SPY270617C00655000
SPY Jun 17 2027 655.00 Call
optionOPRA
EODOct 27, 2026
143.57USD+2.083%(+2.93)1Vol361OI
SPY270617C00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 143.57 | 143.57 | 143.57 | 143.57 | +2.083% | 1 | 362 | 0.000% |
| 2026-10-19 | 140.64 | 140.64 | 140.64 | 140.64 | -2.061% | 5 | 357 | +2.083% |
| 2026-10-16 | 143.60 | 143.60 | 143.60 | 143.60 | -3.624% | 1 | 357 | -0.021% |
| 2026-10-09 | 149.00 | 149.00 | 149.00 | 149.00 | +3.451% | 1 | 358 | -3.644% |
| 2026-09-23 | 144.13 | 144.14 | 144.03 | 144.03 | +4.400% | 71 | 358 | -0.319% |
| 2026-09-17 | 136.29 | 137.96 | 136.29 | 137.96 | -3.308% | 3 | 357 | +4.066% |
| 2026-09-08 | 142.62 | 142.68 | 142.62 | 142.68 | +0.112% | 34 | 327 | +0.624% |
| 2026-09-02 | 142.47 | 142.52 | 142.47 | 142.52 | -7.533% | 2 | 325 | +0.737% |
| 2026-08-14 | 154.05 | 154.13 | 154.05 | 154.13 | +1.401% | 2 | 325 | -6.851% |
| 2026-08-12 | 151.71 | 152.00 | 151.71 | 152.00 | +0.536% | 8 | 329 | -5.546% |
| 2026-08-05 | 154.99 | 154.99 | 151.19 | 151.19 | +15.368% | 59 | 372 | -5.040% |
| 2026-07-31 | 131.05 | 131.05 | 131.05 | 131.05 | +7.216% | 1 | 373 | +9.554% |
| 2026-07-29 | 119.97 | 122.23 | 119.97 | 122.23 | -4.088% | 7 | 373 | +17.459% |
| 2026-07-28 | 127.44 | 127.44 | 127.44 | 127.44 | +1.425% | 1 | 374 | +12.657% |
| 2026-07-24 | 125.65 | 125.65 | 125.65 | 125.65 | -6.042% | 1 | 375 | +14.262% |
| 2026-07-20 | 133.73 | 133.73 | 133.73 | 133.73 | -5.176% | 1 | 375 | +7.358% |
| 2026-07-10 | 141.03 | 141.03 | 141.03 | 141.03 | +4.382% | 2 | 375 | +1.801% |
| 2026-07-06 | 135.11 | 135.11 | 135.11 | 135.11 | +1.862% | 1 | 375 | +6.262% |
| 2026-06-30 | 132.64 | 132.64 | 132.64 | 132.64 | +6.112% | 3 | 378 | +8.240% |
| 2026-06-25 | 125.00 | 125.00 | 125.00 | 125.00 | -7.980% | 1 | 379 | +14.856% |
| 2026-06-22 | 139.89 | 139.89 | 135.71 | 135.84 | +0.236% | 10 | 373 | +5.691% |
| 2026-06-18 | 135.52 | 135.52 | 135.52 | 135.52 | +4.326% | 5 | 373 | +5.940% |
| 2026-06-12 | 129.90 | 129.90 | 129.90 | 129.90 | +5.704% | 2 | 371 | +10.523% |
| 2026-06-11 | 123.69 | 123.69 | 122.89 | 122.89 | -0.574% | 7 | 364 | +16.828% |
| 2026-06-09 | 122.60 | 123.60 | 122.60 | 123.60 | -7.277% | 2 | 365 | +16.157% |
| 2026-06-05 | 133.30 | 133.30 | 133.30 | 133.30 | -7.353% | 2 | 363 | +7.704% |
| 2026-06-03 | 144.85 | 144.85 | 142.88 | 143.88 | -1.594% | 5 | 363 | -0.215% |
| 2026-06-02 | 146.14 | 146.21 | 146.14 | 146.21 | +0.302% | 5 | 364 | -1.806% |
| 2026-06-01 | 147.69 | 147.69 | 145.77 | 145.77 | +1.582% | 5 | 361 | -1.509% |
| 2026-05-28 | 140.32 | 143.50 | 140.32 | 143.50 | +2.867% | 5 | 361 | +0.049% |
| 2026-05-27 | 139.88 | 139.88 | 138.49 | 139.50 | +0.158% | 6 | 361 | +2.918% |
| 2026-05-26 | 139.46 | 141.30 | 138.58 | 139.28 | +1.501% | 29 | 361 | +3.080% |
| 2026-05-22 | 137.22 | 137.22 | 137.22 | 137.22 | +5.554% | 1 | 362 | +4.628% |
