SPY270617C00640000
SPY Jun 17 2027 640.00 Call
optionOPRA
EODOct 26, 2026
151.56USD+1.209%(+1.81)1Vol540OI
SPY270617C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 151.56 | 151.56 | 151.56 | 151.56 | +1.209% | 1 | 539 | 0.000% |
| 2026-10-16 | 153.15 | 153.15 | 149.75 | 149.75 | -3.368% | 14 | 539 | +1.209% |
| 2026-10-14 | 154.97 | 154.97 | 154.97 | 154.97 | -4.340% | 1 | 539 | -2.200% |
| 2026-10-09 | 162.00 | 162.50 | 162.00 | 162.00 | +3.376% | 3 | 539 | -6.444% |
| 2026-10-02 | 156.71 | 156.71 | 156.71 | 156.71 | +5.778% | 1 | 540 | -3.286% |
| 2026-10-01 | 148.15 | 148.15 | 148.15 | 148.15 | -8.010% | 2 | 542 | +2.302% |
| 2026-09-21 | 161.05 | 161.05 | 161.05 | 161.05 | +11.608% | 1 | 542 | -5.893% |
| 2026-09-16 | 144.30 | 144.30 | 144.30 | 144.30 | -1.300% | 1 | 543 | +5.031% |
| 2026-09-15 | 146.20 | 146.20 | 146.20 | 146.20 | -1.595% | 7 | 538 | +3.666% |
| 2026-09-14 | 148.57 | 148.57 | 148.57 | 148.57 | -4.407% | 2 | 536 | +2.013% |
| 2026-09-11 | 155.33 | 155.42 | 155.17 | 155.42 | +2.176% | 3 | 538 | -2.484% |
| 2026-09-09 | 152.53 | 152.56 | 152.11 | 152.11 | -2.381% | 50 | 538 | -0.362% |
| 2026-09-08 | 155.65 | 155.93 | 155.64 | 155.82 | -0.941% | 52 | 544 | -2.734% |
| 2026-09-04 | 157.30 | 157.30 | 157.30 | 157.30 | -2.158% | 1 | 544 | -3.649% |
| 2026-09-03 | 160.85 | 160.86 | 160.77 | 160.77 | +4.018% | 4 | 545 | -5.729% |
| 2026-09-02 | 154.56 | 154.56 | 154.56 | 154.56 | -5.888% | 1 | 546 | -1.941% |
| 2026-08-28 | 164.23 | 164.23 | 164.23 | 164.23 | +5.195% | 1 | 546 | -7.715% |
| 2026-08-20 | 156.12 | 156.12 | 156.12 | 156.12 | -7.894% | 1 | 546 | -2.921% |
| 2026-08-13 | 169.50 | 169.50 | 169.50 | 169.50 | -0.024% | 1 | 547 | -10.584% |
| 2026-08-05 | 169.42 | 169.54 | 169.42 | 169.54 | +3.277% | 3 | 547 | -10.605% |
| 2026-08-04 | 164.40 | 166.40 | 164.16 | 164.16 | +7.993% | 4 | 549 | -7.675% |
| 2026-08-03 | 149.48 | 152.01 | 149.48 | 152.01 | +11.747% | 7 | 555 | -0.296% |
| 2026-07-30 | 136.03 | 136.03 | 136.03 | 136.03 | -2.024% | 1 | 555 | +11.417% |
| 2026-07-28 | 138.84 | 138.84 | 138.84 | 138.84 | -1.294% | 1 | 555 | +9.162% |
| 2026-07-23 | 140.66 | 140.66 | 140.66 | 140.66 | -4.313% | 1 | 555 | +7.749% |
| 2026-07-21 | 147.00 | 147.00 | 147.00 | 147.00 | +2.098% | 1 | 556 | +3.102% |
| 2026-07-17 | 142.54 | 144.01 | 142.54 | 143.98 | -2.386% | 4 | 556 | +5.265% |
| 2026-07-16 | 147.50 | 147.50 | 147.50 | 147.50 | -3.018% | 1 | 556 | +2.753% |
| 2026-07-15 | 151.89 | 152.09 | 151.89 | 152.09 | +1.766% | 2 | 557 | -0.348% |
| 2026-07-14 | 149.45 | 149.45 | 149.45 | 149.45 | -1.066% | 1 | 557 | +1.412% |
| 2026-07-13 | 151.06 | 151.06 | 151.06 | 151.06 | +0.539% | 1 | 557 | +0.331% |
