SPY270617C00685000
SPY Jun 17 2027 685.00 Call
optionOPRA
EODOct 26, 2026
112.51USD+3.610%(+3.92)3Vol624OI
SPY270617C00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 112.51 | 112.51 | 112.51 | 112.51 | +3.610% | 3 | 621 | 0.000% |
| 2026-10-23 | 108.59 | 108.59 | 108.59 | 108.59 | -5.277% | 1 | 621 | +3.610% |
| 2026-10-19 | 114.64 | 114.64 | 114.64 | 114.64 | +3.916% | 1 | 621 | -1.858% |
| 2026-10-16 | 112.56 | 112.56 | 110.32 | 110.32 | -4.567% | 6 | 621 | +1.985% |
| 2026-10-15 | 114.85 | 115.60 | 114.85 | 115.60 | -6.016% | 4 | 622 | -2.673% |
| 2026-10-09 | 123.00 | 123.00 | 123.00 | 123.00 | -3.347% | 2 | 622 | -8.528% |
| 2026-10-06 | 127.26 | 127.26 | 127.26 | 127.26 | +6.174% | 1 | 622 | -11.590% |
| 2026-10-05 | 119.86 | 119.86 | 119.86 | 119.86 | +1.913% | 1 | 623 | -6.132% |
| 2026-09-23 | 117.74 | 117.74 | 117.61 | 117.61 | -1.052% | 6 | 629 | -4.336% |
| 2026-09-21 | 118.86 | 118.86 | 118.86 | 118.86 | +6.582% | 1 | 629 | -5.342% |
| 2026-09-18 | 112.67 | 112.84 | 110.59 | 111.52 | +0.081% | 23 | 627 | +0.888% |
| 2026-09-17 | 111.43 | 111.43 | 111.43 | 111.43 | +7.206% | 6 | 621 | +0.969% |
| 2026-09-16 | 103.94 | 103.94 | 103.94 | 103.94 | -4.017% | 2 | 621 | +8.245% |
| 2026-09-15 | 108.29 | 108.29 | 108.29 | 108.29 | -5.424% | 1 | 621 | +3.897% |
| 2026-09-09 | 114.50 | 114.50 | 114.50 | 114.50 | +0.333% | 1 | 620 | -1.738% |
| 2026-09-01 | 114.12 | 114.12 | 114.12 | 114.12 | -2.835% | 1 | 620 | -1.411% |
| 2026-08-31 | 117.45 | 117.45 | 117.45 | 117.45 | -5.114% | 1 | 620 | -4.206% |
| 2026-08-28 | 123.78 | 123.78 | 123.78 | 123.78 | +0.332% | 1 | 620 | -9.105% |
| 2026-08-19 | 123.37 | 123.37 | 123.37 | 123.37 | -3.140% | 1 | 620 | -8.803% |
| 2026-08-17 | 128.60 | 128.60 | 127.37 | 127.37 | -0.204% | 2 | 620 | -11.667% |
| 2026-08-12 | 127.22 | 127.63 | 126.32 | 127.63 | +2.129% | 27 | 601 | -11.847% |
| 2026-08-11 | 127.53 | 127.53 | 124.97 | 124.97 | -1.474% | 23 | 606 | -9.970% |
| 2026-08-10 | 126.84 | 126.84 | 126.84 | 126.84 | +0.237% | 1 | 607 | -11.298% |
| 2026-08-07 | 126.54 | 127.90 | 126.49 | 126.54 | -0.433% | 444 | 181 | -11.087% |
| 2026-08-05 | 127.09 | 127.09 | 127.09 | 127.09 | -0.750% | 3 | 184 | -11.472% |
| 2026-08-04 | 125.58 | 128.05 | 125.58 | 128.05 | +16.791% | 3 | 183 | -12.136% |
| 2026-08-03 | 109.63 | 109.65 | 109.63 | 109.64 | +15.520% | 20 | 203 | +2.618% |
| 2026-07-29 | 95.00 | 95.00 | 94.74 | 94.91 | -6.951% | 4 | 200 | +18.544% |
| 2026-07-23 | 102.00 | 102.00 | 102.00 | 102.00 | -7.617% | 4 | 196 | +10.304% |
| 2026-07-21 | 108.57 | 110.41 | 108.57 | 110.41 | +2.812% | 3 | 196 | +1.902% |
