SPY270617C00660000
SPY Jun 17 2027 660.00 Call
optionOPRA
EODOct 20, 2026
138.53USD-3.965%(-5.72)1Vol447OI
SPY270617C00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 138.53 | 138.53 | 138.53 | 138.53 | -3.965% | 1 | 447 | 0.000% |
| 2026-10-13 | 144.25 | 144.25 | 144.25 | 144.25 | -1.199% | 1 | 447 | -3.965% |
| 2026-10-12 | 146.00 | 146.00 | 146.00 | 146.00 | +1.283% | 1 | 447 | -5.116% |
| 2026-10-07 | 144.15 | 144.15 | 144.15 | 144.15 | +3.705% | 2 | 447 | -3.899% |
| 2026-09-28 | 138.89 | 139.00 | 138.89 | 139.00 | +7.336% | 5 | 444 | -0.338% |
| 2026-09-16 | 130.99 | 131.85 | 129.50 | 129.50 | -2.996% | 27 | 467 | +6.973% |
| 2026-09-14 | 133.50 | 133.50 | 133.50 | 133.50 | -0.165% | 2 | 467 | +3.768% |
| 2026-09-09 | 135.26 | 135.26 | 133.72 | 133.72 | -0.202% | 3 | 470 | +3.597% |
| 2026-09-01 | 136.33 | 136.33 | 133.99 | 133.99 | -3.542% | 4 | 467 | +3.388% |
| 2026-08-31 | 138.91 | 138.91 | 138.91 | 138.91 | +0.368% | 1 | 467 | -0.274% |
| 2026-08-20 | 138.40 | 138.40 | 138.40 | 138.40 | -7.733% | 10 | 467 | +0.094% |
| 2026-08-14 | 149.91 | 150.00 | 149.91 | 150.00 | -1.068% | 2 | 467 | -7.647% |
| 2026-08-13 | 151.62 | 151.62 | 151.62 | 151.62 | +2.891% | 1 | 467 | -8.633% |
| 2026-08-11 | 147.36 | 147.36 | 147.36 | 147.36 | -0.095% | 3 | 464 | -5.992% |
| 2026-08-10 | 149.14 | 149.80 | 147.50 | 147.50 | -1.106% | 5 | 465 | -6.081% |
| 2026-08-07 | 147.44 | 149.15 | 147.44 | 149.15 | +1.739% | 17 | 450 | -7.120% |
| 2026-08-06 | 146.56 | 146.60 | 146.56 | 146.60 | -0.959% | 4 | 447 | -5.505% |
| 2026-08-05 | 148.02 | 148.02 | 148.02 | 148.02 | +2.507% | 93 | 540 | -6.411% |
| 2026-08-04 | 141.73 | 146.56 | 141.73 | 144.40 | +9.394% | 13 | 539 | -4.065% |
| 2026-08-03 | 130.13 | 132.00 | 130.13 | 132.00 | +8.250% | 4 | 542 | +4.947% |
| 2026-07-27 | 122.56 | 122.56 | 121.94 | 121.94 | +0.835% | 47 | 580 | +13.605% |
| 2026-07-23 | 120.93 | 120.93 | 120.93 | 120.93 | -5.324% | 10 | 588 | +14.554% |
| 2026-07-21 | 127.00 | 127.73 | 127.00 | 127.73 | -5.392% | 4 | 591 | +8.455% |
| 2026-07-16 | 135.17 | 135.17 | 135.01 | 135.01 | -1.381% | 3 | 591 | +2.607% |
| 2026-07-15 | 136.23 | 136.90 | 136.23 | 136.90 | +1.777% | 2 | 593 | +1.191% |
| 2026-07-13 | 135.17 | 135.17 | 134.11 | 134.51 | +0.134% | 4 | 596 | +2.989% |
| 2026-07-10 | 134.96 | 135.50 | 134.33 | 134.33 | +1.765% | 4 | 595 | +3.127% |
