SPY270617C00635000
SPY Jun 17 2027 635.00 Call
optionOPRA
EODOct 23, 2026
151.50USD-4.114%(-6.50)2Vol387OI
SPY270617C00635000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 151.50 | 151.50 | 151.50 | 151.50 | -4.114% | 2 | 387 | 0.000% |
| 2026-10-19 | 158.00 | 158.00 | 158.00 | 158.00 | +1.982% | 4 | 383 | -4.114% |
| 2026-10-16 | 154.93 | 154.93 | 154.93 | 154.93 | -0.965% | 4 | 383 | -2.214% |
| 2026-10-15 | 157.20 | 157.40 | 156.44 | 156.44 | -6.042% | 4 | 385 | -3.158% |
| 2026-10-09 | 167.00 | 167.00 | 166.50 | 166.50 | +2.003% | 3 | 385 | -9.009% |
| 2026-10-08 | 163.23 | 163.23 | 163.23 | 163.23 | -2.404% | 1 | 385 | -7.186% |
| 2026-09-21 | 166.55 | 167.25 | 166.55 | 167.25 | +8.386% | 42 | 371 | -9.417% |
| 2026-09-14 | 154.31 | 154.31 | 154.31 | 154.31 | -0.905% | 1 | 371 | -1.821% |
| 2026-09-09 | 156.91 | 156.91 | 155.72 | 155.72 | -2.809% | 26 | 358 | -2.710% |
| 2026-09-08 | 160.02 | 160.30 | 160.01 | 160.22 | -3.038% | 66 | 325 | -5.443% |
| 2026-09-03 | 165.25 | 165.25 | 165.24 | 165.24 | +4.702% | 2 | 324 | -8.315% |
| 2026-09-01 | 157.82 | 157.82 | 157.82 | 157.82 | -1.363% | 1 | 324 | -4.005% |
| 2026-08-25 | 160.00 | 160.02 | 160.00 | 160.00 | -5.342% | 180 | 144 | -5.313% |
| 2026-08-12 | 168.07 | 169.03 | 168.07 | 169.03 | +0.243% | 2 | 143 | -10.371% |
| 2026-08-06 | 168.62 | 168.62 | 168.62 | 168.62 | +0.663% | 1 | 142 | -10.153% |
| 2026-08-04 | 165.61 | 170.64 | 165.61 | 167.51 | +6.681% | 6 | 143 | -9.558% |
| 2026-08-03 | 150.00 | 157.02 | 150.00 | 157.02 | +6.418% | 13 | 154 | -3.515% |
| 2026-07-31 | 144.05 | 147.55 | 144.05 | 147.55 | +2.323% | 2 | 156 | +2.677% |
| 2026-07-28 | 144.20 | 144.20 | 144.20 | 144.20 | +2.320% | 1 | 156 | +5.062% |
| 2026-07-27 | 141.48 | 141.48 | 140.93 | 140.93 | -6.334% | 6 | 162 | +7.500% |
| 2026-07-22 | 150.46 | 150.46 | 150.46 | 150.46 | -3.173% | 3 | 165 | +0.691% |
| 2026-07-15 | 154.48 | 157.00 | 154.48 | 155.39 | -1.615% | 12 | 170 | -2.503% |
| 2026-07-14 | 157.94 | 157.94 | 157.94 | 157.94 | +0.894% | 1 | 169 | -4.077% |
| 2026-07-13 | 156.08 | 156.54 | 156.08 | 156.54 | +11.076% | 10 | 159 | -3.220% |
| 2026-06-26 | 140.99 | 140.99 | 140.93 | 140.93 | -2.247% | 2 | 157 | +7.500% |
| 2026-06-25 | 144.17 | 144.17 | 144.17 | 144.17 | -0.572% | 5 | 157 | +5.084% |
| 2026-06-23 | 145.00 | 145.00 | 145.00 | 145.00 | -5.826% | 11 | 157 | +4.483% |
| 2026-06-18 | 153.97 | 153.97 | 153.97 | 153.97 | -3.666% | 1 | 156 | -1.604% |
| 2026-06-15 | 159.83 | 159.83 | 159.83 | 159.83 | +8.735% | 1 | 157 | -5.212% |