| 2026-07-09 | 150.25 | 150.25 | 150.25 | 150.25 | +1.899% | 1 | 557 | +0.872% |
| 2026-07-07 | 147.45 | 147.45 | 147.45 | 147.45 | +2.133% | 1 | 557 | +2.787% |
| 2026-07-02 | 148.85 | 148.85 | 144.37 | 144.37 | -2.122% | 2 | 557 | +4.980% |
| 2026-07-01 | 147.50 | 147.50 | 147.50 | 147.50 | +8.648% | 1 | 557 | +2.753% |
| 2026-06-26 | 137.08 | 138.32 | 135.76 | 135.76 | -1.623% | 4 | 557 | +11.638% |
| 2026-06-25 | 138.00 | 138.00 | 138.00 | 138.00 | -3.772% | 1 | 558 | +9.826% |
| 2026-06-23 | 143.41 | 143.41 | 143.41 | 143.41 | -4.048% | 1 | 557 | +5.683% |
| 2026-06-18 | 149.46 | 149.46 | 149.46 | 149.46 | -0.373% | 1 | 557 | +1.405% |
| 2026-06-16 | 152.64 | 152.64 | 150.02 | 150.02 | -2.962% | 3 | 558 | +1.027% |
| 2026-06-15 | 152.98 | 155.99 | 152.50 | 154.60 | +8.919% | 8 | 555 | -1.966% |
| 2026-06-12 | 141.94 | 141.94 | 141.94 | 141.94 | +3.229% | 2 | 555 | +6.778% |
| 2026-06-11 | 133.11 | 137.50 | 133.11 | 137.50 | +4.722% | 2 | 555 | +10.225% |
| 2026-06-10 | 134.05 | 134.05 | 131.30 | 131.30 | -7.652% | 33 | 585 | +15.430% |
| 2026-06-09 | 142.89 | 142.89 | 131.96 | 142.18 | -1.904% | 4 | 585 | +6.597% |
| 2026-06-05 | 153.70 | 153.70 | 144.94 | 144.94 | -6.959% | 8 | 586 | +4.567% |
| 2026-06-04 | 155.01 | 155.78 | 155.01 | 155.78 | +0.154% | 6 | 586 | -2.709% |
| 2026-06-03 | 156.29 | 156.29 | 155.53 | 155.54 | -2.690% | 9 | 583 | -2.559% |
| 2026-06-02 | 157.53 | 159.84 | 157.53 | 159.84 | +0.763% | 4 | 584 | -5.180% |
| 2026-06-01 | 156.50 | 159.32 | 156.50 | 158.63 | +1.083% | 4 | 583 | -4.457% |
| 2026-05-29 | 156.93 | 156.93 | 156.93 | 156.93 | +0.790% | 1 | 583 | -3.422% |
| 2026-05-28 | 155.55 | 155.70 | 155.55 | 155.70 | +2.908% | 9 | 587 | -2.659% |
| 2026-05-27 | 151.30 | 151.30 | 151.30 | 151.30 | -0.598% | 3 | 584 | +0.172% |
| 2026-05-26 | 152.21 | 152.21 | 152.21 | 152.21 | +1.109% | 4 | 580 | -0.427% |
| 2026-05-22 | 150.54 | 150.54 | 150.54 | 150.54 | +4.122% | 4 | 580 | +0.678% |
| 2026-05-20 | 141.32 | 144.58 | 141.32 | 144.58 | +3.220% | 10 | 573 | +4.828% |
| 2026-05-19 | 138.06 | 142.94 | 137.98 | 140.07 | +0.705% | 10 | 566 | +8.203% |
| 2026-05-18 | 141.24 | 141.40 | 139.09 | 139.09 | -4.135% | 9 | 567 | +8.965% |
| 2026-05-15 | 145.89 | 146.26 | 145.09 | 145.09 | -4.590% | 19 | 563 | +4.459% |
| 2026-05-14 | 150.40 | 152.07 | 150.40 | 152.07 | +3.632% | 5 | 560 | -0.335% |
| 2026-05-13 | 144.15 | 146.74 | 144.15 | 146.74 | +4.972% | 2 | 558 | +3.285% |
| 2026-05-12 | 139.79 | 139.79 | 139.79 | 139.79 | -1.653% | 1 | 557 | +8.420% |
| 2026-05-08 | 141.37 | 142.14 | 141.34 | 142.14 | +3.767% | 6 | 554 | +6.627% |