| 2026-07-09 | 132.00 | 132.00 | 132.00 | 132.00 | +4.241% | 1 | 596 | +4.947% |
| 2026-07-08 | 126.63 | 126.63 | 126.63 | 126.63 | -4.075% | 1 | 597 | +9.397% |
| 2026-07-07 | 132.76 | 132.76 | 131.82 | 132.01 | +11.101% | 5 | 596 | +4.939% |
| 2026-06-26 | 118.82 | 118.82 | 118.82 | 118.82 | -0.983% | 1 | 596 | +16.588% |
| 2026-06-25 | 120.00 | 120.00 | 120.00 | 120.00 | -5.534% | 1 | 597 | +15.442% |
| 2026-06-23 | 127.03 | 127.03 | 127.03 | 127.03 | -3.296% | 1 | 596 | +9.053% |
| 2026-06-22 | 135.60 | 135.60 | 131.36 | 131.36 | -1.278% | 3 | 596 | +5.458% |
| 2026-06-18 | 130.35 | 133.24 | 130.34 | 133.06 | +3.195% | 11 | 600 | +4.111% |
| 2026-06-17 | 135.37 | 135.37 | 128.94 | 128.94 | -5.191% | 6 | 598 | +7.438% |
| 2026-06-16 | 136.50 | 136.50 | 136.00 | 136.00 | -1.098% | 2 | 597 | +1.860% |
| 2026-06-15 | 135.08 | 137.51 | 135.08 | 137.51 | +7.834% | 5 | 601 | +0.742% |
| 2026-06-12 | 127.63 | 128.67 | 127.52 | 127.52 | +4.525% | 6 | 596 | +8.634% |
| 2026-06-09 | 116.73 | 122.00 | 116.73 | 122.00 | -5.784% | 2 | 598 | +13.549% |
| 2026-06-08 | 130.83 | 130.83 | 129.49 | 129.49 | +2.299% | 3 | 595 | +6.981% |
| 2026-06-05 | 133.00 | 133.00 | 126.58 | 126.58 | -10.227% | 7 | 594 | +9.441% |
| 2026-06-04 | 138.00 | 141.00 | 138.00 | 141.00 | +0.887% | 2 | 593 | -1.752% |
| 2026-06-03 | 139.76 | 139.76 | 139.76 | 139.76 | -2.457% | 3 | 591 | -0.880% |
| 2026-06-02 | 142.15 | 143.28 | 142.15 | 143.28 | +0.287% | 17 | 580 | -3.315% |
| 2026-06-01 | 140.00 | 142.87 | 140.00 | 142.87 | +1.283% | 7 | 575 | -3.038% |
| 2026-05-29 | 141.27 | 142.09 | 140.59 | 141.06 | -0.290% | 10 | 573 | -1.794% |
| 2026-05-28 | 138.57 | 141.47 | 138.57 | 141.47 | +4.122% | 7 | 573 | -2.078% |
| 2026-05-27 | 135.87 | 135.87 | 135.87 | 135.87 | +0.600% | 1 | 574 | +1.958% |
| 2026-05-26 | 135.44 | 137.04 | 133.62 | 135.06 | +1.320% | 22 | 565 | +2.569% |
| 2026-05-22 | 133.58 | 133.58 | 133.30 | 133.30 | +5.043% | 2 | 564 | +3.923% |
| 2026-05-21 | 126.11 | 126.90 | 126.11 | 126.90 | -0.859% | 8 | 564 | +9.165% |
| 2026-05-20 | 128.00 | 128.00 | 128.00 | 128.00 | +4.065% | 1 | 564 | +8.227% |
| 2026-05-19 | 123.00 | 123.00 | 123.00 | 123.00 | -3.582% | 1 | 563 | +12.626% |
| 2026-05-18 | 127.57 | 127.57 | 127.57 | 127.57 | -1.688% | 12 | 551 | +8.591% |
| 2026-05-15 | 129.88 | 129.88 | 127.89 | 129.76 | -5.105% | 4 | 551 | +6.759% |
| 2026-05-14 | 136.71 | 136.75 | 136.15 | 136.74 | +3.317% | 17 | 559 | +1.309% |
