123 | +16.685% |
| 2026-07-14 | 162.31 | 162.31 | 162.31 | 162.31 | +3.349% | 1 | 122 | +8.878% |
| 2026-07-02 | 157.26 | 157.26 | 157.04 | 157.05 | -2.713% | 8 | 122 | +12.525% |
| 2026-07-01 | 161.43 | 161.43 | 161.43 | 161.43 | +4.195% | 1 | 122 | +9.472% |
| 2026-06-29 | 152.24 | 154.93 | 152.24 | 154.93 | +4.753% | 3 | 120 | +14.064% |
| 2026-06-26 | 147.00 | 149.12 | 145.49 | 147.90 | -7.764% | 5 | 118 | +19.486% |
| 2026-06-22 | 161.00 | 161.00 | 160.35 | 160.35 | -1.335% | 7 | 118 | +10.209% |
| 2026-06-17 | 163.45 | 164.31 | 162.52 | 162.52 | -0.049% | 9 | 117 | +8.737% |
| 2026-06-16 | 164.98 | 164.98 | 162.60 | 162.60 | -2.101% | 19 | 99 | +8.684% |
| 2026-06-15 | 166.09 | 166.09 | 166.09 | 166.09 | +10.023% | 1 | 98 | +6.400% |
| 2026-06-11 | 143.80 | 150.96 | 143.80 | 150.96 | +6.490% | 2 | 99 | +17.064% |
| 2026-06-09 | 141.76 | 141.76 | 141.76 | 141.76 | -9.128% | 1 | 98 | +24.661% |
| 2026-06-08 | 156.50 | 156.50 | 156.00 | 156.00 | +0.483% | 2 | 97 | +13.282% |
| 2026-06-05 | 157.73 | 157.73 | 155.25 | 155.25 | -9.686% | 8 | 91 | +13.829% |
| 2026-06-02 | 171.90 | 171.90 | 171.90 | 171.90 | +1.566% | 2 | 91 | +2.804% |
| 2026-05-29 | 169.50 | 169.50 | 169.25 | 169.25 | +1.045% | 2 | 91 | +4.414% |
| 2026-05-28 | 167.50 | 167.50 | 167.50 | 167.50 | +2.515% | 1 | 91 | +5.504% |
| 2026-05-27 | 163.39 | 163.39 | 163.39 | 163.39 | -0.220% | 1 | 91 | +8.158% |
| 2026-05-26 | 163.73 | 163.75 | 163.38 | 163.75 | +1.268% | 10 | 84 | +7.921% |
| 2026-05-22 | 161.40 | 161.70 | 161.40 | 161.70 | +4.114% | 6 | 90 | +9.289% |
| 2026-05-21 | 154.96 | 155.31 | 154.96 | 155.31 | -0.887% | 7 | 84 | +13.785% |
| 2026-05-20 | 151.66 | 156.70 | 151.66 | 156.70 | +3.058% | 6 | 80 | +12.776% |
| 2026-05-19 | 152.05 | 152.05 | 152.05 | 152.05 | -0.334% | 5 | 85 | +16.225% |
| 2026-05-18 | 152.56 | 152.56 | 152.56 | 152.56 | -3.443% | 1 | 84 | +15.836% |
| 2026-05-15 | 156.30 | 158.59 | 156.30 | 158.00 | +4.816% | 5 | 87 | +11.848% |
| 2026-05-12 | 150.74 | 150.74 | 150.74 | 150.74 | -3.347% | 1 | 86 | +17.235% |
| 2026-05-11 | 156.25 | 156.50 | 155.96 | 155.96 | +1.043% | 4 | 83 | +13.311% |
| 2026-05-08 | 154.04 | 154.35 | 154.03 | 154.35 | +8.384% | 8 | 78 | +14.493% |
| 2026-05-05 | 141.50 | 142.59 | 141.50 | 142.41 | +1.468% | 5 | 79 | +24.092% |
