SPY270617C00670000
SPY Jun 17 2027 670.00 Call
optionOPRA
EODOct 27, 2026
129.69USD+5.439%(+6.69)2Vol530OI
SPY270617C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 129.16 | 129.69 | 129.16 | 129.69 | +5.439% | 2 | 530 | 0.000% |
| 2026-10-23 | 123.00 | 123.00 | 123.00 | 123.00 | -2.482% | 1 | 529 | +5.439% |
| 2026-10-22 | 127.42 | 127.42 | 126.13 | 126.13 | -1.461% | 2 | 528 | +2.822% |
| 2026-10-19 | 128.00 | 128.00 | 128.00 | 128.00 | -7.193% | 13 | 541 | +1.320% |
| 2026-10-09 | 136.00 | 137.92 | 136.00 | 137.92 | +2.254% | 3 | 542 | -5.967% |
| 2026-10-05 | 132.75 | 134.88 | 132.75 | 134.88 | +9.489% | 3 | 545 | -3.848% |
| 2026-09-16 | 123.19 | 123.19 | 123.19 | 123.19 | +1.575% | 1 | 544 | +5.276% |
| 2026-09-15 | 121.28 | 121.28 | 121.28 | 121.28 | -1.526% | 20 | 564 | +6.934% |
| 2026-09-14 | 123.16 | 123.16 | 123.16 | 123.16 | -5.356% | 1 | 564 | +5.302% |
| 2026-09-08 | 129.51 | 130.13 | 129.51 | 130.13 | -1.640% | 21 | 585 | -0.338% |
| 2026-09-04 | 132.30 | 132.30 | 132.30 | 132.30 | +4.834% | 2 | 583 | -1.973% |
| 2026-09-02 | 126.20 | 126.20 | 126.20 | 126.20 | -3.480% | 3 | 586 | +2.765% |
| 2026-08-26 | 130.75 | 130.75 | 130.75 | 130.75 | -1.707% | 2 | 588 | -0.811% |
| 2026-08-20 | 133.02 | 133.02 | 133.02 | 133.02 | -6.185% | 2 | 588 | -2.503% |
| 2026-08-14 | 141.79 | 141.79 | 141.79 | 141.79 | -0.846% | 3 | 585 | -8.534% |
| 2026-08-13 | 141.00 | 143.00 | 141.00 | 143.00 | +2.782% | 5 | 586 | -9.308% |
| 2026-08-12 | 139.10 | 139.15 | 139.10 | 139.13 | +0.921% | 10 | 586 | -6.785% |
| 2026-08-11 | 137.88 | 137.90 | 137.67 | 137.86 | -1.921% | 10 | 581 | -5.926% |
| 2026-08-10 | 140.71 | 141.09 | 140.56 | 140.56 | +0.307% | 6 | 582 | -7.733% |
| 2026-08-07 | 140.13 | 140.13 | 140.13 | 140.13 | +0.337% | 1 | 581 | -7.450% |
| 2026-08-05 | 139.50 | 139.66 | 139.50 | 139.66 | -0.950% | 3 | 581 | -7.139% |
| 2026-08-04 | 131.05 | 141.00 | 131.05 | 141.00 | +12.404% | 18 | 583 | -8.021% |
| 2026-08-03 | 122.04 | 125.44 | 122.04 | 125.44 | +6.170% | 8 | 587 | +3.388% |
| 2026-07-31 | 118.15 | 118.15 | 118.15 | 118.15 | -0.169% | 1 | 588 | +9.767% |
| 2026-07-20 | 118.35 | 118.35 | 118.35 | 118.35 | +0.390% | 1 | 588 | +9.582% |
| 2026-07-17 | 117.89 | 117.89 | 117.89 | 117.89 | -6.273% | 1 | 589 | +10.009% |
| 2026-07-14 | 125.78 | 125.78 | 125.78 | 125.78 | +0.915% | 1 | 589 | +3.109% |
