SPY270617C00675000
SPY Jun 17 2027 675.00 Call
optionOPRA
EODOct 22, 2026
120.92USD-3.634%(-4.56)2Vol425OI
SPY270617C00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 120.92 | 120.92 | 120.92 | 120.92 | -3.634% | 2 | 423 | 0.000% |
| 2026-10-14 | 125.48 | 125.48 | 125.48 | 125.48 | -4.578% | 1 | 425 | -3.634% |
| 2026-10-09 | 131.50 | 131.50 | 131.50 | 131.50 | -0.326% | 2 | 423 | -8.046% |
| 2026-10-07 | 131.93 | 131.93 | 131.93 | 131.93 | -2.274% | 2 | 421 | -8.345% |
| 2026-10-06 | 135.00 | 135.00 | 135.00 | 135.00 | +7.535% | 2 | 419 | -10.430% |
| 2026-09-30 | 125.54 | 125.54 | 125.54 | 125.54 | +2.978% | 1 | 420 | -3.680% |
| 2026-09-29 | 123.88 | 123.88 | 121.91 | 121.91 | -4.227% | 3 | 422 | -0.812% |
| 2026-09-23 | 127.29 | 127.29 | 127.29 | 127.29 | -2.832% | 2 | 422 | -5.004% |
| 2026-09-22 | 131.27 | 131.27 | 131.00 | 131.00 | +17.257% | 2 | 423 | -7.695% |
| 2026-09-16 | 111.72 | 111.72 | 111.72 | 111.72 | -4.619% | 1 | 423 | +8.235% |
| 2026-09-15 | 117.13 | 117.13 | 117.13 | 117.13 | -1.571% | 20 | 423 | +3.236% |
| 2026-09-14 | 119.00 | 119.00 | 119.00 | 119.00 | -4.032% | 1 | 422 | +1.613% |
| 2026-09-11 | 124.00 | 124.00 | 124.00 | 124.00 | +4.686% | 16 | 406 | -2.484% |
| 2026-09-10 | 118.45 | 118.45 | 118.45 | 118.45 | -8.843% | 1 | 405 | +2.085% |
| 2026-09-04 | 129.61 | 129.94 | 129.61 | 129.94 | +1.714% | 4 | 409 | -6.942% |
| 2026-09-03 | 127.75 | 127.75 | 127.75 | 127.75 | +2.126% | 1 | 410 | -5.346% |
| 2026-09-02 | 125.09 | 125.09 | 125.09 | 125.09 | -4.153% | 4 | 414 | -3.334% |
| 2026-08-27 | 130.50 | 130.51 | 130.50 | 130.51 | -5.091% | 180 | 502 | -7.348% |
| 2026-08-14 | 138.12 | 139.00 | 137.51 | 137.51 | +1.950% | 5 | 501 | -12.065% |
| 2026-08-10 | 134.88 | 134.88 | 134.88 | 134.88 | -0.325% | 1 | 501 | -10.350% |
| 2026-08-07 | 135.35 | 135.35 | 135.32 | 135.32 | -1.686% | 2 | 501 | -10.641% |
| 2026-08-05 | 139.02 | 139.02 | 137.64 | 137.64 | +1.355% | 2 | 501 | -12.148% |
| 2026-08-04 | 127.00 | 135.80 | 127.00 | 135.80 | +30.904% | 30 | 525 | -10.957% |
| 2026-07-29 | 103.74 | 103.74 | 103.74 | 103.74 | -6.935% | 5 | 525 | +16.561% |
| 2026-07-28 | 111.25 | 111.47 | 110.98 | 111.47 | +0.860% | 7 | 520 | +8.478% |
| 2026-07-24 | 110.52 | 110.52 | 110.52 | 110.52 | -7.360% | 1 | 520 | +9.410% |
| 2026-07-22 | 119.30 | 119.30 | 119.30 | 119.30 | -2.012% | 1 | 520 | +1.358% |
| 2026-07-16 | 119.50 | 121.75 | 119.50 | 121.75 | -1.957% | 51 | 560 | -0.682% |
| 2026-07-15 | 122.49 | 124.18 | 122.49 | 124.18 | +1.041% | 2 | 558 | -2.625% |
| 2026-07-13 | 122.90 | 122.90 | 122.90 | 122.90 | -0.759% | 1 | 559 | -1.611% |