| 2026-05-07 | 139.90 | 140.55 | 136.98 | 136.98 | -1.665% | 3 | 554 | +10.644% |
| 2026-05-06 | 137.22 | 139.30 | 137.22 | 139.30 | +5.530% | 5 | 552 | +8.801% |
| 2026-05-05 | 130.64 | 132.00 | 130.64 | 132.00 | +4.687% | 5 | 552 | +14.818% |
| 2026-05-04 | 126.42 | 126.42 | 126.09 | 126.09 | -2.978% | 31 | 523 | +20.200% |
| 2026-05-01 | 129.87 | 129.96 | 129.67 | 129.96 | +7.210% | 6 | 518 | +16.620% |
| 2026-04-28 | 120.05 | 121.22 | 120.05 | 121.22 | -0.082% | 22 | 518 | +25.029% |
| 2026-04-24 | 121.35 | 121.35 | 121.32 | 121.32 | -0.785% | 2 | 497 | +24.926% |
| 2026-04-22 | 122.28 | 122.28 | 122.28 | 122.28 | +0.941% | 1 | 495 | +23.945% |
| 2026-04-21 | 121.14 | 121.14 | 121.14 | 121.14 | +2.427% | 2 | 495 | +25.111% |
| 2026-04-20 | 118.51 | 118.51 | 118.27 | 118.27 | -1.442% | 3 | 495 | +28.147% |
| 2026-04-17 | 117.46 | 120.55 | 117.46 | 120.00 | +5.171% | 24 | 495 | +26.300% |
| 2026-04-16 | 114.10 | 114.10 | 114.10 | 114.10 | +3.025% | 1 | 495 | +32.831% |
| 2026-04-15 | 109.69 | 110.75 | 109.69 | 110.75 | +2.357% | 19 | 495 | +36.849% |
| 2026-04-14 | 104.34 | 108.20 | 104.34 | 108.20 | +7.662% | 6 | 495 | +40.074% |
| 2026-04-13 | 96.58 | 100.50 | 96.58 | 100.50 | +3.566% | 8 | 495 | +50.806% |
| 2026-04-09 | 93.80 | 97.15 | 93.80 | 97.04 | +3.697% | 17 | 494 | +56.183% |
| 2026-04-08 | 92.63 | 94.78 | 92.63 | 93.58 | +11.737% | 32 | 485 | +61.958% |
| 2026-04-07 | 81.35 | 83.75 | 80.16 | 83.75 | +0.794% | 8 | 504 | +80.967% |
| 2026-04-06 | 82.80 | 83.38 | 82.20 | 83.09 | +2.014% | 8 | 502 | +82.405% |
| 2026-04-02 | 78.74 | 81.45 | 78.74 | 81.45 | -1.749% | 3 | 495 | +86.077% |
| 2026-04-01 | 82.65 | 82.90 | 82.65 | 82.90 | +7.704% | 2 | 495 | +82.823% |
| 2026-03-31 | 72.70 | 77.41 | 72.33 | 76.97 | +13.777% | 9 | 494 | +96.908% |
| 2026-03-30 | 75.00 | 75.00 | 67.62 | 67.65 | -5.053% | 34 | 494 | +124.035% |
| 2026-03-27 | 74.60 | 75.88 | 71.25 | 71.25 | -9.810% | 27 | 471 | +112.716% |
| 2026-03-26 | 79.00 | 79.00 | 79.00 | 79.00 | -8.140% | 1 | 464 | +91.848% |
| 2026-03-25 | 86.00 | 86.00 | 86.00 | 86.00 | -0.163% | 1 | 463 | +76.233% |
| 2026-03-23 | 85.21 | 87.11 | 84.83 | 86.14 | +7.675% | 234 | 462 | +75.946% |
| 2026-03-20 | 83.59 | 83.59 | 80.00 | 80.00 | -7.823% | 19 | 317 | +89.450% |
| 2026-03-19 | 86.79 | 86.79 | 86.79 | 86.79 | -1.375% | 1 | 306 | +74.628% |
| 2026-03-18 | 90.09 | 90.32 | 88.00 | 88.00 | -5.101% | 6 | 306 | +72.227% |
| 2026-03-17 | 92.73 | 92.73 | 92.73 | 92.73 | +1.633% | 10 | 303 | +63.442% |
| 2026-03-16 | 91.24 | 91.24 | 91.24 | 91.24 | +5.822% | 1 | 293 | +66.111% |
| 2026-03-13 | 86.90 | 86.90 | 86.22 | 86.22 | -5.159% | 2 | 293 | +75.783% |