| 2026-07-20 | 107.39 | 107.39 | 107.39 | 107.39 | +0.364% | 1 | 196 | +4.768% |
| 2026-07-17 | 107.00 | 107.00 | 107.00 | 107.00 | -4.464% | 4 | 192 | +5.150% |
| 2026-07-16 | 113.83 | 113.83 | 112.00 | 112.00 | -4.027% | 5 | 189 | +0.455% |
| 2026-07-15 | 116.76 | 117.00 | 116.70 | 116.70 | +3.019% | 4 | 186 | -3.590% |
| 2026-07-13 | 113.28 | 113.28 | 113.28 | 113.28 | +0.283% | 2 | 186 | -0.680% |
| 2026-07-10 | 114.27 | 114.27 | 112.96 | 112.96 | +0.624% | 2 | 187 | -0.398% |
| 2026-07-09 | 112.26 | 112.26 | 112.26 | 112.26 | +3.944% | 3 | 190 | +0.223% |
| 2026-07-08 | 108.00 | 108.00 | 108.00 | 108.00 | -4.425% | 2 | 188 | +4.176% |
| 2026-07-07 | 113.00 | 113.00 | 113.00 | 113.00 | -1.077% | 1 | 187 | -0.434% |
| 2026-07-06 | 112.98 | 114.23 | 112.98 | 114.23 | +7.734% | 2 | 188 | -1.506% |
| 2026-06-29 | 104.73 | 106.03 | 104.73 | 106.03 | +3.122% | 3 | 187 | +6.111% |
| 2026-06-26 | 102.82 | 102.82 | 102.82 | 102.82 | +0.019% | 1 | 187 | +9.424% |
| 2026-06-24 | 102.80 | 102.80 | 102.80 | 102.80 | -10.218% | 2 | 189 | +9.446% |
| 2026-06-18 | 114.50 | 114.50 | 114.50 | 114.50 | +8.029% | 1 | 188 | -1.738% |
| 2026-06-12 | 108.80 | 108.80 | 105.99 | 105.99 | +8.153% | 2 | 187 | +6.152% |
| 2026-06-10 | 100.30 | 100.30 | 98.00 | 98.00 | +0.575% | 2 | 185 | +14.806% |
| 2026-06-09 | 97.44 | 97.44 | 97.44 | 97.44 | -8.412% | 1 | 185 | +15.466% |
| 2026-06-08 | 110.78 | 110.78 | 106.39 | 106.39 | -0.681% | 5 | 186 | +5.752% |
| 2026-06-05 | 113.00 | 113.00 | 107.12 | 107.12 | -12.247% | 2 | 186 | +5.032% |
| 2026-06-04 | 118.22 | 122.11 | 118.01 | 122.07 | +0.008% | 11 | 194 | -7.832% |
| 2026-06-01 | 121.01 | 122.06 | 121.01 | 122.06 | +0.876% | 3 | 195 | -7.824% |
| 2026-05-29 | 121.00 | 121.00 | 121.00 | 121.00 | +4.212% | 2 | 193 | -7.017% |
| 2026-05-28 | 116.11 | 116.11 | 116.11 | 116.11 | -0.591% | 4 | 197 | -3.101% |
| 2026-05-26 | 116.80 | 116.80 | 116.80 | 116.80 | +1.398% | 1 | 198 | -3.673% |
| 2026-05-22 | 115.19 | 115.19 | 115.19 | 115.19 | +4.433% | 1 | 199 | -2.327% |
| 2026-05-21 | 111.00 | 111.00 | 110.30 | 110.30 | +3.607% | 7 | 198 | +2.004% |
| 2026-05-19 | 103.81 | 106.46 | 103.81 | 106.46 | +0.038% | 6 | 198 | +5.683% |
| 2026-05-18 | 107.00 | 107.00 | 106.42 | 106.42 | -4.821% | 2 | 198 | +5.723% |
| 2026-05-15 | 110.82 | 111.81 | 110.82 | 111.81 | -3.894% | 7 | 193 | +0.626% |
| 2026-05-14 | 116.34 | 116.34 | 116.34 | 116.34 | +5.171% | 1 | 193 | -3.292% |
| 2026-05-13 | 110.62 | 110.62 | 110.62 | 110.62 | +2.274% | 30 | 223 | +1.709% |
| 2026-05-12 | 108.16 | 108.16 | 108.16 | 108.16 | -0.175% | 30 | 193 | +4.022% |