| 2026-07-10 | 123.03 | 123.84 | 123.03 | 123.84 | +6.621% | 3 | 558 | -2.358% |
| 2026-07-08 | 116.15 | 116.15 | 116.15 | 116.15 | -3.434% | 1 | 558 | +4.107% |
| 2026-07-07 | 121.38 | 121.38 | 120.28 | 120.28 | -1.410% | 2 | 556 | +0.532% |
| 2026-07-06 | 122.00 | 122.00 | 122.00 | 122.00 | +4.802% | 1 | 555 | -0.885% |
| 2026-07-01 | 116.41 | 116.41 | 116.41 | 116.41 | +4.563% | 1 | 555 | +3.874% |
| 2026-06-26 | 111.33 | 111.33 | 111.33 | 111.33 | -9.825% | 1 | 555 | +8.614% |
| 2026-06-22 | 123.46 | 123.46 | 123.46 | 123.46 | +2.143% | 1 | 555 | -2.057% |
| 2026-06-18 | 120.00 | 120.87 | 120.00 | 120.87 | -0.239% | 8 | 550 | +0.041% |
| 2026-06-17 | 121.16 | 121.16 | 121.16 | 121.16 | -4.471% | 1 | 549 | -0.198% |
| 2026-06-15 | 125.08 | 126.83 | 124.68 | 126.83 | +10.287% | 12 | 549 | -4.660% |
| 2026-06-12 | 115.00 | 115.00 | 115.00 | 115.00 | 0.000% | 2 | 551 | +5.148% |
| 2026-06-11 | 114.40 | 115.00 | 114.40 | 115.00 | +7.477% | 3 | 550 | +5.148% |
| 2026-06-10 | 107.00 | 107.00 | 107.00 | 107.00 | -9.083% | 1 | 550 | +13.009% |
| 2026-06-08 | 118.22 | 118.83 | 117.69 | 117.69 | -9.615% | 20 | 549 | +2.744% |
| 2026-06-04 | 126.96 | 130.21 | 126.96 | 130.21 | +1.536% | 13 | 548 | -7.135% |
| 2026-06-03 | 128.31 | 128.31 | 128.24 | 128.24 | -3.010% | 10 | 539 | -5.708% |
| 2026-06-02 | 131.08 | 132.22 | 131.08 | 132.22 | -0.189% | 27 | 517 | -8.546% |
| 2026-06-01 | 128.22 | 132.47 | 127.87 | 132.47 | +2.096% | 21 | 505 | -8.719% |
| 2026-05-29 | 129.75 | 129.75 | 129.75 | 129.75 | +5.841% | 1 | 504 | -6.805% |
| 2026-05-27 | 122.59 | 122.59 | 122.59 | 122.59 | -2.241% | 1 | 504 | -1.362% |
| 2026-05-26 | 125.40 | 125.40 | 125.40 | 125.40 | +2.577% | 1 | 504 | -3.573% |
| 2026-05-22 | 118.70 | 122.25 | 118.70 | 122.25 | +7.473% | 8 | 504 | -1.088% |
| 2026-05-18 | 115.47 | 115.47 | 113.75 | 113.75 | -8.891% | 2 | 504 | +6.303% |
| 2026-05-14 | 124.13 | 125.83 | 124.13 | 124.85 | +3.670% | 47 | 474 | -3.148% |
| 2026-05-13 | 120.46 | 120.46 | 120.43 | 120.43 | +3.819% | 8 | 473 | +0.407% |
| 2026-05-12 | 113.77 | 116.00 | 113.77 | 116.00 | -0.549% | 10 | 474 | +4.241% |
| 2026-05-11 | 116.64 | 116.64 | 116.64 | 116.64 | +0.987% | 4 | 471 | +3.669% |
| 2026-05-08 | 113.49 | 115.50 | 113.49 | 115.50 | +4.289% | 6 | 475 | +4.693% |
| 2026-05-07 | 113.84 | 115.45 | 110.75 | 110.75 | +5.920% | 6 | 475 | +9.183% |
| 2026-05-05 | 103.28 | 105.12 | 103.28 | 104.56 | +1.524% | 3 | 472 | +15.647% |
| 2026-05-01 | 104.00 | 104.00 | 102.74 | 102.99 | +3.424% | 21 | 463 | +17.409% |
| 2026-04-30 | 99.58 | 99.58 | 99.58 | 99.58 | +3.385% | 1 | 463 | +21.430% |
| 2026-04-27 | 96.32 | 96.32 | 96.32 | 96.32 | +4.130% | 1 | 463 | +25.540% |