| 2026-05-13 | 130.43 | 132.46 | 130.43 | 132.35 | +6.374% | 236 | 724 | +4.669% |
| 2026-05-12 | 125.23 | 125.23 | 123.10 | 124.42 | -2.347% | 4 | 726 | +11.341% |
| 2026-05-11 | 127.08 | 127.93 | 127.08 | 127.41 | +1.256% | 4 | 726 | +8.728% |
| 2026-05-08 | 124.22 | 125.83 | 124.22 | 125.83 | +2.635% | 7 | 726 | +10.093% |
| 2026-05-07 | 123.44 | 125.05 | 122.60 | 122.60 | -0.849% | 29 | 754 | +12.993% |
| 2026-05-06 | 119.85 | 123.65 | 119.85 | 123.65 | +6.393% | 13 | 757 | +12.034% |
| 2026-05-05 | 115.37 | 116.22 | 115.26 | 116.22 | +3.307% | 9 | 755 | +19.196% |
| 2026-05-04 | 112.50 | 112.50 | 112.50 | 112.50 | -2.614% | 3 | 755 | +23.138% |
| 2026-05-01 | 113.00 | 115.52 | 113.00 | 115.52 | +10.019% | 33 | 755 | +19.919% |
| 2026-04-28 | 106.50 | 106.50 | 105.00 | 105.00 | -3.253% | 2 | 755 | +31.933% |
| 2026-04-27 | 108.29 | 108.53 | 108.29 | 108.53 | +0.157% | 2 | 756 | +27.642% |
| 2026-04-24 | 106.00 | 108.36 | 106.00 | 108.36 | +2.226% | 10 | 755 | +27.842% |
| 2026-04-22 | 106.00 | 106.00 | 106.00 | 106.00 | +2.415% | 1 | 758 | +30.689% |
| 2026-04-21 | 102.99 | 103.50 | 102.99 | 103.50 | -0.481% | 2 | 757 | +33.845% |
| 2026-04-20 | 104.71 | 105.11 | 102.78 | 104.00 | -1.009% | 12 | 757 | +33.202% |
| 2026-04-17 | 106.54 | 106.54 | 104.50 | 105.06 | +6.175% | 50 | 761 | +31.858% |
| 2026-04-16 | 98.59 | 99.50 | 96.91 | 98.95 | +0.980% | 8 | 794 | +40.000% |
| 2026-04-15 | 95.66 | 97.99 | 95.66 | 97.99 | +8.324% | 8 | 792 | +41.372% |
| 2026-04-14 | 90.00 | 90.46 | 90.00 | 90.46 | +6.474% | 2 | 792 | +53.140% |
| 2026-04-13 | 84.96 | 84.96 | 84.96 | 84.96 | +1.956% | 3 | 792 | +63.053% |
| 2026-04-10 | 83.81 | 83.81 | 83.07 | 83.33 | +0.156% | 82 | 792 | +66.243% |
| 2026-04-09 | 79.48 | 83.32 | 79.48 | 83.20 | +2.716% | 18 | 737 | +66.502% |
| 2026-04-08 | 81.00 | 81.00 | 78.74 | 81.00 | +16.951% | 17 | 737 | +71.025% |
| 2026-04-07 | 69.00 | 69.26 | 68.00 | 69.26 | -1.870% | 61 | 733 | +100.014% |
| 2026-04-06 | 70.00 | 70.77 | 69.70 | 70.58 | +1.994% | 102 | 683 | +96.274% |
| 2026-04-02 | 65.86 | 69.87 | 65.86 | 69.20 | -1.001% | 15 | 579 | +100.188% |
| 2026-04-01 | 70.99 | 71.17 | 69.00 | 69.90 | +4.328% | 86 | 579 | +98.183% |
| 2026-03-31 | 62.08 | 67.00 | 62.08 | 67.00 | +16.990% | 6 | 519 | +106.761% |
| 2026-03-30 | 58.86 | 60.60 | 57.27 | 57.27 | -3.423% | 5 | 519 | +141.889% |