| 2026-06-12 | 148.19 | 148.19 | 146.99 | 146.99 | +7.559% | 5 | 157 | +3.068% |
| 2026-06-10 | 136.66 | 136.66 | 136.66 | 136.66 | +0.485% | 1 | 157 | +10.859% |
| 2026-06-09 | 150.00 | 150.00 | 136.00 | 136.00 | -8.152% | 78 | 82 | +11.397% |
| 2026-06-08 | 147.54 | 148.07 | 147.54 | 148.07 | -2.005% | 8 | 82 | +2.316% |
| 2026-06-05 | 155.01 | 155.53 | 151.00 | 151.10 | -3.960% | 13 | 82 | +0.265% |
| 2026-06-04 | 157.33 | 157.33 | 157.33 | 157.33 | -2.304% | 1 | 82 | -3.706% |
| 2026-05-29 | 161.04 | 161.04 | 161.04 | 161.04 | +4.830% | 1 | 82 | -5.924% |
| 2026-05-28 | 153.62 | 153.62 | 153.62 | 153.62 | -2.153% | 5 | 87 | -1.380% |
| 2026-05-26 | 157.00 | 157.00 | 157.00 | 157.00 | +2.394% | 1 | 87 | -3.503% |
| 2026-05-22 | 151.79 | 153.33 | 151.79 | 153.33 | +3.427% | 7 | 87 | -1.194% |
| 2026-05-20 | 148.25 | 148.25 | 148.25 | 148.25 | +2.241% | 1 | 87 | +2.192% |
| 2026-05-18 | 147.17 | 147.17 | 145.00 | 145.00 | -2.756% | 10 | 91 | +4.483% |
| 2026-05-15 | 149.11 | 149.11 | 149.11 | 149.11 | -4.152% | 4 | 91 | +1.603% |
| 2026-05-14 | 156.06 | 156.08 | 155.57 | 155.57 | +2.234% | 43 | 108 | -2.616% |
| 2026-05-13 | 145.64 | 152.17 | 145.64 | 152.17 | +5.330% | 2 | 106 | -0.440% |
| 2026-05-12 | 144.47 | 144.47 | 144.47 | 144.47 | -2.720% | 1 | 105 | +4.866% |
| 2026-05-11 | 147.28 | 148.51 | 147.28 | 148.51 | +2.125% | 5 | 109 | +2.013% |
| 2026-05-08 | 145.42 | 145.42 | 145.42 | 145.42 | +3.040% | 1 | 110 | +4.181% |
| 2026-05-07 | 144.47 | 144.47 | 141.13 | 141.13 | -1.321% | 2 | 111 | +7.348% |
| 2026-05-06 | 142.59 | 143.02 | 142.59 | 143.02 | +6.731% | 2 | 111 | +5.929% |
| 2026-05-01 | 134.00 | 134.00 | 134.00 | 134.00 | +2.596% | 2 | 109 | +13.060% |
| 2026-04-30 | 130.61 | 130.61 | 130.61 | 130.61 | +2.151% | 1 | 109 | +15.994% |
| 2026-04-27 | 126.38 | 127.86 | 126.38 | 127.86 | +1.027% | 3 | 110 | +18.489% |
| 2026-04-24 | 125.16 | 126.56 | 125.16 | 126.56 | +0.636% | 3 | 107 | +19.706% |
| 2026-04-23 | 124.63 | 125.76 | 124.63 | 125.76 | +1.452% | 6 | 110 | +20.468% |
| 2026-04-22 | 124.04 | 124.04 | 123.96 | 123.96 | +0.813% | 11 | 114 | +22.217% |
| 2026-04-20 | 122.96 | 122.96 | 122.96 | 122.96 | -0.839% | 1 | 103 | +23.211% |
| 2026-04-17 | 121.89 | 125.00 | 121.60 | 124.00 | +5.014% | 56 | 104 | +22.177% |
| 2026-04-16 | 118.08 | 118.08 | 118.08 | 118.08 | +3.262% | 1 | 72 | +28.303% |
| 2026-04-15 | 112.47 | 114.35 | 112.47 | 114.35 | +5.635% | 10 | 71 | +32.488% |
| 2026-04-14 | 108.25 | 108.25 | 108.25 | 108.25 | +8.576% | 1 | 61 | +39.954% |
| 2026-04-10 | 100.24 | 100.24 | 99.70 | 99.70 | -1.219% | 2 | 62 | +51.956% |