| 2026-07-13 | 124.64 | 124.64 | 124.64 | 124.64 | -1.626% | 1 | 588 | +4.052% |
| 2026-07-09 | 126.70 | 126.70 | 126.70 | 126.70 | +3.429% | 3 | 588 | +2.360% |
| 2026-07-07 | 122.50 | 122.50 | 122.50 | 122.50 | -3.345% | 1 | 588 | +5.869% |
| 2026-07-06 | 124.53 | 126.74 | 124.53 | 126.74 | +6.130% | 5 | 589 | +2.328% |
| 2026-07-02 | 119.42 | 119.42 | 119.42 | 119.42 | -3.288% | 1 | 590 | +8.600% |
| 2026-07-01 | 123.48 | 123.48 | 123.48 | 123.48 | +6.623% | 1 | 590 | +5.029% |
| 2026-06-29 | 115.81 | 115.81 | 115.81 | 115.81 | +0.521% | 3 | 593 | +11.985% |
| 2026-06-26 | 115.21 | 115.21 | 115.21 | 115.21 | +1.947% | 1 | 594 | +12.568% |
| 2026-06-25 | 113.01 | 113.01 | 113.01 | 113.01 | -4.786% | 1 | 594 | +14.760% |
| 2026-06-23 | 118.69 | 118.69 | 118.69 | 118.69 | -5.283% | 1 | 593 | +9.268% |
| 2026-06-17 | 125.45 | 125.45 | 125.21 | 125.31 | -2.815% | 27 | 566 | +3.495% |
| 2026-06-15 | 130.00 | 130.00 | 128.94 | 128.94 | +7.227% | 4 | 565 | +0.582% |
| 2026-06-12 | 120.25 | 120.25 | 120.25 | 120.25 | +7.964% | 1 | 566 | +7.850% |
| 2026-06-11 | 109.97 | 111.99 | 109.97 | 111.38 | +1.255% | 5 | 564 | +16.439% |
| 2026-06-10 | 115.97 | 115.97 | 110.00 | 110.00 | -1.628% | 5 | 564 | +17.900% |
| 2026-06-09 | 116.05 | 116.05 | 111.52 | 111.82 | -6.622% | 4 | 562 | +15.981% |
| 2026-06-08 | 121.43 | 121.43 | 119.74 | 119.75 | -0.067% | 3 | 562 | +8.301% |
| 2026-06-05 | 119.50 | 119.83 | 119.50 | 119.83 | -9.983% | 2 | 561 | +8.228% |
| 2026-06-04 | 132.27 | 133.12 | 132.27 | 133.12 | -1.466% | 3 | 564 | -2.577% |
| 2026-06-02 | 135.00 | 135.10 | 134.51 | 135.10 | -0.479% | 11 | 565 | -4.004% |
| 2026-06-01 | 130.84 | 135.75 | 130.84 | 135.75 | +2.275% | 5 | 567 | -4.464% |
| 2026-05-29 | 133.64 | 134.00 | 132.36 | 132.73 | +0.974% | 16 | 566 | -2.290% |
| 2026-05-28 | 131.59 | 131.59 | 131.45 | 131.45 | +1.373% | 5 | 563 | -1.339% |
| 2026-05-26 | 127.84 | 129.67 | 127.84 | 129.67 | +3.265% | 23 | 565 | +0.015% |
| 2026-05-22 | 125.23 | 125.57 | 125.23 | 125.57 | +5.079% | 4 | 568 | +3.281% |
| 2026-05-21 | 117.80 | 119.50 | 117.80 | 119.50 | -1.840% | 2 | 569 | +8.527% |
| 2026-05-20 | 121.74 | 121.74 | 121.74 | 121.74 | +3.732% | 1 | 568 | +6.530% |
| 2026-05-18 | 116.60 | 117.36 | 116.60 | 117.36 | -3.827% | 2 | 568 | +10.506% |
| 2026-05-15 | 121.06 | 123.00 | 121.06 | 122.03 | -5.586% | 4 | 567 | +6.277% |
