SPY270617C00665000
SPY Jun 17 2027 665.00 Call
optionOPRA
InactiveOct 9, 2026
140.00USD+0.828%(+1.15)1Vol136OI
SPY270617C00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 140.00 | 140.00 | 140.00 | 140.00 | +0.828% | 1 | 135 | 0.000% |
| 2026-10-07 | 138.85 | 138.85 | 138.85 | 138.85 | +3.774% | 1 | 134 | +0.828% |
| 2026-09-28 | 134.40 | 134.70 | 133.80 | 133.80 | -1.704% | 21 | 119 | +4.634% |
| 2026-09-25 | 136.12 | 136.12 | 136.12 | 136.12 | +1.704% | 1 | 119 | +2.850% |
| 2026-09-21 | 133.84 | 133.84 | 133.84 | 133.84 | +6.782% | 3 | 119 | +4.603% |
| 2026-09-15 | 125.61 | 125.61 | 125.34 | 125.34 | -0.713% | 6 | 119 | +11.696% |
| 2026-09-10 | 124.94 | 126.24 | 124.94 | 126.24 | -6.204% | 5 | 119 | +10.900% |
| 2026-09-02 | 133.02 | 134.59 | 133.02 | 134.59 | +1.279% | 4 | 119 | +4.020% |
| 2026-08-24 | 132.89 | 132.89 | 132.89 | 132.89 | -8.371% | 10 | 124 | +5.350% |
| 2026-08-14 | 145.03 | 145.03 | 145.03 | 145.03 | -0.528% | 1 | 125 | -3.468% |
| 2026-08-13 | 145.80 | 145.80 | 145.80 | 145.80 | +0.711% | 2 | 125 | -3.978% |
| 2026-08-10 | 144.77 | 144.77 | 144.77 | 144.77 | +4.868% | 1 | 125 | -3.295% |
| 2026-08-06 | 138.05 | 138.05 | 138.05 | 138.05 | -4.793% | 1 | 125 | +1.413% |
| 2026-08-05 | 145.00 | 145.00 | 145.00 | 145.00 | +2.062% | 1 | 125 | -3.448% |
| 2026-08-04 | 135.00 | 142.07 | 135.00 | 142.07 | +12.799% | 5 | 126 | -1.457% |
| 2026-08-03 | 125.95 | 125.95 | 125.95 | 125.95 | -1.115% | 6 | 132 | +11.155% |
| 2026-07-16 | 127.37 | 127.37 | 127.37 | 127.37 | -3.295% | 3 | 132 | +9.916% |
| 2026-07-15 | 131.71 | 131.71 | 131.71 | 131.71 | +0.550% | 1 | 132 | +6.294% |
| 2026-07-13 | 130.99 | 130.99 | 130.99 | 130.99 | -1.533% | 1 | 132 | +6.878% |
| 2026-07-10 | 131.80 | 133.03 | 130.91 | 133.03 | +3.124% | 7 | 128 | +5.239% |
| 2026-07-06 | 129.00 | 129.00 | 129.00 | 129.00 | +1.591% | 1 | 129 | +8.527% |
| 2026-07-01 | 127.05 | 127.05 | 126.98 | 126.98 | -2.188% | 2 | 129 | +10.254% |
| 2026-06-18 | 129.82 | 129.82 | 129.82 | 129.82 | +4.702% | 1 | 130 | +7.842% |
| 2026-06-17 | 123.99 | 123.99 | 123.99 | 123.99 | -6.380% | 8 | 138 | +12.912% |
| 2026-06-16 | 132.85 | 133.07 | 131.84 | 132.44 | -1.656% | 13 | 136 | +5.708% |
| 2026-06-15 | 134.67 | 134.67 | 134.67 | 134.67 | +8.745% | 1 | 136 | +3.958% |
| 2026-06-12 | 119.76 | 124.70 | 119.76 | 123.84 | +4.763% | 13 | 137 | +13.049% |
