SPY270617C00630000
SPY Jun 17 2027 630.00 Call
optionOPRA
InactiveOct 16, 2026
157.76USD-8.428%(-14.52)1Vol357OI
SPY270617C00630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 157.76 | 157.76 | 157.76 | 157.76 | -8.428% | 1 | 358 | 0.000% |
| 2026-10-12 | 172.28 | 172.28 | 172.28 | 172.28 | +0.455% | 1 | 357 | -8.428% |
| 2026-10-09 | 171.50 | 171.50 | 171.50 | 171.50 | +2.248% | 1 | 357 | -8.012% |
| 2026-10-08 | 170.63 | 170.63 | 167.73 | 167.73 | -1.213% | 3 | 357 | -5.944% |
| 2026-10-07 | 169.98 | 169.98 | 169.70 | 169.79 | -2.599% | 5 | 355 | -7.085% |
| 2026-10-06 | 174.32 | 174.32 | 174.32 | 174.32 | +8.092% | 1 | 356 | -9.500% |
| 2026-09-29 | 161.27 | 161.27 | 161.27 | 161.27 | -4.086% | 1 | 358 | -2.176% |
| 2026-09-25 | 168.56 | 168.56 | 168.14 | 168.14 | -0.178% | 4 | 357 | -6.173% |
| 2026-09-23 | 168.44 | 168.44 | 168.44 | 168.44 | +8.329% | 1 | 357 | -6.341% |
| 2026-09-15 | 155.49 | 155.49 | 155.49 | 155.49 | -1.220% | 10 | 348 | +1.460% |
| 2026-09-10 | 157.41 | 157.41 | 157.41 | 157.41 | -1.723% | 1 | 347 | +0.222% |
| 2026-09-09 | 161.27 | 161.27 | 159.72 | 160.17 | -2.680% | 213 | 138 | -1.505% |
| 2026-09-08 | 164.41 | 164.70 | 164.33 | 164.58 | -2.943% | 28 | 130 | -4.144% |
| 2026-09-03 | 169.66 | 169.67 | 169.57 | 169.57 | +2.670% | 18 | 126 | -6.965% |
| 2026-08-31 | 165.16 | 165.16 | 165.16 | 165.16 | -2.670% | 1 | 126 | -4.481% |
| 2026-08-28 | 169.69 | 169.69 | 169.69 | 169.69 | +3.945% | 1 | 125 | -7.030% |
| 2026-08-24 | 163.25 | 163.25 | 163.25 | 163.25 | -7.260% | 1 | 124 | -3.363% |
| 2026-08-14 | 176.03 | 176.03 | 176.03 | 176.03 | +2.111% | 5 | 121 | -10.379% |
| 2026-08-11 | 172.39 | 172.39 | 172.39 | 172.39 | -2.939% | 1 | 120 | -8.487% |
| 2026-08-05 | 177.61 | 177.61 | 177.61 | 177.61 | +3.166% | 1 | 119 | -11.176% |
| 2026-08-04 | 166.00 | 172.16 | 166.00 | 172.16 | +6.879% | 6 | 118 | -8.364% |
| 2026-08-03 | 161.08 | 161.08 | 161.08 | 161.08 | +11.243% | 1 | 119 | -2.061% |
| 2026-07-28 | 144.80 | 144.80 | 144.80 | 144.80 | -8.209% | 1 | 120 | +8.950% |
| 2026-07-16 | 159.75 | 159.75 | 157.75 | 157.75 | -0.177% | 2 | 119 | +0.006% |
| 2026-07-14 | 157.79 | 158.03 | 157.79 | 158.03 | -2.751% | 2 | 120 | -0.171% |
| 2026-07-13 | 162.50 | 162.50 | 162.50 | 162.50 | +6.599% | 1 | 120 | -2.917% |
| 2026-07-02 | 152.07 | 152.44 | 150.61 | 152.44 | -3.046% | 3 | 118 | +3.490% |
| 2026-07-01 | 154.00 | 157.23 | 154.00 | 157.23 | +2.317% | 3 | 118 | +0.337% |
| 2026-06-30 | 153.67 | 153.67 | 153.67 | 153.67 | +6.030% | 1 | 118 | +2.662% |
| 2026-06-26 | 144.93 | 144.93 | 144.93 | 144.93 | -2.074% | 2 | 118 | +8.853% |
| 2026-06-25 | 148.00 | 148.00 | 148.00 | 148.00 | -5.804% | 1 | 117 | +6.595% |
| 2026-06-18 | 157.12 | 157.12 | 157.12 | 157.12 | -2.760% | 1 | 116 | +0.407% |
| 2026-06-16 | 161.58 | 161.58 | 161.58 | 161.58 | -1.452% | 1 | 116 | -2.364% |