| 2026-05-14 | 126.07 | 129.25 | 126.03 | 129.25 | +3.991% | 9 | 567 | +0.340% |
| 2026-05-13 | 124.29 | 124.29 | 124.29 | 124.29 | +3.171% | 2 | 569 | +4.345% |
| 2026-05-11 | 120.00 | 120.47 | 120.00 | 120.47 | +2.232% | 2 | 569 | +7.653% |
| 2026-05-08 | 116.88 | 118.74 | 116.88 | 117.84 | +4.173% | 4 | 567 | +10.056% |
| 2026-05-07 | 115.88 | 117.51 | 113.12 | 113.12 | +0.498% | 49 | 538 | +14.648% |
| 2026-05-06 | 112.34 | 112.56 | 112.34 | 112.56 | +8.492% | 2 | 539 | +15.219% |
| 2026-05-04 | 103.75 | 103.75 | 103.75 | 103.75 | -2.719% | 1 | 539 | +25.002% |
| 2026-05-01 | 106.90 | 106.90 | 106.65 | 106.65 | +2.361% | 2 | 538 | +21.603% |
| 2026-04-30 | 101.66 | 104.19 | 101.66 | 104.19 | +2.479% | 8 | 538 | +24.475% |
| 2026-04-27 | 100.40 | 101.67 | 100.40 | 101.67 | +1.044% | 2 | 531 | +27.560% |
| 2026-04-24 | 102.15 | 102.15 | 100.62 | 100.62 | +3.807% | 5 | 530 | +28.891% |
| 2026-04-22 | 96.93 | 96.93 | 96.93 | 96.93 | -3.801% | 2 | 526 | +33.798% |
| 2026-04-21 | 100.76 | 100.76 | 100.76 | 100.76 | +6.141% | 5 | 519 | +28.712% |
| 2026-04-20 | 97.05 | 97.05 | 94.93 | 94.93 | -3.133% | 6 | 519 | +36.616% |
| 2026-04-17 | 95.76 | 99.43 | 95.76 | 98.00 | +7.846% | 22 | 523 | +32.337% |
| 2026-04-16 | 90.19 | 92.09 | 90.19 | 90.87 | +2.101% | 15 | 529 | +42.720% |
| 2026-04-15 | 88.14 | 89.00 | 86.71 | 89.00 | +4.374% | 5 | 529 | +45.719% |
| 2026-04-14 | 83.68 | 85.27 | 83.68 | 85.27 | +8.486% | 2 | 529 | +52.093% |
| 2026-04-13 | 77.40 | 78.60 | 77.40 | 78.60 | +3.014% | 3 | 530 | +65.000% |
| 2026-04-10 | 75.99 | 76.30 | 75.99 | 76.30 | -0.431% | 2 | 533 | +69.974% |
| 2026-04-09 | 73.50 | 76.63 | 73.50 | 76.63 | +3.275% | 5 | 532 | +69.242% |
| 2026-04-08 | 73.06 | 74.20 | 72.58 | 74.20 | +15.938% | 20 | 533 | +74.784% |
| 2026-04-07 | 62.35 | 64.00 | 62.35 | 64.00 | -0.775% | 9 | 533 | +102.641% |
| 2026-04-06 | 64.00 | 64.50 | 63.90 | 64.50 | +1.928% | 9 | 532 | +101.070% |
| 2026-04-02 | 63.00 | 63.28 | 62.71 | 63.28 | -1.125% | 16 | 530 | +104.946% |
| 2026-04-01 | 63.59 | 64.75 | 62.90 | 64.00 | +7.041% | 15 | 530 | +102.641% |
| 2026-03-31 | 56.93 | 59.79 | 56.93 | 59.79 | +16.823% | 4 | 528 | +116.909% |
| 2026-03-30 | 52.99 | 52.99 | 51.00 | 51.18 | -4.336% | 5 | 527 | +153.400% |
| 2026-03-27 | 58.12 | 58.12 | 53.50 | 53.50 | -13.008% | 25 | 525 | +142.411% |