| 2026-03-27 | 63.51 | 63.51 | 59.30 | 59.30 | -9.604% | 15 | 519 | +133.609% |
| 2026-03-26 | 69.96 | 70.77 | 65.60 | 65.60 | -10.272% | 61 | 519 | +111.174% |
| 2026-03-25 | 74.11 | 74.11 | 72.35 | 73.11 | +4.712% | 19 | 488 | +89.482% |
| 2026-03-24 | 69.00 | 70.11 | 68.56 | 69.82 | -3.975% | 23 | 489 | +98.410% |
| 2026-03-23 | 71.50 | 74.37 | 71.34 | 72.71 | +8.119% | 216 | 487 | +90.524% |
| 2026-03-20 | 72.53 | 72.53 | 66.19 | 67.25 | -7.458% | 262 | 545 | +105.993% |
| 2026-03-19 | 73.00 | 73.65 | 70.70 | 72.67 | -3.120% | 241 | 396 | +90.629% |
| 2026-03-18 | 75.26 | 77.00 | 75.01 | 75.01 | -4.652% | 7 | 290 | +84.682% |
| 2026-03-17 | 78.62 | 78.93 | 77.28 | 78.67 | +1.157% | 12 | 283 | +76.090% |
| 2026-03-16 | 75.59 | 78.30 | 75.59 | 77.77 | +4.389% | 13 | 285 | +78.128% |
| 2026-03-13 | 79.75 | 79.75 | 74.35 | 74.50 | -3.871% | 93 | 283 | +85.946% |
| 2026-03-12 | 77.50 | 77.50 | 77.50 | 77.50 | -5.568% | 1 | 267 | +78.748% |
| 2026-03-11 | 82.07 | 82.07 | 82.07 | 82.07 | -2.053% | 11 | 266 | +68.795% |
| 2026-03-10 | 83.79 | 83.79 | 83.79 | 83.79 | +7.039% | 1 | 255 | +65.330% |
| 2026-03-09 | 75.57 | 78.28 | 75.57 | 78.28 | -11.548% | 53 | 255 | +76.967% |
| 2026-03-04 | 88.50 | 88.50 | 88.50 | 88.50 | +6.230% | 1 | 204 | +56.531% |
| 2026-03-03 | 82.57 | 83.31 | 79.96 | 83.31 | -7.433% | 11 | 204 | +66.283% |
| 2026-02-24 | 90.00 | 90.00 | 90.00 | 90.00 | -1.510% | 1 | 203 | +53.922% |
| 2026-02-20 | 91.38 | 91.38 | 91.38 | 91.38 | +2.824% | 1 | 203 | +51.598% |
| 2026-02-13 | 88.87 | 88.87 | 88.87 | 88.87 | +0.646% | 4 | 203 | +55.879% |
| 2026-02-12 | 88.15 | 88.30 | 88.15 | 88.30 | -5.471% | 2 | 203 | +56.886% |
| 2026-02-11 | 93.41 | 93.41 | 93.41 | 93.41 | -1.880% | 1 | 203 | +48.303% |
| 2026-02-10 | 95.48 | 95.73 | 95.20 | 95.20 | +1.277% | 15 | 203 | +45.515% |
| 2026-02-09 | 94.53 | 96.80 | 94.00 | 94.00 | +1.075% | 16 | 203 | +47.372% |
| 2026-02-06 | 92.00 | 93.00 | 91.65 | 93.00 | +8.836% | 7 | 208 | +48.957% |
| 2026-02-05 | 87.85 | 87.85 | 84.87 | 85.45 | -4.525% | 29 | 209 | +62.118% |
| 2026-02-04 | 89.10 | 89.50 | 89.10 | 89.50 | -1.756% | 3 | 206 | +54.782% |
| 2026-02-03 | 95.00 | 95.01 | 91.00 | 91.10 | -7.325% | 55 | 206 | +52.064% |
| 2026-02-02 | 94.00 | 98.30 | 94.00 | 98.30 | +6.018% | 13 | 183 | +40.926% |
| 2026-01-30 | 95.00 | 96.15 | 92.72 | 92.72 | -0.908% | 72 | 183 | +49.407% |