| 2026-06-09 | 118.21 | 118.21 | 118.21 | 118.21 | -6.921% | 2 | 137 | +18.433% |
| 2026-06-05 | 133.64 | 133.64 | 127.00 | 127.00 | -7.596% | 11 | 135 | +10.236% |
| 2026-06-04 | 136.77 | 137.44 | 136.77 | 137.44 | -1.477% | 8 | 134 | +1.863% |
| 2026-06-02 | 139.43 | 139.63 | 139.43 | 139.50 | -0.129% | 9 | 134 | +0.358% |
| 2026-06-01 | 139.68 | 139.68 | 139.68 | 139.68 | +2.585% | 1 | 134 | +0.229% |
| 2026-05-29 | 137.89 | 137.94 | 136.16 | 136.16 | +0.703% | 8 | 134 | +2.820% |
| 2026-05-28 | 133.76 | 135.21 | 133.76 | 135.21 | +1.807% | 5 | 134 | +3.543% |
| 2026-05-26 | 132.81 | 132.81 | 132.81 | 132.81 | +2.343% | 2 | 134 | +5.414% |
| 2026-05-22 | 129.52 | 129.77 | 129.52 | 129.77 | +3.131% | 7 | 134 | +7.883% |
| 2026-05-21 | 125.83 | 125.83 | 125.83 | 125.83 | +5.739% | 2 | 134 | +11.261% |
| 2026-05-18 | 119.00 | 119.00 | 119.00 | 119.00 | -6.159% | 1 | 135 | +17.647% |
| 2026-05-15 | 127.10 | 127.10 | 126.81 | 126.81 | -4.121% | 2 | 134 | +10.401% |
| 2026-05-14 | 132.26 | 132.26 | 132.26 | 132.26 | +3.766% | 1 | 134 | +5.852% |
| 2026-05-13 | 127.46 | 127.46 | 127.46 | 127.46 | +6.208% | 1 | 134 | +9.838% |
| 2026-05-12 | 120.01 | 120.01 | 120.01 | 120.01 | -2.232% | 4 | 134 | +16.657% |
| 2026-05-08 | 119.93 | 122.89 | 119.93 | 122.75 | +4.807% | 3 | 135 | +14.053% |
| 2026-05-07 | 120.29 | 120.56 | 117.12 | 117.12 | -1.580% | 7 | 133 | +19.536% |
| 2026-05-06 | 118.19 | 119.00 | 117.86 | 119.00 | +6.297% | 27 | 122 | +17.647% |
| 2026-05-05 | 111.95 | 111.95 | 111.95 | 111.95 | +2.631% | 2 | 122 | +25.056% |
| 2026-05-04 | 108.66 | 109.08 | 108.66 | 109.08 | -1.205% | 17 | 124 | +28.346% |
| 2026-05-01 | 111.87 | 111.87 | 109.94 | 110.41 | +10.498% | 16 | 126 | +26.800% |
| 2026-04-28 | 99.92 | 99.92 | 99.92 | 99.92 | -4.693% | 2 | 126 | +40.112% |
| 2026-04-27 | 103.15 | 104.88 | 103.07 | 104.84 | +4.360% | 13 | 128 | +33.537% |
| 2026-04-23 | 101.00 | 101.00 | 100.46 | 100.46 | -1.210% | 12 | 141 | +39.359% |
| 2026-04-22 | 101.72 | 103.51 | 101.69 | 101.69 | +2.417% | 4 | 137 | +37.673% |
| 2026-04-21 | 102.00 | 102.00 | 99.29 | 99.29 | -1.204% | 7 | 137 | +41.001% |
| 2026-04-20 | 100.82 | 101.31 | 100.50 | 100.50 | -2.475% | 12 | 137 | +39.303% |
| 2026-04-17 | 98.00 | 103.05 | 98.00 | 103.05 | +10.344% | 5 | 136 | +35.856% |
| 2026-04-16 | 94.50 | 96.65 | 93.39 | 93.39 | +1.017% | 13 | 138 | +49.909% |