| 2026-05-21 | 130.03 | 130.81 | 130.00 | 130.00 | +2.274% | 4 | 361 | +10.438% |
| 2026-05-19 | 127.11 | 127.11 | 127.11 | 127.11 | -2.672% | 1 | 362 | +12.949% |
| 2026-05-18 | 131.31 | 131.80 | 127.76 | 130.60 | -1.900% | 9 | 360 | +9.931% |
| 2026-05-15 | 133.03 | 133.13 | 133.03 | 133.13 | -4.642% | 3 | 361 | +7.842% |
| 2026-05-14 | 139.61 | 139.61 | 139.61 | 139.61 | +4.148% | 1 | 360 | +2.836% |
| 2026-05-13 | 134.05 | 134.05 | 134.05 | 134.05 | +1.684% | 3 | 357 | +7.102% |
| 2026-05-11 | 130.43 | 131.83 | 130.43 | 131.83 | +3.901% | 5 | 357 | +8.905% |
| 2026-05-07 | 128.54 | 128.54 | 126.88 | 126.88 | +0.690% | 3 | 359 | +13.154% |
| 2026-05-06 | 124.50 | 126.01 | 124.50 | 126.01 | +6.078% | 4 | 361 | +13.935% |
| 2026-05-05 | 118.79 | 118.79 | 118.79 | 118.79 | +3.557% | 5 | 361 | +20.860% |
| 2026-05-04 | 116.05 | 117.28 | 114.71 | 114.71 | -2.664% | 10 | 362 | +25.159% |
| 2026-05-01 | 117.85 | 117.85 | 117.85 | 117.85 | +4.292% | 2 | 360 | +21.824% |
| 2026-04-30 | 111.53 | 113.00 | 111.53 | 113.00 | +2.718% | 2 | 360 | +27.053% |
| 2026-04-29 | 109.51 | 110.01 | 109.51 | 110.01 | -2.309% | 4 | 360 | +30.506% |
| 2026-04-27 | 111.35 | 112.66 | 111.35 | 112.61 | +2.373% | 3 | 358 | +27.493% |
| 2026-04-24 | 110.00 | 110.00 | 110.00 | 110.00 | +2.900% | 2 | 356 | +30.518% |
| 2026-04-23 | 109.50 | 110.27 | 106.90 | 106.90 | +1.606% | 10 | 356 | +34.303% |
| 2026-04-21 | 105.21 | 105.21 | 105.21 | 105.21 | -3.477% | 1 | 349 | +36.460% |
| 2026-04-20 | 108.25 | 109.00 | 108.25 | 109.00 | +0.461% | 16 | 349 | +31.716% |
| 2026-04-17 | 110.08 | 110.08 | 108.50 | 108.50 | +5.340% | 17 | 364 | +32.323% |
| 2026-04-16 | 101.69 | 103.00 | 101.69 | 103.00 | +1.398% | 5 | 364 | +39.388% |
| 2026-04-15 | 98.00 | 101.58 | 98.00 | 101.58 | +6.926% | 5 | 365 | +41.337% |
| 2026-04-14 | 95.00 | 95.00 | 95.00 | 95.00 | +5.403% | 1 | 365 | +51.126% |
| 2026-04-13 | 90.13 | 90.13 | 90.13 | 90.13 | +4.184% | 1 | 365 | +59.292% |
| 2026-04-09 | 86.52 | 86.63 | 86.51 | 86.51 | +2.853% | 13 | 364 | +65.958% |
| 2026-04-08 | 83.20 | 84.24 | 81.50 | 84.11 | +9.948% | 19 | 364 | +70.693% |
| 2026-04-07 | 71.10 | 76.50 | 71.10 | 76.50 | +3.940% | 10 | 371 | +87.673% |
| 2026-04-06 | 72.53 | 73.60 | 72.28 | 73.60 | +1.391% | 105 | 366 | +95.068% |
| 2026-04-02 | 67.72 | 72.59 | 67.72 | 72.59 | -1.238% | 31 | 290 | +97.782% |
| 2026-04-01 | 72.78 | 74.39 | 72.30 | 73.50 | +24.471% | 20 | 290 | +95.333% |
| 2026-03-30 | 61.20 | 61.20 | 59.05 | 59.05 | -6.225% | 4 | 274 | +143.133% |
| 2026-03-27 | 66.05 | 66.06 | 62.97 | 62.97 | -9.720% | 9 | 271 | +127.997% |
| 2026-03-26 | 71.81 | 73.40 | 69.40 | 69.75 | -7.591% | 72 | 267 | +105.835% |
| 2026-03-25 | 77.29 | 77.50 | 75.00 | 75.48 | +1.821% | 19 | 226 | +90.209% |
| 2026-03-24 | 75.10 | 75.10 | 73.42 | 74.13 | -1.344% | 10 | 215 | +93.673% |
| 2026-03-23 | 76.77 | 76.77 | 75.14 | 75.14 | +8.835% | 2 | 205 | +91.070% |