| 2026-05-11 | 108.35 | 108.35 | 108.35 | 108.35 | +0.809% | 1 | 194 | +3.839% |
| 2026-05-08 | 107.48 | 107.48 | 107.48 | 107.48 | +3.356% | 1 | 193 | +4.680% |
| 2026-05-07 | 106.10 | 106.10 | 103.99 | 103.99 | -0.905% | 6 | 187 | +8.193% |
| 2026-05-06 | 101.81 | 104.94 | 101.46 | 104.94 | +12.115% | 3 | 186 | +7.214% |
| 2026-04-30 | 88.50 | 93.60 | 88.50 | 93.60 | +7.524% | 4 | 186 | +20.203% |
| 2026-04-28 | 87.05 | 87.05 | 87.05 | 87.05 | -3.727% | 1 | 188 | +29.248% |
| 2026-04-27 | 89.60 | 90.63 | 89.60 | 90.42 | +5.928% | 31 | 188 | +24.430% |
| 2026-04-23 | 85.36 | 85.36 | 85.36 | 85.36 | -2.233% | 1 | 159 | +31.806% |
| 2026-04-22 | 87.11 | 87.31 | 87.11 | 87.31 | +2.033% | 2 | 159 | +28.863% |
| 2026-04-21 | 85.57 | 85.57 | 85.57 | 85.57 | -0.811% | 1 | 160 | +31.483% |
| 2026-04-20 | 87.00 | 87.00 | 84.92 | 86.27 | -0.828% | 7 | 161 | +30.416% |
| 2026-04-17 | 86.99 | 86.99 | 86.99 | 86.99 | +6.410% | 4 | 166 | +29.337% |
| 2026-04-16 | 81.75 | 81.75 | 81.75 | 81.75 | +8.956% | 1 | 170 | +37.627% |
| 2026-04-14 | 73.58 | 75.67 | 73.58 | 75.03 | +6.622% | 4 | 170 | +49.953% |
| 2026-04-13 | 66.45 | 70.37 | 66.45 | 70.37 | +6.139% | 39 | 173 | +59.883% |
| 2026-04-10 | 66.30 | 66.30 | 66.30 | 66.30 | -0.704% | 1 | 182 | +69.698% |
| 2026-04-09 | 66.42 | 67.00 | 65.37 | 66.77 | +4.165% | 21 | 183 | +68.504% |
| 2026-04-08 | 64.11 | 64.11 | 64.10 | 64.10 | +15.392% | 10 | 171 | +75.523% |
| 2026-04-06 | 55.55 | 55.55 | 55.55 | 55.55 | +2.133% | 1 | 181 | +102.538% |
| 2026-04-02 | 53.27 | 54.39 | 53.27 | 54.39 | -1.734% | 27 | 178 | +106.858% |
| 2026-04-01 | 54.15 | 55.35 | 54.15 | 55.35 | +5.549% | 3 | 178 | +103.270% |
| 2026-03-31 | 47.02 | 52.63 | 47.02 | 52.44 | +18.993% | 17 | 179 | +114.550% |
| 2026-03-30 | 46.70 | 46.85 | 43.29 | 44.07 | -5.348% | 8 | 182 | +155.298% |
| 2026-03-27 | 49.22 | 49.45 | 46.56 | 46.56 | -10.029% | 16 | 181 | +141.645% |
| 2026-03-26 | 51.75 | 51.75 | 51.75 | 51.75 | -3.900% | 1 | 170 | +117.411% |
| 2026-03-24 | 53.85 | 53.85 | 53.85 | 53.85 | -5.060% | 3 | 171 | +108.932% |
| 2026-03-23 | 59.39 | 59.39 | 56.72 | 56.72 | +6.456% | 2 | 168 | +98.360% |
| 2026-03-20 | 55.39 | 55.39 | 52.00 | 53.28 | -5.111% | 5 | 170 | +111.167% |
| 2026-03-19 | 57.00 | 57.00 | 56.15 | 56.15 | -4.669% | 5 | 172 | +100.374% |
| 2026-03-18 | 61.00 | 61.00 | 58.90 | 58.90 | -6.612% | 3 | 167 | +91.019% |
| 2026-03-17 | 64.52 | 64.52 | 63.07 | 63.07 | +1.187% | 3 | 164 | +78.389% |
| 2026-03-16 | 62.33 | 62.33 | 62.33 | 62.33 | +4.756% | 3 | 163 | +80.507% |
| 2026-03-13 | 59.50 | 59.50 | 59.50 | 59.50 | -4.032% | 1 | 163 | +89.092% |
