SPY270617C00645000
SPY Jun 17 2027 645.00 Call
optionOPRA
EODOct 26, 2026
147.60USD-7.790%(-12.47)3Vol230OI
SPY270617C00645000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 147.60 | 147.60 | 147.60 | 147.60 | -7.790% | 3 | 233 | 0.000% |
| 2026-10-09 | 157.50 | 160.07 | 157.50 | 160.07 | +5.088% | 2 | 232 | -7.790% |
| 2026-09-30 | 152.32 | 152.32 | 152.32 | 152.32 | +2.794% | 1 | 231 | -3.099% |
| 2026-09-09 | 148.22 | 148.27 | 148.18 | 148.18 | -2.249% | 56 | 259 | -0.391% |
| 2026-09-08 | 151.30 | 151.59 | 151.22 | 151.59 | -3.075% | 30 | 285 | -2.632% |
| 2026-09-03 | 156.48 | 156.49 | 156.40 | 156.40 | +0.211% | 4 | 286 | -5.627% |
| 2026-08-18 | 156.07 | 156.07 | 156.07 | 156.07 | -2.687% | 10 | 286 | -5.427% |
| 2026-08-17 | 160.41 | 160.41 | 160.38 | 160.38 | +0.786% | 2 | 286 | -7.969% |
| 2026-08-12 | 159.13 | 159.13 | 159.13 | 159.13 | +0.702% | 1 | 286 | -7.246% |
| 2026-08-11 | 158.02 | 158.02 | 158.02 | 158.02 | -3.138% | 1 | 286 | -6.594% |
| 2026-08-05 | 163.14 | 163.14 | 163.14 | 163.14 | +21.837% | 1 | 287 | -9.526% |
| 2026-07-24 | 133.90 | 133.90 | 133.90 | 133.90 | -8.775% | 1 | 287 | +10.232% |
| 2026-07-10 | 146.78 | 146.78 | 146.78 | 146.78 | +11.594% | 1 | 287 | +0.559% |
| 2026-06-26 | 133.70 | 133.70 | 131.53 | 131.53 | -2.664% | 4 | 287 | +12.218% |
| 2026-06-25 | 131.10 | 135.13 | 131.10 | 135.13 | +1.289% | 20 | 297 | +9.228% |
| 2026-06-24 | 135.97 | 135.97 | 133.41 | 133.41 | -3.151% | 12 | 286 | +10.636% |
| 2026-06-23 | 138.46 | 138.46 | 135.65 | 137.75 | -5.831% | 6 | 286 | +7.151% |
| 2026-06-18 | 143.34 | 146.28 | 143.34 | 146.28 | -1.865% | 10 | 288 | +0.902% |
| 2026-06-15 | 148.87 | 149.06 | 148.70 | 149.06 | +6.968% | 40 | 286 | -0.979% |
| 2026-06-12 | 139.88 | 139.88 | 139.34 | 139.35 | +1.715% | 4 | 287 | +5.920% |
| 2026-06-11 | 132.02 | 137.00 | 129.18 | 137.00 | +7.721% | 4 | 290 | +7.737% |
| 2026-06-10 | 137.24 | 137.24 | 127.18 | 127.18 | -9.377% | 4 | 289 | +16.056% |
| 2026-06-08 | 140.97 | 140.97 | 140.34 | 140.34 | -4.970% | 2 | 290 | +5.173% |
| 2026-06-05 | 147.68 | 147.68 | 147.68 | 147.68 | -4.556% | 1 | 290 | -0.054% |
| 2026-06-04 | 152.35 | 154.73 | 152.35 | 154.73 | +0.670% | 3 | 289 | -4.608% |
| 2026-06-03 | 154.05 | 154.05 | 152.89 | 153.70 | -1.367% | 4 | 286 | -3.969% |
| 2026-06-02 | 156.39 | 156.39 | 155.83 | 155.83 | +2.016% | 2 | 287 | -5.281% |
| 2026-06-01 | 152.75 | 152.75 | 152.75 | 152.75 | +0.454% | 2 | 289 | -3.372% |