| 2026-04-09 | 101.21 | 101.21 | 100.93 | 100.93 | +3.074% | 2 | 62 | +50.104% |
| 2026-04-08 | 95.49 | 98.28 | 95.49 | 97.92 | +17.976% | 19 | 62 | +54.718% |
| 2026-04-07 | 83.00 | 83.00 | 83.00 | 83.00 | +3.221% | 1 | 64 | +82.530% |
| 2026-04-02 | 80.41 | 80.41 | 80.41 | 80.41 | +5.803% | 5 | 70 | +88.409% |
| 2026-03-31 | 75.92 | 76.00 | 75.92 | 76.00 | +7.088% | 2 | 70 | +99.342% |
| 2026-03-30 | 78.00 | 78.00 | 70.46 | 70.97 | -4.610% | 43 | 70 | +113.470% |
| 2026-03-27 | 75.10 | 76.00 | 74.26 | 74.40 | -12.471% | 13 | 53 | +103.629% |
| 2026-03-26 | 85.00 | 85.00 | 85.00 | 85.00 | -2.946% | 2 | 44 | +78.235% |
| 2026-03-25 | 87.58 | 87.58 | 87.58 | 87.58 | +0.551% | 1 | 42 | +72.985% |
| 2026-03-24 | 87.10 | 87.10 | 87.10 | 87.10 | -0.206% | 1 | 43 | +73.938% |
| 2026-03-23 | 87.28 | 87.28 | 87.28 | 87.28 | -3.022% | 1 | 42 | +73.579% |
| 2026-03-19 | 88.00 | 90.00 | 86.90 | 90.00 | -6.133% | 3 | 41 | +68.333% |
| 2026-03-17 | 95.88 | 95.88 | 95.88 | 95.88 | +3.542% | 1 | 40 | +58.010% |
| 2026-03-13 | 93.60 | 93.60 | 92.60 | 92.60 | -0.963% | 5 | 39 | +63.607% |
| 2026-03-12 | 93.50 | 93.50 | 93.50 | 93.50 | -5.508% | 1 | 36 | +62.032% |
| 2026-03-11 | 99.21 | 99.21 | 98.81 | 98.95 | -0.051% | 9 | 36 | +53.108% |
| 2026-03-06 | 99.00 | 99.00 | 99.00 | 99.00 | -3.771% | 1 | 32 | +53.030% |
| 2026-02-23 | 102.88 | 102.88 | 102.88 | 102.88 | -0.117% | 1 | 31 | +47.259% |
| 2026-02-17 | 101.00 | 103.00 | 101.00 | 103.00 | -4.311% | 2 | 32 | +47.087% |
| 2026-02-06 | 107.64 | 107.64 | 107.64 | 107.64 | +6.332% | 5 | 32 | +40.747% |
| 2026-02-05 | 101.23 | 101.23 | 101.23 | 101.23 | -7.128% | 5 | 27 | +49.659% |
| 2026-02-03 | 109.00 | 109.00 | 109.00 | 109.00 | -1.961% | 1 | 22 | +38.991% |
| 2026-01-29 | 111.18 | 111.18 | 111.18 | 111.18 | -4.812% | 1 | 21 | +36.266% |
| 2026-01-27 | 116.80 | 116.80 | 116.80 | 116.80 | +0.206% | 1 | 22 | +29.709% |
| 2026-01-13 | 116.57 | 116.57 | 116.56 | 116.56 | +3.288% | 2 | 21 | +29.976% |
| 2026-01-07 | 112.50 | 112.85 | 112.50 | 112.85 | +1.667% | 9 | 21 | +34.249% |
| 2025-12-23 | 111.00 | 111.00 | 111.00 | 111.00 | +11.000% | 1 | 12 | +36.486% |
| 2025-12-17 | 102.00 | 102.00 | 100.00 | 100.00 | -9.535% | 2 | 11 | +51.500% |
| 2025-12-04 | 110.54 | 110.54 | 110.54 | 110.54 | +9.446% | 3 | 9 | +37.054% |
| 2025-11-24 | 101.00 | 101.00 | 101.00 | 101.00 | -5.581% | 9 | 9 | +50.000% |
| 2025-11-14 | 106.97 | 106.97 | 106.97 | 106.97 | -0.990% | 3 | 4 | +41.628% |
| 2025-10-24 | 108.04 | 108.04 | 108.04 | 108.04 | 0.000% | 1 | 1 | +40.226% |