| 2026-06-15 | 161.37 | 163.96 | 161.00 | 163.96 | +7.947% | 7 | 116 | -3.781% |
| 2026-06-12 | 149.34 | 151.89 | 149.34 | 151.89 | +8.338% | 3 | 114 | +3.865% |
| 2026-06-11 | 140.20 | 140.20 | 140.20 | 140.20 | -2.909% | 1 | 113 | +12.525% |
| 2026-06-10 | 144.40 | 144.40 | 144.40 | 144.40 | -5.000% | 1 | 112 | +9.252% |
| 2026-06-09 | 152.00 | 152.00 | 152.00 | 152.00 | -0.977% | 1 | 111 | +3.789% |
| 2026-06-08 | 153.50 | 153.50 | 153.50 | 153.50 | +2.834% | 1 | 111 | +2.775% |
| 2026-06-05 | 154.71 | 154.71 | 149.27 | 149.27 | -10.132% | 146 | 66 | +5.688% |
| 2026-06-01 | 165.27 | 166.10 | 165.27 | 166.10 | +0.722% | 3 | 64 | -5.021% |
| 2026-05-29 | 164.91 | 164.91 | 164.91 | 164.91 | +0.825% | 1 | 63 | -4.336% |
| 2026-05-28 | 163.50 | 163.56 | 163.50 | 163.56 | +2.091% | 4 | 61 | -3.546% |
| 2026-05-26 | 160.21 | 160.21 | 160.21 | 160.21 | +2.751% | 4 | 65 | -1.529% |
| 2026-05-22 | 157.36 | 157.36 | 155.92 | 155.92 | +2.498% | 6 | 61 | +1.180% |
| 2026-05-21 | 150.55 | 152.12 | 150.55 | 152.12 | +2.142% | 2 | 61 | +3.708% |
| 2026-05-18 | 152.84 | 152.84 | 148.93 | 148.93 | -1.690% | 2 | 61 | +5.929% |
| 2026-05-15 | 152.48 | 152.48 | 151.49 | 151.49 | +1.311% | 2 | 62 | +4.139% |
| 2026-05-11 | 149.53 | 149.53 | 149.53 | 149.53 | -0.353% | 3 | 62 | +5.504% |
| 2026-05-08 | 150.06 | 150.06 | 150.06 | 150.06 | +2.781% | 1 | 63 | +5.131% |
| 2026-05-06 | 143.32 | 146.00 | 143.32 | 146.00 | +4.570% | 2 | 62 | +8.055% |
| 2026-05-05 | 138.21 | 139.62 | 138.21 | 139.62 | +1.453% | 3 | 62 | +12.992% |
| 2026-05-01 | 137.76 | 137.76 | 137.00 | 137.62 | +2.548% | 5 | 65 | +14.635% |
| 2026-04-30 | 134.20 | 134.20 | 134.20 | 134.20 | +4.574% | 6 | 65 | +17.556% |
| 2026-04-28 | 129.16 | 129.16 | 128.20 | 128.33 | -1.776% | 7 | 71 | +22.933% |
| 2026-04-27 | 130.65 | 130.65 | 130.65 | 130.65 | +1.263% | 1 | 71 | +20.750% |
| 2026-04-24 | 129.02 | 129.02 | 129.02 | 129.02 | +0.828% | 1 | 70 | +22.276% |
| 2026-04-22 | 127.79 | 127.96 | 127.79 | 127.96 | -0.614% | 2 | 70 | +23.289% |
| 2026-04-21 | 128.66 | 129.05 | 128.60 | 128.75 | +1.083% | 8 | 66 | +22.532% |
| 2026-04-20 | 127.37 | 127.37 | 127.37 | 127.37 | -0.180% | 1 | 66 | +23.860% |
| 2026-04-17 | 124.34 | 128.22 | 124.34 | 127.60 | +8.356% | 7 | 67 | +23.636% |
| 2026-04-15 | 117.67 | 118.81 | 117.37 | 117.76 | +6.157% | 15 | 67 | +33.967% |
| 2026-04-14 | 111.01 | 111.01 | 110.93 | 110.93 | +5.487% | 9 | 77 | +42.216% |
| 2026-04-10 | 104.83 | 105.16 | 104.83 | 105.16 | +4.119% | 7 | 68 | +50.019% |
| 2026-04-09 | 101.00 | 101.00 | 101.00 | 101.00 | -0.237% | 1 | 62 | +56.198% |
| 2026-04-08 | 100.00 | 101.84 | 100.00 | 101.24 | +13.244% | 20 | 61 | +55.828% |
| 2026-04-06 | 89.43 | 89.43 | 89.00 | 89.40 | +0.202% | 5 | 80 | +76.465% |
| 2026-04-02 | 89.22 | 89.22 | 89.22 | 89.22 | +1.559% | 1 | 80 | +76.821% |
| 2026-04-01 | 88.00 | 88.00 | 87.85 | 87.85 | +5.551% | 2 | 80 | +79.579% |