| 2026-05-29 | 152.06 | 152.06 | 152.06 | 152.06 | +0.284% | 4 | 291 | -2.933% |
| 2026-05-28 | 151.63 | 151.63 | 151.63 | 151.63 | +7.585% | 4 | 287 | -2.658% |
| 2026-05-21 | 142.03 | 142.03 | 140.94 | 140.94 | +0.420% | 2 | 288 | +4.725% |
| 2026-05-20 | 140.35 | 140.35 | 140.35 | 140.35 | +3.732% | 1 | 288 | +5.166% |
| 2026-05-19 | 135.26 | 135.30 | 135.26 | 135.30 | -1.543% | 8 | 288 | +9.091% |
| 2026-05-18 | 141.57 | 141.57 | 137.42 | 137.42 | -2.414% | 3 | 286 | +7.408% |
| 2026-05-15 | 142.33 | 144.61 | 139.57 | 140.82 | -5.050% | 5 | 285 | +4.815% |
| 2026-05-14 | 147.82 | 148.31 | 147.20 | 148.31 | +5.800% | 4 | 286 | -0.479% |
| 2026-05-13 | 140.18 | 140.18 | 140.18 | 140.18 | -1.337% | 1 | 286 | +5.293% |
| 2026-05-11 | 141.74 | 142.87 | 140.58 | 142.08 | +3.829% | 6 | 282 | +3.885% |
| 2026-05-07 | 135.50 | 136.84 | 135.50 | 136.84 | +1.168% | 2 | 282 | +7.863% |
| 2026-05-06 | 131.57 | 135.26 | 131.57 | 135.26 | +6.546% | 10 | 283 | +9.123% |
| 2026-05-05 | 126.95 | 126.95 | 126.95 | 126.95 | -0.039% | 1 | 283 | +16.266% |
| 2026-05-01 | 127.00 | 127.00 | 127.00 | 127.00 | +8.260% | 30 | 283 | +16.220% |
| 2026-04-30 | 117.31 | 117.31 | 117.31 | 117.31 | +0.026% | 1 | 283 | +25.820% |
| 2026-04-28 | 117.28 | 117.28 | 117.28 | 117.28 | +0.308% | 1 | 283 | +25.853% |
| 2026-04-23 | 116.92 | 116.92 | 116.92 | 116.92 | +0.197% | 1 | 284 | +26.240% |
| 2026-04-22 | 116.69 | 116.69 | 116.69 | 116.69 | +2.693% | 10 | 284 | +26.489% |
| 2026-04-21 | 114.74 | 114.74 | 113.63 | 113.63 | -2.043% | 2 | 286 | +29.895% |
| 2026-04-20 | 116.00 | 116.00 | 116.00 | 116.00 | +5.503% | 1 | 286 | +27.241% |
| 2026-04-16 | 109.22 | 109.95 | 108.82 | 109.95 | +1.150% | 33 | 286 | +34.243% |
| 2026-04-15 | 105.80 | 108.70 | 105.80 | 108.70 | +16.244% | 8 | 285 | +35.787% |
| 2026-04-10 | 93.51 | 93.51 | 93.51 | 93.51 | 0.000% | 1 | 285 | +57.844% |
| 2026-04-09 | 90.31 | 93.51 | 90.31 | 93.51 | +2.736% | 5 | 286 | +57.844% |
| 2026-04-08 | 91.00 | 91.31 | 90.43 | 91.02 | +15.142% | 19 | 285 | +62.162% |
| 2026-04-01 | 78.60 | 79.05 | 77.87 | 79.05 | +6.824% | 4 | 302 | +86.717% |
| 2026-03-31 | 74.00 | 74.00 | 74.00 | 74.00 | +10.152% | 2 | 302 | +99.459% |
| 2026-03-30 | 70.50 | 70.50 | 67.18 | 67.18 | +0.494% | 21 | 300 | +119.708% |
| 2026-03-27 | 71.60 | 71.81 | 66.85 | 66.85 | -10.867% | 316 | 290 | +120.793% |
| 2026-03-26 | 78.26 | 78.26 | 74.64 | 75.00 | -9.278% | 319 | 474 | +96.800% |
