SPY270617C00690000
SPY Jun 17 2027 690.00 Call
optionOPRA
EODOct 27, 2026
112.07USD+3.491%(+3.78)4Vol746OI
SPY270617C00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 112.07 | 112.07 | 112.07 | 112.07 | +3.491% | 4 | 746 | 0.000% |
| 2026-10-16 | 113.53 | 113.53 | 108.29 | 108.29 | -10.185% | 5 | 744 | +3.491% |
| 2026-10-12 | 120.93 | 120.93 | 120.57 | 120.57 | +1.747% | 2 | 743 | -7.050% |
| 2026-10-09 | 118.50 | 118.50 | 118.50 | 118.50 | -1.044% | 2 | 742 | -5.426% |
| 2026-10-07 | 120.10 | 120.10 | 119.75 | 119.75 | -2.800% | 2 | 742 | -6.413% |
| 2026-10-06 | 121.82 | 123.20 | 121.82 | 123.20 | +6.143% | 2 | 742 | -9.034% |
| 2026-10-05 | 116.10 | 116.10 | 116.04 | 116.07 | +1.150% | 5 | 744 | -3.446% |
| 2026-10-02 | 114.75 | 114.75 | 114.75 | 114.75 | +6.645% | 1 | 744 | -2.336% |
| 2026-10-01 | 107.60 | 107.60 | 107.60 | 107.60 | -3.851% | 1 | 744 | +4.154% |
| 2026-09-28 | 111.10 | 111.91 | 111.10 | 111.91 | +1.011% | 2 | 744 | +0.143% |
| 2026-09-24 | 110.79 | 110.79 | 110.79 | 110.79 | -4.467% | 1 | 744 | +1.155% |
| 2026-09-23 | 115.97 | 115.97 | 115.97 | 115.97 | -2.685% | 2 | 744 | -3.363% |
| 2026-09-22 | 119.17 | 119.17 | 119.17 | 119.17 | +5.395% | 1 | 743 | -5.958% |
| 2026-09-21 | 113.07 | 113.07 | 113.07 | 113.07 | +4.087% | 4 | 744 | -0.884% |
| 2026-09-17 | 108.63 | 108.63 | 108.63 | 108.63 | +3.104% | 1 | 745 | +3.167% |
| 2026-09-16 | 105.36 | 105.36 | 105.36 | 105.36 | -4.901% | 6 | 739 | +6.369% |
| 2026-09-11 | 110.79 | 110.79 | 110.79 | 110.79 | +1.540% | 1 | 739 | +1.155% |
| 2026-09-09 | 111.00 | 111.00 | 109.11 | 109.11 | -3.910% | 98 | 833 | +2.713% |
| 2026-09-08 | 113.55 | 113.55 | 113.55 | 113.55 | +1.793% | 1 | 833 | -1.303% |
| 2026-09-01 | 110.00 | 111.55 | 109.98 | 111.55 | -2.440% | 15 | 844 | +0.466% |
| 2026-08-31 | 114.34 | 114.34 | 114.34 | 114.34 | -2.656% | 1 | 844 | -1.985% |
| 2026-08-28 | 121.43 | 121.43 | 117.46 | 117.46 | -5.708% | 5 | 847 | -4.589% |
| 2026-08-17 | 124.57 | 124.57 | 124.57 | 124.57 | -1.580% | 1 | 847 | -10.035% |
| 2026-08-13 | 126.13 | 126.57 | 126.13 | 126.57 | +2.428% | 6 | 847 | -11.456% |
| 2026-08-12 | 123.17 | 123.57 | 122.50 | 123.57 | +1.981% | 30 | 836 | -9.306% |
| 2026-08-11 | 123.38 | 123.38 | 121.00 | 121.17 | -2.416% | 80 | 840 | -7.510% |
| 2026-08-10 | 124.17 | 124.17 | 124.17 | 124.17 | +0.869% | 4 | 840 | -9.745% |