| 2026-04-15 | 93.30 | 93.30 | 92.45 | 92.45 | +2.722% | 2 | 144 | +51.433% |
| 2026-04-14 | 87.16 | 90.00 | 86.98 | 90.00 | +13.838% | 4 | 145 | +55.556% |
| 2026-04-13 | 79.06 | 79.06 | 79.06 | 79.06 | -0.553% | 1 | 146 | +77.081% |
| 2026-04-10 | 80.61 | 80.95 | 79.50 | 79.50 | +0.050% | 6 | 146 | +76.101% |
| 2026-04-09 | 77.45 | 79.46 | 77.45 | 79.46 | +3.639% | 6 | 142 | +76.189% |
| 2026-04-08 | 76.63 | 77.02 | 76.63 | 76.67 | +15.137% | 25 | 137 | +82.601% |
| 2026-04-07 | 66.59 | 66.59 | 66.59 | 66.59 | -0.045% | 15 | 137 | +110.242% |
| 2026-04-06 | 66.51 | 66.62 | 66.51 | 66.62 | +1.323% | 3 | 122 | +110.147% |
| 2026-04-02 | 65.75 | 65.75 | 65.75 | 65.75 | -1.113% | 1 | 119 | +112.928% |
| 2026-04-01 | 66.15 | 66.61 | 66.15 | 66.49 | +4.380% | 3 | 119 | +110.558% |
| 2026-03-31 | 62.74 | 63.70 | 62.74 | 63.70 | +10.918% | 3 | 121 | +119.780% |
| 2026-03-27 | 59.29 | 60.16 | 57.42 | 57.43 | -10.252% | 9 | 120 | +143.775% |
| 2026-03-26 | 65.84 | 65.92 | 63.83 | 63.99 | -6.707% | 56 | 120 | +118.784% |
| 2026-03-25 | 70.79 | 70.79 | 68.59 | 68.59 | +0.483% | 14 | 91 | +104.111% |
| 2026-03-24 | 68.26 | 68.26 | 68.26 | 68.26 | +1.111% | 7 | 84 | +105.098% |
| 2026-03-23 | 69.50 | 69.50 | 67.51 | 67.51 | +4.424% | 2 | 80 | +107.377% |
| 2026-03-20 | 67.46 | 67.46 | 64.60 | 64.65 | -8.298% | 11 | 81 | +116.551% |
| 2026-03-19 | 70.16 | 71.00 | 67.71 | 70.50 | -0.494% | 36 | 74 | +98.582% |
| 2026-03-18 | 69.92 | 70.85 | 69.92 | 70.85 | -6.221% | 11 | 56 | +97.601% |
| 2026-03-17 | 74.87 | 75.55 | 74.87 | 75.55 | +0.572% | 6 | 58 | +85.308% |
| 2026-03-16 | 75.12 | 75.12 | 75.12 | 75.12 | +4.624% | 1 | 64 | +86.368% |
| 2026-03-13 | 75.17 | 75.17 | 71.80 | 71.80 | -3.065% | 88 | 65 | +94.986% |
| 2026-03-12 | 75.07 | 75.20 | 74.07 | 74.07 | -5.967% | 34 | 76 | +89.010% |
| 2026-03-11 | 78.60 | 78.77 | 78.60 | 78.77 | -4.556% | 11 | 81 | +77.733% |
| 2026-03-10 | 82.53 | 82.53 | 82.53 | 82.53 | +8.850% | 1 | 70 | +69.635% |
| 2026-03-09 | 72.40 | 75.82 | 71.75 | 75.82 | -2.206% | 20 | 70 | +84.648% |
| 2026-03-06 | 77.53 | 77.53 | 77.53 | 77.53 | -3.353% | 1 | 64 | +80.575% |
| 2026-03-05 | 81.00 | 81.00 | 80.22 | 80.22 | -10.499% | 2 | 63 | +74.520% |
| 2026-02-25 | 89.63 | 89.63 | 89.63 | 89.63 | +8.629% | 4 | 65 | +56.198% |
| 2026-02-23 | 82.51 | 82.51 | 82.51 | 82.51 | -3.463% | 1 | 65 | +69.676% |