| 2026-03-31 | 78.66 | 83.23 | 78.66 | 83.23 | +10.973% | 4 | 80 | +89.547% |
| 2026-03-30 | 76.64 | 77.18 | 73.24 | 75.00 | -2.293% | 30 | 79 | +110.347% |
| 2026-03-27 | 78.50 | 78.50 | 76.76 | 76.76 | -11.096% | 6 | 50 | +105.524% |
| 2026-03-26 | 86.34 | 86.34 | 86.34 | 86.34 | -5.391% | 1 | 47 | +82.719% |
| 2026-03-23 | 91.26 | 91.26 | 91.26 | 91.26 | +5.625% | 1 | 46 | +72.869% |
| 2026-03-20 | 88.93 | 88.93 | 86.40 | 86.40 | -9.576% | 6 | 45 | +82.593% |
| 2026-03-18 | 96.98 | 96.98 | 95.55 | 95.55 | -3.650% | 3 | 39 | +65.107% |
| 2026-03-17 | 99.17 | 99.23 | 99.17 | 99.17 | +0.172% | 4 | 38 | +59.080% |
| 2026-03-12 | 99.00 | 99.00 | 99.00 | 99.00 | -7.907% | 1 | 37 | +59.354% |
| 2026-03-10 | 107.50 | 107.50 | 107.50 | 107.50 | +6.436% | 1 | 37 | +46.753% |
| 2026-03-06 | 101.00 | 101.00 | 101.00 | 101.00 | -9.781% | 1 | 37 | +56.198% |
| 2026-02-26 | 111.95 | 111.95 | 111.95 | 111.95 | +5.117% | 1 | 37 | +40.920% |
| 2026-02-23 | 109.18 | 109.18 | 106.50 | 106.50 | -9.331% | 2 | 36 | +48.131% |
| 2026-02-11 | 117.46 | 117.46 | 117.46 | 117.46 | -0.584% | 1 | 34 | +34.310% |
| 2026-02-09 | 118.00 | 118.15 | 118.00 | 118.15 | +8.275% | 2 | 33 | +33.525% |
| 2026-02-05 | 109.12 | 109.12 | 109.12 | 109.12 | -4.707% | 1 | 33 | +44.575% |
| 2026-02-03 | 114.51 | 114.51 | 114.51 | 114.51 | -4.631% | 1 | 33 | +37.770% |
| 2026-02-02 | 120.15 | 120.31 | 120.07 | 120.07 | -0.842% | 14 | 33 | +31.390% |
| 2026-01-28 | 121.09 | 121.09 | 121.09 | 121.09 | +6.070% | 2 | 21 | +30.283% |
| 2026-01-21 | 114.16 | 114.16 | 114.16 | 114.16 | +3.688% | 6 | 20 | +38.192% |
| 2026-01-20 | 110.15 | 110.15 | 110.10 | 110.10 | -8.448% | 2 | 14 | +43.288% |
| 2026-01-13 | 120.20 | 120.37 | 120.20 | 120.26 | +1.528% | 3 | 14 | +31.182% |
| 2026-01-12 | 117.87 | 118.45 | 117.87 | 118.45 | +0.381% | 4 | 12 | +33.187% |
| 2026-01-09 | 118.00 | 118.00 | 118.00 | 118.00 | +3.147% | 1 | 10 | +33.695% |
| 2026-01-06 | 114.40 | 114.40 | 114.40 | 114.40 | +5.099% | 1 | 10 | +37.902% |
| 2026-01-02 | 109.35 | 109.35 | 108.85 | 108.85 | -2.377% | 4 | 9 | +44.933% |
| 2025-12-31 | 112.90 | 112.90 | 111.50 | 111.50 | -3.979% | 2 | 14 | +41.489% |
| 2025-12-26 | 116.12 | 116.12 | 116.12 | 116.12 | -0.181% | 3 | 14 | +35.859% |
| 2025-12-24 | 116.33 | 116.33 | 116.33 | 116.33 | +0.380% | 3 | 8 | +35.614% |
| 2025-12-23 | 115.89 | 115.89 | 115.89 | 115.89 | +9.073% | 1 | 8 | +36.129% |
| 2025-12-18 | 105.84 | 106.25 | 105.84 | 106.25 | -8.947% | 2 | 7 | +48.480% |
| 2025-12-11 | 115.00 | 116.69 | 115.00 | 116.69 | -0.265% | 3 | 5 | +35.196% |
| 2025-12-10 | 117.00 | 117.00 | 117.00 | 117.00 | +14.146% | 1 | 3 | +34.838% |
| 2025-11-19 | 102.50 | 102.50 | 102.50 | 102.50 | +3.139% | 5 | 3 | +53.912% |
| 2025-11-18 | 99.50 | 99.50 | 99.38 | 99.38 | -6.351% | 5 | 6 | +58.744% |
| 2025-11-14 | 106.12 | 106.12 | 106.12 | 106.12 | 0.000% | 1 | 1 | +48.662% |