| 2026-08-07 | 122.67 | 123.10 | 122.67 | 123.10 | -0.437% | 3 | 841 | -8.960% |
| 2026-08-04 | 118.25 | 123.98 | 118.25 | 123.64 | +9.242% | 7 | 844 | -9.358% |
| 2026-08-03 | 110.00 | 113.18 | 110.00 | 113.18 | +12.259% | 3 | 845 | -0.981% |
| 2026-07-31 | 100.82 | 100.82 | 100.82 | 100.82 | +1.756% | 1 | 844 | +11.159% |
| 2026-07-23 | 98.00 | 99.08 | 98.00 | 99.08 | -9.084% | 2 | 844 | +13.111% |
| 2026-07-16 | 108.98 | 108.98 | 108.98 | 108.98 | -0.702% | 1 | 844 | +2.835% |
| 2026-07-15 | 109.75 | 109.75 | 109.75 | 109.75 | +0.892% | 2 | 844 | +2.114% |
| 2026-07-13 | 108.78 | 108.78 | 108.78 | 108.78 | -1.387% | 1 | 845 | +3.024% |
| 2026-07-09 | 109.00 | 110.31 | 109.00 | 110.31 | +5.187% | 11 | 843 | +1.596% |
| 2026-07-08 | 105.00 | 105.00 | 104.68 | 104.87 | -2.916% | 4 | 843 | +6.866% |
| 2026-07-07 | 108.02 | 108.02 | 108.02 | 108.02 | -1.800% | 2 | 845 | +3.749% |
| 2026-07-06 | 108.63 | 110.00 | 108.02 | 110.00 | +6.796% | 15 | 848 | +1.882% |
| 2026-07-02 | 103.00 | 103.00 | 103.00 | 103.00 | -5.470% | 5 | 847 | +8.806% |
| 2026-07-01 | 108.96 | 108.96 | 108.96 | 108.96 | +0.378% | 1 | 846 | +2.854% |
| 2026-06-30 | 108.48 | 108.55 | 108.48 | 108.55 | +10.326% | 5 | 845 | +3.243% |
| 2026-06-26 | 98.72 | 99.22 | 98.39 | 98.39 | -0.616% | 3 | 844 | +13.904% |
| 2026-06-25 | 97.67 | 99.00 | 97.67 | 99.00 | -1.493% | 5 | 844 | +13.202% |
| 2026-06-24 | 100.50 | 100.50 | 100.50 | 100.50 | -2.142% | 2 | 842 | +11.512% |
| 2026-06-23 | 102.70 | 102.70 | 102.70 | 102.70 | -5.528% | 5 | 842 | +9.124% |
| 2026-06-22 | 112.49 | 112.49 | 108.71 | 108.71 | -1.531% | 7 | 847 | +3.091% |
| 2026-06-17 | 110.08 | 111.75 | 110.08 | 110.40 | -4.482% | 3 | 847 | +1.513% |
| 2026-06-15 | 115.58 | 115.58 | 115.58 | 115.58 | +22.010% | 1 | 846 | -3.037% |
| 2026-06-11 | 95.93 | 95.93 | 94.28 | 94.73 | -0.806% | 9 | 846 | +18.305% |
| 2026-06-10 | 95.14 | 95.50 | 93.50 | 95.50 | +1.359% | 3 | 843 | +17.351% |
| 2026-06-09 | 104.22 | 104.22 | 94.22 | 94.22 | -14.174% | 4 | 842 | +18.945% |
| 2026-06-05 | 108.93 | 109.78 | 108.93 | 109.78 | -7.116% | 2 | 841 | +2.086% |
| 2026-06-04 | 118.19 | 118.19 | 118.19 | 118.19 | +0.042% | 2 | 843 | -5.178% |
| 2026-06-03 | 118.14 | 118.14 | 118.14 | 118.14 | -0.798% | 1 | 844 | -5.138% |
| 2026-06-02 | 118.56 | 119.09 | 118.56 | 119.09 | +0.177% | 2 | 843 | -5.895% |