| 2026-03-25 | 83.21 | 83.23 | 82.67 | 82.67 | +4.991% | 3 | 208 | +78.541% |
| 2026-03-24 | 82.45 | 82.45 | 78.74 | 78.74 | -3.882% | 4 | 209 | +87.452% |
| 2026-03-23 | 81.28 | 83.65 | 81.28 | 81.92 | +5.187% | 6 | 208 | +80.176% |
| 2026-03-20 | 77.11 | 77.88 | 75.31 | 77.88 | -11.278% | 31 | 208 | +89.522% |
| 2026-03-18 | 87.78 | 87.78 | 87.78 | 87.78 | +2.751% | 1 | 194 | +68.148% |
| 2026-03-13 | 85.20 | 85.43 | 85.20 | 85.43 | -3.360% | 2 | 193 | +72.773% |
| 2026-03-12 | 88.40 | 88.40 | 88.40 | 88.40 | -8.866% | 2 | 194 | +66.968% |
| 2026-03-04 | 97.00 | 97.00 | 97.00 | 97.00 | +7.099% | 1 | 194 | +52.165% |
| 2026-03-03 | 90.57 | 90.57 | 90.57 | 90.57 | -2.665% | 2 | 193 | +62.968% |
| 2026-02-17 | 93.05 | 93.05 | 93.05 | 93.05 | -11.313% | 3 | 193 | +58.624% |
| 2026-02-11 | 105.78 | 105.78 | 104.92 | 104.92 | +11.451% | 6 | 193 | +40.679% |
| 2026-02-05 | 94.14 | 94.14 | 94.14 | 94.14 | -9.940% | 4 | 193 | +56.788% |
| 2026-01-30 | 104.53 | 104.53 | 104.53 | 104.53 | +0.635% | 1 | 193 | +41.203% |
| 2026-01-29 | 103.25 | 103.87 | 102.36 | 103.87 | -4.241% | 87 | 192 | +42.101% |
| 2026-01-28 | 108.47 | 108.47 | 108.47 | 108.47 | +1.289% | 2 | 107 | +36.074% |
| 2026-01-26 | 107.09 | 107.09 | 107.09 | 107.09 | +2.586% | 1 | 109 | +37.828% |
| 2026-01-22 | 103.96 | 104.39 | 103.96 | 104.39 | +3.819% | 42 | 108 | +41.393% |
| 2026-01-21 | 99.07 | 100.80 | 99.00 | 100.55 | +3.128% | 86 | 108 | +46.793% |
| 2026-01-20 | 99.50 | 100.90 | 97.50 | 97.50 | -1.575% | 42 | 72 | +51.385% |
| 2026-01-02 | 99.07 | 99.07 | 98.84 | 99.06 | -4.851% | 3 | 41 | +49.001% |
| 2025-12-23 | 104.11 | 104.11 | 104.11 | 104.11 | +2.139% | 1 | 38 | +41.773% |
| 2025-12-22 | 101.93 | 101.93 | 101.93 | 101.93 | +0.921% | 1 | 38 | +44.805% |
| 2025-12-12 | 101.00 | 101.00 | 101.00 | 101.00 | -2.997% | 2 | 38 | +46.139% |
| 2025-11-28 | 104.53 | 104.53 | 103.83 | 104.12 | +7.307% | 43 | 38 | +41.760% |
| 2025-11-25 | 97.03 | 97.03 | 97.03 | 97.03 | +10.487% | 1 | 41 | +52.118% |
| 2025-11-20 | 87.39 | 87.96 | 87.39 | 87.82 | -2.259% | 40 | 41 | +68.071% |
| 2025-11-19 | 89.85 | 89.85 | 89.85 | 89.85 | -7.856% | 1 | 3 | +64.274% |
| 2025-11-14 | 97.51 | 97.51 | 97.51 | 97.51 | -8.767% | 1 | 3 | +51.369% |
| 2025-11-12 | 106.88 | 106.88 | 106.88 | 106.88 | +6.095% | 2 | 2 | +38.099% |
| 2025-11-06 | 101.75 | 101.75 | 100.74 | 100.74 | -4.503% | 2 | 2 | +46.516% |
| 2025-10-27 | 105.48 | 105.49 | 105.48 | 105.49 | 0.000% | 2 | 2 | +39.918% |