| 2026-03-12 | 63.69 | 63.69 | 62.00 | 62.00 | +3.333% | 5 | 162 | +81.468% |
| 2026-03-09 | 60.00 | 60.00 | 60.00 | 60.00 | -9.050% | 1 | 164 | +87.517% |
| 2026-03-06 | 64.18 | 65.97 | 63.40 | 65.97 | -5.460% | 15 | 163 | +70.547% |
| 2026-03-05 | 70.56 | 71.18 | 69.78 | 69.78 | -2.786% | 9 | 167 | +61.235% |
| 2026-03-04 | 71.00 | 71.85 | 70.70 | 71.78 | +3.579% | 8 | 161 | +56.743% |
| 2026-03-03 | 66.00 | 69.30 | 63.80 | 69.30 | -4.242% | 14 | 160 | +62.352% |
| 2026-03-02 | 71.16 | 73.77 | 71.16 | 72.37 | +1.033% | 11 | 153 | +55.465% |
| 2026-02-27 | 71.63 | 71.63 | 71.63 | 71.63 | -6.427% | 1 | 152 | +57.071% |
| 2026-02-25 | 76.33 | 76.55 | 76.31 | 76.55 | +3.768% | 9 | 159 | +46.976% |
| 2026-02-24 | 72.50 | 75.95 | 72.19 | 73.77 | +6.297% | 10 | 159 | +52.515% |
| 2026-02-23 | 70.00 | 71.01 | 69.40 | 69.40 | -5.565% | 25 | 156 | +62.118% |
| 2026-02-20 | 73.12 | 74.48 | 73.12 | 73.49 | +3.057% | 3 | 160 | +53.096% |
| 2026-02-19 | 70.57 | 71.31 | 70.11 | 71.31 | +0.014% | 24 | 160 | +57.776% |
| 2026-02-13 | 71.36 | 73.52 | 71.30 | 71.30 | -2.020% | 13 | 145 | +57.798% |
| 2026-02-12 | 73.22 | 73.22 | 71.46 | 72.77 | -6.465% | 64 | 145 | +54.610% |
| 2026-02-09 | 76.90 | 77.80 | 76.90 | 77.80 | +7.222% | 2 | 95 | +44.614% |
| 2026-02-06 | 72.56 | 72.56 | 72.56 | 72.56 | +7.179% | 2 | 97 | +55.058% |
| 2026-02-05 | 71.88 | 71.88 | 67.70 | 67.70 | -8.079% | 17 | 99 | +66.189% |
| 2026-02-04 | 73.21 | 73.65 | 73.21 | 73.65 | +0.574% | 2 | 105 | +52.763% |
| 2026-02-03 | 77.50 | 77.50 | 73.23 | 73.23 | -4.611% | 15 | 104 | +53.639% |
| 2026-01-29 | 76.83 | 76.83 | 76.77 | 76.77 | -5.781% | 4 | 93 | +46.555% |
| 2026-01-28 | 80.96 | 81.48 | 80.96 | 81.48 | +4.421% | 8 | 93 | +38.083% |
| 2026-01-26 | 78.05 | 78.05 | 78.03 | 78.03 | +3.105% | 11 | 89 | +44.188% |
| 2026-01-22 | 75.84 | 75.84 | 75.68 | 75.68 | +0.411% | 2 | 100 | +48.665% |
| 2026-01-21 | 72.41 | 75.37 | 71.65 | 75.37 | +8.306% | 3 | 100 | +49.277% |
| 2026-01-20 | 74.10 | 74.10 | 69.59 | 69.59 | -12.432% | 14 | 100 | +61.676% |
| 2026-01-16 | 79.47 | 79.47 | 79.47 | 79.47 | +2.120% | 1 | 96 | +41.575% |
| 2026-01-14 | 76.36 | 77.82 | 75.89 | 77.82 | -3.185% | 21 | 96 | +44.577% |
| 2026-01-13 | 80.38 | 80.38 | 80.38 | 80.38 | -1.217% | 1 | 100 | +39.973% |
| 2026-01-12 | 80.51 | 81.37 | 80.51 | 81.37 | +1.751% | 32 | 101 | +38.270% |
| 2026-01-09 | 79.97 | 79.97 | 79.97 | 79.97 | +3.267% | 3 | 116 | +40.690% |
| 2026-01-06 | 76.61 | 77.44 | 76.61 | 77.44 | +1.295% | 2 | 116 | +45.287% |
| 2026-01-05 | 75.69 | 76.45 | 75.69 | 76.45 | +6.506% | 9 | 108 | +47.168% |