| 2026-06-01 | 118.88 | 118.88 | 118.88 | 118.88 | +0.814% | 1 | 843 | -5.728% |
| 2026-05-29 | 118.25 | 118.25 | 117.92 | 117.92 | +3.803% | 7 | 838 | -4.961% |
| 2026-05-28 | 113.04 | 113.60 | 113.04 | 113.60 | +1.140% | 2 | 838 | -1.347% |
| 2026-05-26 | 114.18 | 114.18 | 112.32 | 112.32 | +1.638% | 6 | 840 | -0.223% |
| 2026-05-22 | 109.78 | 110.51 | 109.47 | 110.51 | +5.058% | 3 | 840 | +1.412% |
| 2026-05-20 | 102.37 | 105.19 | 102.37 | 105.19 | +2.564% | 5 | 839 | +6.541% |
| 2026-05-19 | 100.80 | 102.71 | 100.80 | 102.56 | -3.862% | 5 | 839 | +9.273% |
| 2026-05-15 | 107.51 | 109.00 | 106.68 | 106.68 | -4.537% | 5 | 838 | +5.052% |
| 2026-05-14 | 111.75 | 111.75 | 111.75 | 111.75 | +5.425% | 3 | 841 | +0.286% |
| 2026-05-13 | 106.00 | 106.00 | 106.00 | 106.00 | +4.269% | 22 | 841 | +5.726% |
| 2026-05-12 | 101.66 | 101.66 | 101.66 | 101.66 | -2.866% | 1 | 842 | +10.240% |
| 2026-05-11 | 104.66 | 104.66 | 104.66 | 104.66 | +0.153% | 1 | 841 | +7.080% |
| 2026-05-08 | 103.79 | 104.50 | 103.64 | 104.50 | +3.006% | 7 | 844 | +7.244% |
| 2026-05-06 | 98.15 | 101.45 | 97.84 | 101.45 | +7.926% | 9 | 843 | +10.468% |
| 2026-05-05 | 94.00 | 94.00 | 91.42 | 94.00 | +3.741% | 3 | 844 | +19.223% |
| 2026-05-04 | 90.48 | 91.56 | 90.48 | 90.61 | -1.522% | 11 | 849 | +23.684% |
| 2026-05-01 | 92.34 | 92.34 | 92.01 | 92.01 | +2.336% | 3 | 851 | +21.802% |
| 2026-04-30 | 85.50 | 89.91 | 85.50 | 89.91 | +4.937% | 13 | 851 | +24.647% |
| 2026-04-28 | 85.00 | 85.68 | 83.66 | 85.68 | -1.968% | 17 | 850 | +30.801% |
| 2026-04-27 | 87.40 | 87.40 | 87.40 | 87.40 | +0.819% | 1 | 835 | +28.227% |
| 2026-04-24 | 86.26 | 86.80 | 86.26 | 86.69 | +2.811% | 12 | 834 | +29.277% |
| 2026-04-22 | 83.08 | 84.32 | 83.08 | 84.32 | +2.181% | 4 | 824 | +32.910% |
| 2026-04-21 | 84.32 | 84.32 | 82.52 | 82.52 | -0.181% | 3 | 823 | +35.810% |
| 2026-04-20 | 81.67 | 82.76 | 81.67 | 82.67 | -1.536% | 6 | 823 | +35.563% |
| 2026-04-17 | 81.37 | 84.63 | 81.37 | 83.96 | +8.968% | 16 | 824 | +33.480% |
| 2026-04-16 | 77.47 | 77.47 | 77.05 | 77.05 | +5.030% | 4 | 829 | +45.451% |
| 2026-04-15 | 73.36 | 73.36 | 73.36 | 73.36 | +1.466% | 5 | 830 | +52.767% |
| 2026-04-14 | 69.00 | 72.40 | 69.00 | 72.30 | +10.534% | 57 | 830 | +55.007% |
| 2026-04-13 | 63.35 | 65.47 | 63.22 | 65.41 | +3.399% | 23 | 792 | +71.335% |