| 2026-03-26 | 61.75 | 62.15 | 59.35 | 61.50 | -6.478% | 26 | 513 | +110.878% |
| 2026-03-25 | 65.20 | 65.76 | 65.15 | 65.76 | +2.750% | 4 | 514 | +97.217% |
| 2026-03-24 | 62.54 | 66.00 | 62.54 | 64.00 | -3.016% | 7 | 514 | +102.641% |
| 2026-03-23 | 66.63 | 66.63 | 64.38 | 65.99 | +8.626% | 9 | 512 | +96.530% |
| 2026-03-20 | 63.25 | 63.77 | 60.75 | 60.75 | -8.316% | 8 | 504 | +113.481% |
| 2026-03-19 | 65.05 | 67.00 | 64.37 | 66.26 | -4.662% | 74 | 498 | +95.729% |
| 2026-03-18 | 70.47 | 70.57 | 69.50 | 69.50 | -3.579% | 18 | 440 | +86.604% |
| 2026-03-17 | 73.82 | 73.82 | 71.87 | 72.08 | +0.699% | 9 | 425 | +79.925% |
| 2026-03-16 | 71.69 | 71.69 | 71.58 | 71.58 | +4.971% | 3 | 429 | +81.182% |
| 2026-03-13 | 73.89 | 73.89 | 68.19 | 68.19 | -4.025% | 94 | 427 | +90.189% |
| 2026-03-12 | 72.00 | 74.00 | 71.05 | 71.05 | -9.663% | 19 | 384 | +82.533% |
| 2026-03-10 | 76.63 | 78.65 | 76.63 | 78.65 | +2.636% | 5 | 366 | +64.895% |
| 2026-03-09 | 69.70 | 76.63 | 69.70 | 76.63 | +2.721% | 14 | 367 | +69.242% |
| 2026-03-06 | 74.74 | 75.29 | 74.26 | 74.60 | -4.088% | 10 | 359 | +73.847% |
| 2026-03-05 | 76.28 | 77.78 | 76.28 | 77.78 | -5.377% | 2 | 351 | +66.740% |
| 2026-03-04 | 80.70 | 82.20 | 80.47 | 82.20 | +4.301% | 4 | 350 | +57.774% |
| 2026-03-03 | 76.40 | 78.81 | 72.97 | 78.81 | -1.733% | 25 | 350 | +64.560% |
| 2026-02-27 | 80.00 | 80.20 | 80.00 | 80.20 | -2.516% | 2 | 338 | +61.708% |
| 2026-02-26 | 82.27 | 82.27 | 82.27 | 82.27 | -5.382% | 1 | 338 | +57.639% |
| 2026-02-25 | 86.24 | 87.07 | 86.24 | 86.95 | +9.841% | 4 | 335 | +49.155% |
| 2026-02-23 | 79.16 | 79.16 | 79.16 | 79.16 | -6.164% | 4 | 335 | +63.833% |
| 2026-02-20 | 82.56 | 84.36 | 82.56 | 84.36 | +0.500% | 3 | 335 | +53.734% |
| 2026-02-18 | 83.94 | 83.94 | 83.94 | 83.94 | +3.044% | 2 | 336 | +54.503% |
| 2026-02-12 | 81.46 | 81.46 | 81.46 | 81.46 | -4.300% | 1 | 336 | +59.207% |
| 2026-02-11 | 85.12 | 85.12 | 85.12 | 85.12 | -3.580% | 2 | 336 | +52.361% |
| 2026-02-10 | 88.28 | 88.28 | 88.28 | 88.28 | +6.877% | 4 | 338 | +46.908% |
| 2026-02-04 | 82.60 | 82.60 | 82.60 | 82.60 | -8.069% | 1 | 338 | +57.010% |
| 2026-02-02 | 89.85 | 89.85 | 89.85 | 89.85 | -0.266% | 1 | 337 | +44.341% |
| 2026-01-29 | 86.73 | 90.09 | 86.73 | 90.09 | -1.260% | 551 | 337 | +43.956% |
| 2026-01-27 | 91.24 | 91.24 | 91.24 | 91.24 | +11.268% | 1 | 79 | +42.142% |