| 2026-01-02 | 73.81 | 73.81 | 71.78 | 71.78 | -2.645% | 17 | 108 | +56.743% |
| 2025-12-31 | 73.73 | 73.73 | 73.73 | 73.73 | -6.588% | 1 | 99 | +52.597% |
| 2025-12-26 | 78.93 | 78.93 | 78.93 | 78.93 | +3.042% | 2 | 99 | +42.544% |
| 2025-12-23 | 76.60 | 76.60 | 76.60 | 76.60 | +2.365% | 1 | 99 | +46.880% |
| 2025-12-22 | 73.69 | 74.83 | 73.69 | 74.83 | +7.545% | 2 | 99 | +50.354% |
| 2025-12-18 | 69.50 | 69.58 | 69.50 | 69.58 | +3.990% | 3 | 99 | +61.699% |
| 2025-12-17 | 66.91 | 66.91 | 66.91 | 66.91 | -12.547% | 4 | 98 | +68.151% |
| 2025-12-12 | 76.06 | 76.51 | 76.06 | 76.51 | -3.870% | 4 | 102 | +47.053% |
| 2025-12-11 | 78.28 | 79.59 | 78.28 | 79.59 | +2.790% | 4 | 102 | +41.362% |
| 2025-12-10 | 77.43 | 77.43 | 77.43 | 77.43 | +0.558% | 3 | 103 | +45.305% |
| 2025-12-09 | 77.00 | 77.00 | 77.00 | 77.00 | +0.391% | 4 | 103 | +46.117% |
| 2025-12-08 | 76.88 | 76.88 | 76.70 | 76.70 | -1.667% | 2 | 99 | +46.688% |
| 2025-12-05 | 78.00 | 78.00 | 78.00 | 78.00 | +0.167% | 1 | 101 | +44.244% |
| 2025-12-04 | 77.94 | 77.94 | 77.56 | 77.87 | +0.763% | 15 | 100 | +44.484% |
| 2025-12-03 | 77.28 | 77.28 | 77.28 | 77.28 | +1.152% | 3 | 86 | +45.587% |
| 2025-12-02 | 75.70 | 76.45 | 75.70 | 76.40 | +1.112% | 4 | 83 | +47.264% |
| 2025-12-01 | 75.56 | 75.56 | 75.56 | 75.56 | -1.280% | 2 | 80 | +48.902% |
| 2025-11-26 | 76.54 | 76.54 | 76.54 | 76.54 | +6.661% | 2 | 84 | +46.995% |
| 2025-11-25 | 71.78 | 71.81 | 71.76 | 71.76 | +16.550% | 33 | 84 | +56.787% |
| 2025-11-20 | 63.54 | 63.54 | 61.57 | 61.57 | -8.974% | 11 | 62 | +82.735% |
| 2025-11-18 | 65.55 | 67.64 | 65.06 | 67.64 | -0.059% | 9 | 63 | +66.336% |
| 2025-11-17 | 67.92 | 67.92 | 67.68 | 67.68 | -7.376% | 2 | 62 | +66.238% |
| 2025-11-14 | 73.07 | 73.07 | 73.07 | 73.07 | -0.909% | 10 | 61 | +53.976% |
| 2025-11-13 | 73.74 | 73.74 | 73.74 | 73.74 | -9.743% | 1 | 54 | +52.577% |
| 2025-11-12 | 81.70 | 81.70 | 81.70 | 81.70 | +19.305% | 7 | 46 | +37.711% |
| 2025-11-07 | 68.48 | 68.48 | 68.48 | 68.48 | -11.100% | 1 | 46 | +64.296% |
| 2025-11-04 | 78.77 | 78.77 | 77.03 | 77.03 | -5.693% | 5 | 46 | +46.060% |
| 2025-11-03 | 79.70 | 81.68 | 79.70 | 81.68 | +0.977% | 7 | 35 | +37.745% |
| 2025-10-31 | 81.07 | 81.60 | 80.89 | 80.89 | +2.392% | 4 | 35 | +39.090% |
| 2025-10-30 | 81.39 | 81.39 | 79.00 | 79.00 | -4.647% | 5 | 35 | +42.418% |
| 2025-10-29 | 82.63 | 82.85 | 82.63 | 82.85 | -0.024% | 13 | 33 | +35.800% |
| 2025-10-28 | 81.54 | 83.30 | 81.23 | 82.87 | +2.880% | 6 | 20 | +35.767% |
| 2025-10-27 | 78.12 | 80.55 | 78.12 | 80.55 | 0.000% | 27 | 18 | +39.677% |