| 2026-03-12 | 91.60 | 92.01 | 90.91 | 90.91 | +1.575% | 3 | 295 | +66.714% |
| 2026-03-09 | 88.62 | 89.50 | 88.55 | 89.50 | -3.701% | 3 | 294 | +69.341% |
| 2026-03-06 | 92.94 | 92.94 | 92.94 | 92.94 | -6.593% | 1 | 293 | +63.073% |
| 2026-03-04 | 99.50 | 99.50 | 99.50 | 99.50 | +5.291% | 1 | 292 | +52.322% |
| 2026-03-03 | 94.50 | 94.50 | 94.50 | 94.50 | -6.054% | 4 | 293 | +60.381% |
| 2026-02-27 | 100.59 | 100.59 | 100.59 | 100.59 | -2.197% | 2 | 290 | +50.671% |
| 2026-02-26 | 103.57 | 103.57 | 102.85 | 102.85 | +2.850% | 2 | 290 | +47.360% |
| 2026-02-23 | 100.29 | 100.29 | 100.00 | 100.00 | -2.286% | 7 | 290 | +51.560% |
| 2026-02-19 | 102.34 | 102.34 | 102.34 | 102.34 | -1.917% | 1 | 287 | +48.095% |
| 2026-02-18 | 104.50 | 104.50 | 104.26 | 104.34 | +6.633% | 6 | 286 | +45.256% |
| 2026-02-17 | 101.00 | 101.00 | 97.46 | 97.85 | -2.821% | 15 | 288 | +54.890% |
| 2026-02-12 | 110.88 | 110.88 | 100.69 | 100.69 | -8.155% | 19 | 282 | +50.521% |
| 2026-02-10 | 109.63 | 109.63 | 109.63 | 109.63 | +2.794% | 11 | 276 | +38.247% |
| 2026-02-06 | 103.00 | 106.65 | 103.00 | 106.65 | +8.815% | 2 | 286 | +42.110% |
| 2026-02-05 | 102.23 | 102.23 | 97.53 | 98.01 | -8.187% | 16 | 285 | +54.637% |
| 2026-02-04 | 106.91 | 106.91 | 106.75 | 106.75 | -4.028% | 2 | 275 | +41.977% |
| 2026-02-02 | 111.23 | 111.23 | 111.23 | 111.23 | +3.239% | 1 | 275 | +36.258% |
| 2026-01-30 | 110.00 | 110.26 | 107.74 | 107.74 | +1.603% | 268 | 276 | +40.672% |
| 2026-01-22 | 106.04 | 106.04 | 106.04 | 106.04 | +4.990% | 1 | 21 | +42.927% |
| 2026-01-21 | 101.00 | 101.00 | 101.00 | 101.00 | -2.885% | 1 | 22 | +50.059% |
| 2026-01-20 | 102.94 | 104.00 | 102.94 | 104.00 | -6.306% | 2 | 21 | +45.731% |
| 2026-01-16 | 111.00 | 111.00 | 111.00 | 111.00 | +3.362% | 1 | 20 | +36.541% |
| 2026-01-14 | 109.30 | 109.30 | 107.39 | 107.39 | -0.565% | 2 | 20 | +41.130% |
| 2026-01-08 | 108.00 | 108.00 | 108.00 | 108.00 | +0.615% | 1 | 19 | +40.333% |
| 2026-01-05 | 107.34 | 107.34 | 107.34 | 107.34 | +5.163% | 1 | 17 | +41.196% |
| 2025-12-16 | 102.07 | 102.07 | 102.07 | 102.07 | -2.325% | 4 | 17 | +48.486% |
| 2025-12-12 | 104.50 | 104.50 | 104.50 | 104.50 | -1.878% | 1 | 13 | +45.033% |
| 2025-12-08 | 106.50 | 106.50 | 106.50 | 106.50 | -0.421% | 2 | 12 | +42.310% |
| 2025-12-04 | 106.95 | 106.95 | 106.95 | 106.95 | +18.833% | 3 | 10 | +41.711% |
| 2025-11-21 | 90.00 | 90.00 | 90.00 | 90.00 | +1.044% | 1 | 10 | +68.400% |
| 2025-11-20 | 89.07 | 89.07 | 89.07 | 89.07 | -18.931% | 9 | 9 | +70.158% |
| 2025-11-03 | 109.87 | 109.87 | 109.87 | 109.87 | -1.409% | 1 | 3 | +37.945% |
| 2025-10-28 | 111.44 | 111.44 | 111.44 | 111.44 | 0.000% | 3 | 3 | +36.001% |