| 2026-01-29 | 96.75 | 96.75 | 92.00 | 93.57 | -5.005% | 15 | 113 | +48.050% |
| 2026-01-28 | 99.30 | 99.30 | 97.96 | 98.50 | +0.490% | 15 | 106 | +40.640% |
| 2026-01-27 | 96.80 | 98.02 | 96.80 | 98.02 | +1.575% | 60 | 103 | +41.328% |
| 2026-01-26 | 96.50 | 96.50 | 96.50 | 96.50 | +2.878% | 1 | 52 | +43.554% |
| 2026-01-23 | 93.80 | 93.80 | 93.80 | 93.80 | +1.099% | 1 | 53 | +47.687% |
| 2026-01-21 | 90.34 | 92.78 | 90.34 | 92.78 | +7.771% | 3 | 52 | +49.310% |
| 2026-01-20 | 90.29 | 90.29 | 86.09 | 86.09 | -11.339% | 2 | 50 | +60.913% |
| 2026-01-16 | 97.10 | 97.10 | 97.10 | 97.10 | +0.799% | 2 | 47 | +42.667% |
| 2026-01-15 | 96.33 | 96.33 | 96.33 | 96.33 | +4.593% | 20 | 47 | +43.808% |
| 2026-01-14 | 92.10 | 92.10 | 92.10 | 92.10 | -5.713% | 1 | 27 | +50.413% |
| 2026-01-09 | 97.68 | 97.68 | 97.68 | 97.68 | +3.081% | 1 | 27 | +41.820% |
| 2026-01-07 | 96.53 | 96.53 | 94.76 | 94.76 | -1.813% | 7 | 27 | +46.190% |
| 2026-01-06 | 96.51 | 96.51 | 96.51 | 96.51 | +4.448% | 4 | 23 | +43.540% |
| 2026-01-05 | 93.66 | 93.66 | 92.40 | 92.40 | +3.471% | 3 | 19 | +49.924% |
| 2026-01-02 | 89.30 | 89.30 | 89.30 | 89.30 | -3.501% | 1 | 16 | +55.129% |
| 2025-12-30 | 92.54 | 92.54 | 92.54 | 92.54 | +0.587% | 1 | 16 | +49.697% |
| 2025-12-29 | 93.00 | 93.00 | 92.00 | 92.00 | -3.158% | 2 | 16 | +50.576% |
| 2025-12-26 | 95.06 | 95.06 | 95.00 | 95.00 | +6.874% | 2 | 14 | +45.821% |
| 2025-12-19 | 88.89 | 88.89 | 88.89 | 88.89 | +1.438% | 5 | 13 | +55.844% |
| 2025-12-16 | 87.63 | 87.63 | 87.63 | 87.63 | -3.735% | 1 | 8 | +58.085% |
| 2025-12-15 | 91.05 | 91.05 | 91.03 | 91.03 | +0.022% | 2 | 7 | +52.181% |
| 2025-12-12 | 90.92 | 91.01 | 90.92 | 91.01 | -2.777% | 2 | 9 | +52.214% |
| 2025-12-11 | 93.61 | 93.61 | 93.61 | 93.61 | -1.722% | 1 | 7 | +47.986% |
| 2025-12-05 | 95.25 | 95.25 | 95.25 | 95.25 | +12.046% | 2 | 7 | +45.438% |
| 2025-11-24 | 83.04 | 85.01 | 83.04 | 85.01 | +4.409% | 2 | 8 | +62.957% |
| 2025-11-21 | 80.16 | 81.42 | 80.16 | 81.42 | +6.892% | 5 | 9 | +70.142% |
| 2025-11-20 | 79.50 | 81.96 | 76.17 | 76.17 | -14.541% | 9 | 9 | +81.870% |
| 2025-11-14 | 89.22 | 89.22 | 89.13 | 89.13 | -4.613% | 2 | 2 | +55.425% |
| 2025-11-05 | 93.44 | 93.44 | 93.44 | 93.44 | -4.838% | 1 | 2 | +48.256% |
| 2025-10-30 | 98.19 | 98.19 | 98.19 | 98.19 | -2.657% | 1 | 1 | +41.084% |
| 2025-10-29 | 100.87 | 100.87 | 100.87 | 100.87 | 0.000% | 1 | 1 | +37.335% |