| 2026-02-13 | 83.22 | 85.47 | 83.09 | 85.47 | -6.956% | 16 | 52 | +63.800% |
| 2026-02-10 | 92.03 | 92.03 | 91.61 | 91.86 | +12.643% | 12 | 52 | +52.406% |
| 2026-02-05 | 84.16 | 84.16 | 81.55 | 81.55 | -6.350% | 2 | 40 | +71.674% |
| 2026-02-03 | 86.75 | 87.19 | 86.62 | 87.08 | -5.028% | 19 | 40 | +60.772% |
| 2026-01-30 | 91.69 | 91.69 | 91.69 | 91.69 | -2.747% | 1 | 28 | +52.688% |
| 2026-01-28 | 94.49 | 94.49 | 94.28 | 94.28 | +0.362% | 6 | 28 | +48.494% |
| 2026-01-27 | 94.01 | 94.01 | 93.94 | 93.94 | +13.825% | 3 | 22 | +49.031% |
| 2026-01-20 | 82.53 | 82.53 | 82.53 | 82.53 | -12.823% | 1 | 22 | +69.635% |
| 2026-01-12 | 92.76 | 94.67 | 92.76 | 94.67 | +3.408% | 2 | 22 | +47.882% |
| 2026-01-07 | 93.06 | 93.06 | 91.55 | 91.55 | +1.688% | 3 | 22 | +52.922% |
| 2026-01-06 | 90.27 | 90.27 | 90.03 | 90.03 | -0.332% | 2 | 23 | +55.504% |
| 2026-01-05 | 90.33 | 90.33 | 90.33 | 90.33 | +3.459% | 1 | 22 | +54.987% |
| 2025-12-31 | 87.52 | 87.52 | 87.31 | 87.31 | -0.773% | 7 | 22 | +60.348% |
| 2025-12-22 | 87.99 | 87.99 | 87.99 | 87.99 | +10.346% | 3 | 22 | +59.109% |
| 2025-12-17 | 79.77 | 79.77 | 79.00 | 79.74 | -12.518% | 10 | 22 | +75.571% |
| 2025-12-05 | 93.00 | 93.00 | 91.15 | 91.15 | +2.716% | 2 | 19 | +53.593% |
| 2025-12-01 | 88.74 | 88.74 | 88.74 | 88.74 | -0.960% | 3 | 19 | +57.764% |
| 2025-11-28 | 89.60 | 89.60 | 89.60 | 89.60 | +10.795% | 1 | 18 | +56.250% |
| 2025-11-24 | 80.87 | 80.87 | 80.87 | 80.87 | +1.890% | 6 | 18 | +73.117% |
| 2025-11-21 | 79.37 | 79.37 | 79.37 | 79.37 | -5.343% | 1 | 12 | +76.389% |
| 2025-11-20 | 83.85 | 83.85 | 83.85 | 83.85 | +2.720% | 7 | 11 | +66.965% |
| 2025-11-19 | 81.63 | 81.63 | 81.63 | 81.63 | -1.603% | 7 | 11 | +71.506% |
| 2025-11-17 | 82.96 | 82.96 | 82.96 | 82.96 | -0.072% | 1 | 7 | +68.756% |
| 2025-11-14 | 83.02 | 83.02 | 83.02 | 83.02 | -3.923% | 1 | 6 | +68.634% |
| 2025-11-13 | 89.79 | 89.79 | 86.41 | 86.41 | -8.231% | 3 | 5 | +62.018% |
| 2025-11-12 | 94.16 | 94.16 | 94.16 | 94.16 | +2.203% | 1 | 5 | +48.683% |
| 2025-11-10 | 92.87 | 92.87 | 91.40 | 92.13 | +9.822% | 3 | 5 | +51.959% |
| 2025-11-07 | 80.75 | 83.89 | 79.40 | 83.89 | -0.439% | 3 | 5 | +66.885% |
| 2025-11-06 | 84.26 | 84.26 | 84.26 | 84.26 | -8.143% | 1 | 2 | +66.152% |
| 2025-10-27 | 91.75 | 91.75 | 91.73 | 91.73 | 0.000% | 2 | 1 | +52.622% |