| 2026-04-23 | 92.50 | 92.50 | 92.50 | 92.50 | -1.080% | 1 | 464 | +30.724% |
| 2026-04-22 | 93.51 | 93.51 | 93.51 | 93.51 | +0.011% | 1 | 465 | +29.312% |
| 2026-04-21 | 94.82 | 94.82 | 93.50 | 93.50 | +2.275% | 3 | 465 | +29.326% |
| 2026-04-20 | 93.50 | 93.61 | 91.42 | 91.42 | -3.880% | 26 | 465 | +32.269% |
| 2026-04-17 | 91.11 | 95.11 | 91.11 | 95.11 | +7.336% | 64 | 475 | +27.137% |
| 2026-04-16 | 87.99 | 88.61 | 87.99 | 88.61 | +5.929% | 3 | 476 | +36.463% |
| 2026-04-15 | 84.41 | 84.41 | 83.65 | 83.65 | +2.224% | 3 | 473 | +44.555% |
| 2026-04-14 | 81.83 | 81.83 | 81.83 | 81.83 | +12.219% | 3 | 474 | +47.770% |
| 2026-04-13 | 72.92 | 72.92 | 72.92 | 72.92 | -0.559% | 1 | 477 | +65.826% |
| 2026-04-10 | 71.57 | 73.33 | 71.57 | 73.33 | -0.068% | 2 | 476 | +64.898% |
| 2026-04-09 | 70.14 | 74.30 | 70.14 | 73.38 | +5.280% | 16 | 477 | +64.786% |
| 2026-04-08 | 72.92 | 72.92 | 69.37 | 69.70 | +15.723% | 78 | 466 | +73.486% |
| 2026-04-06 | 60.23 | 60.23 | 60.23 | 60.23 | +1.688% | 1 | 412 | +100.764% |
| 2026-04-02 | 59.22 | 59.23 | 59.22 | 59.23 | -2.164% | 4 | 411 | +104.153% |
| 2026-04-01 | 60.19 | 62.44 | 60.19 | 60.54 | +4.021% | 4 | 411 | +99.736% |
| 2026-03-31 | 57.64 | 58.20 | 57.64 | 58.20 | +13.406% | 19 | 410 | +107.766% |
| 2026-03-30 | 51.94 | 52.01 | 51.20 | 51.32 | -0.812% | 302 | 394 | +135.620% |
| 2026-03-27 | 52.00 | 52.00 | 51.74 | 51.74 | -11.450% | 301 | 392 | +133.707% |
| 2026-03-20 | 58.20 | 58.43 | 58.20 | 58.43 | -12.135% | 12 | 147 | +106.948% |
| 2026-03-18 | 67.01 | 67.01 | 66.50 | 66.50 | -3.777% | 4 | 146 | +81.835% |
| 2026-03-17 | 69.02 | 69.15 | 68.83 | 69.11 | +0.641% | 8 | 145 | +74.967% |
| 2026-03-16 | 68.10 | 69.10 | 68.10 | 68.67 | +4.792% | 10 | 148 | +76.089% |
| 2026-03-13 | 70.00 | 70.00 | 65.48 | 65.53 | -4.711% | 71 | 146 | +84.526% |
| 2026-03-12 | 70.10 | 70.10 | 68.77 | 68.77 | -4.817% | 5 | 149 | +75.832% |
| 2026-03-11 | 72.83 | 72.99 | 72.15 | 72.25 | -3.098% | 11 | 144 | +67.363% |
| 2026-03-10 | 73.00 | 74.56 | 72.13 | 74.56 | +12.970% | 84 | 134 | +62.178% |
| 2026-03-09 | 68.00 | 68.00 | 66.00 | 66.00 | -8.321% | 4 | 144 | +83.212% |
| 2026-03-06 | 70.22 | 71.99 | 70.22 | 71.99 | -6.930% | 29 | 150 | +67.968% |
| 2026-03-04 | 77.00 | 77.85 | 77.00 | 77.35 | +1.843% | 3 | 125 | +56.328% |
| 2026-03-03 | 72.00 | 75.95 | 69.70 | 75.95 | -0.380% | 16 | 126 | +59.210% |
| 2026-02-27 | 77.80 | 77.80 | 76.24 | 76.24 | -2.556% | 2 | 118 | +58.604% |
| 2026-02-26 | 78.24 | 78.24 | 78.24 | 78.24 | -5.871% | 1 | 118 | +54.550% |
| 2026-02-25 | 83.12 | 83.12 | 83.12 | 83.12 | +8.824% | 1 | 119 | +45.476% |