| 2026-03-20 | 73.00 | 73.93 | 69.04 | 69.04 | -6.614% | 52 | 206 | +107.952% |
| 2026-03-19 | 74.85 | 77.17 | 73.88 | 73.93 | -6.760% | 43 | 172 | +94.197% |
| 2026-03-18 | 79.29 | 79.29 | 79.29 | 79.29 | -3.646% | 4 | 151 | +81.069% |
| 2026-03-17 | 84.24 | 84.61 | 82.28 | 82.29 | +6.304% | 8 | 151 | +74.468% |
| 2026-03-13 | 83.21 | 83.21 | 77.41 | 77.41 | -5.065% | 9 | 151 | +85.467% |
| 2026-03-12 | 81.52 | 81.54 | 81.43 | 81.54 | -5.723% | 4 | 149 | +76.073% |
| 2026-03-10 | 86.49 | 86.49 | 86.49 | 86.49 | +8.058% | 2 | 148 | +65.996% |
| 2026-03-09 | 77.90 | 80.04 | 77.90 | 80.04 | -5.379% | 8 | 146 | +79.373% |
| 2026-03-06 | 84.59 | 84.59 | 84.59 | 84.59 | +2.273% | 1 | 138 | +69.725% |
| 2026-03-03 | 82.71 | 82.71 | 82.71 | 82.71 | -11.540% | 1 | 138 | +73.582% |
| 2026-02-24 | 92.17 | 93.50 | 92.17 | 93.50 | -0.384% | 6 | 139 | +53.551% |
| 2026-02-20 | 93.86 | 93.86 | 93.86 | 93.86 | +3.713% | 1 | 141 | +52.962% |
| 2026-02-12 | 93.00 | 93.00 | 90.50 | 90.50 | -8.484% | 6 | 142 | +58.641% |
| 2026-02-10 | 99.70 | 99.70 | 98.89 | 98.89 | -0.141% | 3 | 140 | +45.182% |
| 2026-02-09 | 99.03 | 99.03 | 99.03 | 99.03 | +1.496% | 1 | 142 | +44.976% |
| 2026-02-06 | 97.57 | 97.57 | 97.57 | 97.57 | -2.430% | 3 | 142 | +47.146% |
| 2026-02-02 | 101.50 | 101.50 | 100.00 | 100.00 | +3.627% | 3 | 142 | +43.570% |
| 2026-01-30 | 99.80 | 99.80 | 96.19 | 96.50 | -3.345% | 96 | 140 | +48.777% |
| 2026-01-29 | 99.84 | 99.84 | 99.84 | 99.84 | -1.354% | 1 | 68 | +43.800% |
| 2026-01-27 | 101.21 | 101.21 | 101.21 | 101.21 | +2.605% | 41 | 67 | +41.854% |
| 2026-01-26 | 98.58 | 98.64 | 98.58 | 98.64 | +1.388% | 11 | 67 | +45.549% |
| 2026-01-22 | 97.29 | 97.29 | 97.29 | 97.29 | +3.732% | 41 | 71 | +47.569% |
| 2026-01-21 | 93.79 | 93.79 | 93.79 | 93.79 | -6.257% | 2 | 56 | +53.076% |
| 2026-01-07 | 100.05 | 100.05 | 100.05 | 100.05 | +3.873% | 2 | 56 | +43.498% |
| 2025-12-30 | 96.37 | 96.37 | 96.32 | 96.32 | +0.480% | 20 | 56 | +49.055% |
| 2025-12-29 | 95.86 | 95.86 | 95.86 | 95.86 | -1.460% | 3 | 36 | +49.770% |
| 2025-12-23 | 96.97 | 97.28 | 96.97 | 97.28 | +2.833% | 6 | 36 | +47.584% |
| 2025-12-15 | 94.60 | 94.60 | 94.60 | 94.60 | -4.944% | 3 | 31 | +51.765% |
| 2025-12-11 | 99.52 | 99.52 | 99.52 | 99.52 | +6.815% | 1 | 28 | +44.262% |
| 2025-11-26 | 93.17 | 93.17 | 93.17 | 93.17 | +11.314% | 1 | 28 | +54.095% |
| 2025-11-21 | 80.00 | 83.70 | 80.00 | 83.70 | +3.423% | 2 | 28 | +71.529% |
| 2025-11-20 | 81.86 | 81.86 | 80.93 | 80.93 | -1.305% | 5 | 28 | +77.400% |
| 2025-11-18 | 82.50 | 82.50 | 82.00 | 82.00 | -6.232% | 4 | 23 | +75.085% |
| 2025-11-14 | 87.45 | 87.45 | 87.45 | 87.45 | -13.817% | 1 | 19 | +64.174% |
| 2025-10-31 | 101.47 | 101.47 | 101.47 | 101.47 | -1.810% | 1 | 18 | +41.490% |
| 2025-10-29 | 103.34 | 103.34 | 103.34 | 103.34 | +9.960% | 2 | 17 | +38.930% |
| 2025-10-24 | 93.98 | 93.98 | 93.98 | 93.98 | 0.000% | 15 | 15 | +52.767% |