| 2026-05-04 | 140.35 | 140.35 | 140.35 | 140.35 | -0.532% | 1 | 78 | +25.914% |
| 2026-05-01 | 141.50 | 141.65 | 141.10 | 141.10 | +4.954% | 3 | 78 | +25.245% |
| 2026-04-30 | 134.44 | 134.44 | 134.44 | 134.44 | +2.430% | 1 | 78 | +31.449% |
| 2026-04-29 | 131.25 | 131.25 | 131.25 | 131.25 | -1.876% | 1 | 78 | +34.644% |
| 2026-04-24 | 132.65 | 133.76 | 132.65 | 133.76 | +2.107% | 14 | 78 | +32.117% |
| 2026-04-23 | 131.14 | 132.29 | 131.00 | 131.00 | +0.329% | 5 | 81 | +34.901% |
| 2026-04-20 | 130.57 | 130.57 | 130.57 | 130.57 | -1.211% | 2 | 81 | +35.345% |
| 2026-04-17 | 128.17 | 132.21 | 128.17 | 132.17 | +7.064% | 12 | 79 | +33.707% |
| 2026-04-15 | 121.93 | 123.45 | 121.93 | 123.45 | +5.064% | 6 | 69 | +43.151% |
| 2026-04-14 | 117.50 | 117.50 | 117.50 | 117.50 | +8.295% | 1 | 68 | +50.400% |
| 2026-04-13 | 108.50 | 108.50 | 108.50 | 108.50 | -0.431% | 1 | 69 | +62.876% |
| 2026-04-10 | 108.97 | 108.97 | 108.97 | 108.97 | +5.062% | 4 | 69 | +62.173% |
| 2026-04-08 | 104.09 | 104.35 | 103.25 | 103.72 | +12.739% | 16 | 65 | +70.382% |
| 2026-04-01 | 91.00 | 92.00 | 91.00 | 92.00 | +20.672% | 6 | 75 | +92.087% |
| 2026-03-30 | 82.11 | 82.11 | 76.24 | 76.24 | -15.298% | 60 | 69 | +131.794% |
| 2026-03-26 | 91.37 | 91.37 | 90.01 | 90.01 | -0.354% | 6 | 11 | +96.334% |
| 2026-03-24 | 90.33 | 90.33 | 90.33 | 90.33 | -4.190% | 1 | 12 | +95.638% |
| 2026-03-23 | 94.28 | 94.28 | 94.28 | 94.28 | -2.804% | 1 | 11 | +87.442% |
| 2026-03-19 | 96.00 | 97.00 | 96.00 | 97.00 | -12.636% | 2 | 11 | +82.186% |
| 2026-03-05 | 111.03 | 111.03 | 111.03 | 111.03 | -1.351% | 1 | 9 | +59.164% |
| 2026-02-27 | 112.55 | 112.55 | 112.55 | 112.55 | -4.229% | 1 | 9 | +57.015% |
| 2026-01-14 | 117.52 | 117.52 | 117.52 | 117.52 | -4.455% | 1 | 9 | +50.374% |
| 2026-01-12 | 123.00 | 123.00 | 123.00 | 123.00 | -0.146% | 1 | 8 | +43.675% |
| 2026-01-09 | 123.29 | 123.29 | 123.18 | 123.18 | +1.558% | 3 | 8 | +43.465% |
| 2026-01-06 | 121.29 | 121.29 | 121.29 | 121.29 | +7.641% | 3 | 5 | +45.700% |
| 2025-11-14 | 112.68 | 112.68 | 112.68 | 112.68 | -6.930% | 1 | 2 | +56.834% |
| 2025-11-11 | 121.07 | 121.07 | 121.07 | 121.07 | +4.732% | 1 | 1 | +45.965% |
| 2025-10-24 | 115.60 | 115.60 | 115.60 | 115.60 | 0.000% | 1 | 1 | +52.872% |