| 2026-02-23 | 76.38 | 76.38 | 76.38 | 76.38 | -3.925% | 1 | 119 | +58.314% |
| 2026-02-18 | 79.50 | 79.50 | 79.50 | 79.50 | +1.923% | 1 | 119 | +52.101% |
| 2026-02-17 | 78.00 | 78.00 | 78.00 | 78.00 | -1.266% | 5 | 120 | +55.026% |
| 2026-02-13 | 79.00 | 79.00 | 79.00 | 79.00 | +4.029% | 1 | 114 | +53.063% |
| 2026-02-12 | 75.94 | 75.94 | 75.94 | 75.94 | -9.487% | 1 | 114 | +59.231% |
| 2026-02-11 | 83.90 | 83.90 | 83.90 | 83.90 | -3.795% | 1 | 114 | +44.124% |
| 2026-02-02 | 86.27 | 87.21 | 86.27 | 87.21 | -0.615% | 3 | 115 | +38.654% |
| 2026-01-28 | 87.75 | 87.75 | 87.75 | 87.75 | +5.329% | 4 | 113 | +37.801% |
| 2026-01-22 | 83.19 | 83.31 | 83.19 | 83.31 | +4.138% | 2 | 109 | +45.145% |
| 2026-01-21 | 79.21 | 80.00 | 76.50 | 80.00 | +5.904% | 8 | 109 | +51.150% |
| 2026-01-20 | 78.71 | 78.71 | 75.54 | 75.54 | -11.835% | 9 | 110 | +60.074% |
| 2026-01-16 | 85.68 | 85.68 | 85.68 | 85.68 | -1.028% | 1 | 108 | +41.130% |
| 2026-01-15 | 86.57 | 86.57 | 86.57 | 86.57 | +2.583% | 1 | 108 | +39.679% |
| 2026-01-06 | 84.39 | 84.39 | 84.39 | 84.39 | -1.171% | 1 | 107 | +43.287% |
| 2025-12-24 | 85.39 | 85.39 | 85.39 | 85.39 | +2.251% | 4 | 104 | +41.609% |
| 2025-12-23 | 82.15 | 83.51 | 82.15 | 83.51 | +6.518% | 7 | 104 | +44.797% |
| 2025-12-19 | 78.20 | 78.40 | 78.20 | 78.40 | +7.177% | 2 | 104 | +54.235% |
| 2025-12-17 | 78.00 | 78.00 | 73.15 | 73.15 | -13.565% | 3 | 102 | +65.304% |
| 2025-12-11 | 84.63 | 84.63 | 84.63 | 84.63 | -1.627% | 1 | 102 | +42.881% |
| 2025-12-05 | 86.28 | 86.28 | 86.03 | 86.03 | +3.339% | 2 | 103 | +40.556% |
| 2025-12-04 | 83.25 | 83.25 | 83.25 | 83.25 | +1.253% | 1 | 104 | +45.249% |
| 2025-12-03 | 82.22 | 82.22 | 82.22 | 82.22 | -0.748% | 2 | 104 | +47.069% |
| 2025-12-02 | 82.84 | 82.84 | 82.84 | 82.84 | +2.907% | 5 | 102 | +45.968% |
| 2025-11-26 | 80.03 | 80.50 | 80.03 | 80.50 | +4.302% | 36 | 137 | +50.211% |
| 2025-11-25 | 75.80 | 77.18 | 75.80 | 77.18 | +4.269% | 12 | 137 | +56.673% |
| 2025-11-24 | 74.02 | 74.02 | 74.02 | 74.02 | +7.043% | 7 | 125 | +63.361% |
| 2025-11-20 | 78.75 | 78.75 | 69.15 | 69.15 | -2.606% | 34 | 130 | +74.866% |
| 2025-11-18 | 73.29 | 73.29 | 71.00 | 71.00 | -3.546% | 2 | 100 | +70.310% |
| 2025-11-17 | 74.24 | 74.24 | 73.61 | 73.61 | -9.123% | 8 | 100 | +64.271% |
| 2025-11-13 | 84.24 | 84.24 | 80.89 | 81.00 | +3.488% | 5 | 92 | +49.284% |
| 2025-11-06 | 80.58 | 80.58 | 78.27 | 78.27 | -5.265% | 3 | 87 | +54.491% |
| 2025-11-05 | 82.62 | 82.62 | 82.62 | 82.62 | -5.144% | 1 | 85 | +46.357% |
| 2025-11-03 | 87.10 | 87.10 | 87.10 | 87.10 | +7.571% | 77 | 8 | +38.829% |
| 2025-10-24 | 80.97 | 80.97 | 80.97 | 80.97 | 0.000% | 8 | 8 | +49.339% |