| 2026-01-21 | 82.00 | 82.00 | 82.00 | 82.00 | -8.431% | 1 | 80 | +58.159% |
| 2026-01-16 | 89.15 | 89.55 | 89.15 | 89.55 | +2.133% | 20 | 97 | +44.824% |
| 2026-01-14 | 87.68 | 87.68 | 87.68 | 87.68 | -3.244% | 1 | 97 | +47.913% |
| 2026-01-12 | 90.62 | 90.62 | 90.62 | 90.62 | -0.603% | 1 | 95 | +43.114% |
| 2026-01-09 | 91.17 | 91.17 | 91.17 | 91.17 | +5.509% | 5 | 94 | +42.251% |
| 2025-12-29 | 86.30 | 86.41 | 86.30 | 86.41 | -1.807% | 12 | 90 | +50.087% |
| 2025-12-26 | 88.00 | 88.00 | 88.00 | 88.00 | +2.088% | 3 | 86 | +47.375% |
| 2025-12-23 | 86.20 | 86.20 | 86.20 | 86.20 | +1.964% | 1 | 89 | +50.452% |
| 2025-12-22 | 84.54 | 84.54 | 84.54 | 84.54 | +2.784% | 3 | 88 | +53.407% |
| 2025-12-19 | 79.16 | 82.25 | 79.16 | 82.25 | +4.764% | 7 | 85 | +57.678% |
| 2025-12-18 | 79.00 | 79.54 | 78.39 | 78.51 | +2.708% | 22 | 78 | +65.189% |
| 2025-12-17 | 76.89 | 76.89 | 76.44 | 76.44 | -3.885% | 3 | 62 | +69.662% |
| 2025-12-16 | 80.19 | 80.19 | 79.53 | 79.53 | -10.540% | 3 | 61 | +63.071% |
| 2025-12-10 | 89.70 | 89.70 | 88.90 | 88.90 | +2.537% | 5 | 61 | +45.883% |
| 2025-12-02 | 86.78 | 86.78 | 86.70 | 86.70 | +0.231% | 2 | 58 | +49.585% |
| 2025-11-28 | 86.50 | 86.50 | 86.50 | 86.50 | +6.790% | 1 | 58 | +49.931% |
| 2025-11-25 | 76.83 | 81.00 | 76.29 | 81.00 | +3.185% | 15 | 59 | +60.111% |
| 2025-11-24 | 76.00 | 78.62 | 76.00 | 78.50 | +9.331% | 26 | 65 | +65.210% |
| 2025-11-20 | 77.43 | 77.43 | 71.80 | 71.80 | -4.432% | 3 | 39 | +80.627% |
| 2025-11-18 | 73.97 | 75.46 | 73.97 | 75.13 | -2.187% | 4 | 39 | +72.621% |
| 2025-11-17 | 76.64 | 76.81 | 76.64 | 76.81 | -8.885% | 20 | 37 | +68.845% |
| 2025-11-14 | 77.53 | 84.30 | 77.33 | 84.30 | +1.640% | 9 | 27 | +53.843% |
| 2025-11-13 | 82.50 | 82.94 | 82.50 | 82.94 | -7.639% | 13 | 23 | +56.366% |
| 2025-11-12 | 89.80 | 89.80 | 89.80 | 89.80 | +6.272% | 2 | 12 | +44.421% |
| 2025-11-10 | 84.50 | 84.50 | 84.50 | 84.50 | +4.930% | 1 | 10 | +53.479% |
| 2025-11-07 | 78.70 | 80.53 | 76.73 | 80.53 | -2.044% | 11 | 11 | +61.046% |
| 2025-11-06 | 82.21 | 82.21 | 82.21 | 82.21 | -4.151% | 1 | 2 | +57.755% |
| 2025-11-05 | 84.98 | 85.77 | 84.98 | 85.77 | -5.143% | 3 | 3 | +51.207% |
| 2025-10-30 | 89.39 | 90.42 | 89.39 | 90.42 | -3.819% | 3 | 4 | +43.431% |
| 2025-10-29 | 94.01 | 94.01 | 94.01 | 94.01 | +11.333% | 2 | 3 | +37.953% |
| 2025-10-24 | 83.50 | 84.44 | 83.50 | 84.44 | 0.000% | 2 | 2 | +53.588% |