| 2026-04-10 | 63.98 | 63.98 | 63.26 | 63.26 | -0.488% | 5 | 805 | +77.158% |
| 2026-04-09 | 60.40 | 63.95 | 60.40 | 63.57 | +3.957% | 10 | 804 | +76.294% |
| 2026-04-08 | 61.06 | 61.15 | 59.21 | 61.15 | +17.687% | 17 | 805 | +83.271% |
| 2026-04-07 | 51.96 | 51.96 | 51.96 | 51.96 | -1.423% | 1 | 799 | +115.685% |
| 2026-04-06 | 52.70 | 52.71 | 52.70 | 52.71 | +5.695% | 4 | 798 | +112.616% |
| 2026-03-31 | 45.60 | 49.87 | 45.60 | 49.87 | +21.753% | 225 | 798 | +124.724% |
| 2026-03-30 | 44.57 | 44.65 | 40.87 | 40.96 | -4.254% | 82 | 787 | +173.608% |
| 2026-03-27 | 45.71 | 45.71 | 42.78 | 42.78 | -13.225% | 7 | 745 | +161.968% |
| 2026-03-26 | 52.00 | 52.00 | 49.30 | 49.30 | -8.551% | 201 | 743 | +127.323% |
| 2026-03-25 | 54.65 | 54.80 | 53.86 | 53.91 | +2.335% | 7 | 546 | +107.884% |
| 2026-03-24 | 53.00 | 53.00 | 52.68 | 52.68 | -3.446% | 3 | 543 | +112.737% |
| 2026-03-23 | 55.41 | 55.41 | 54.56 | 54.56 | +3.963% | 8 | 541 | +105.407% |
| 2026-03-20 | 52.48 | 52.48 | 52.48 | 52.48 | -2.308% | 2 | 542 | +113.548% |
| 2026-03-19 | 54.06 | 54.06 | 53.67 | 53.72 | -4.071% | 9 | 544 | +108.619% |
| 2026-03-18 | 58.20 | 58.35 | 56.00 | 56.00 | -7.131% | 3 | 546 | +100.125% |
| 2026-03-17 | 60.00 | 60.30 | 60.00 | 60.30 | +0.904% | 2 | 544 | +85.854% |
| 2026-03-16 | 58.94 | 59.76 | 58.94 | 59.76 | +3.266% | 5 | 543 | +87.533% |
| 2026-03-13 | 57.85 | 57.87 | 57.85 | 57.87 | -3.017% | 3 | 538 | +93.658% |
| 2026-03-12 | 60.74 | 60.74 | 59.42 | 59.67 | -6.046% | 8 | 539 | +87.816% |
| 2026-03-11 | 63.91 | 63.91 | 63.51 | 63.51 | -5.519% | 8 | 539 | +76.460% |
| 2026-03-10 | 66.33 | 67.22 | 66.33 | 67.22 | +10.432% | 15 | 544 | +66.721% |
| 2026-03-09 | 57.07 | 60.87 | 57.07 | 60.87 | -2.779% | 5 | 554 | +84.114% |
| 2026-03-06 | 60.50 | 62.61 | 60.41 | 62.61 | -4.368% | 5 | 555 | +78.997% |
| 2026-03-05 | 65.47 | 65.47 | 65.47 | 65.47 | -5.116% | 10 | 557 | +71.178% |
| 2026-03-04 | 67.12 | 69.00 | 67.12 | 69.00 | +7.880% | 17 | 547 | +62.420% |
| 2026-03-03 | 62.07 | 63.96 | 60.76 | 63.96 | -7.626% | 17 | 547 | +75.219% |
| 2026-03-02 | 67.00 | 70.96 | 67.00 | 69.24 | +1.376% | 19 | 552 | +61.857% |
| 2026-02-27 | 68.15 | 68.34 | 68.15 | 68.30 | -3.422% | 5 | 542 | +64.085% |
| 2026-02-26 | 71.06 | 71.06 | 68.52 | 70.72 | -3.848% | 34 | 540 | +58.470% |
| 2026-02-25 | 73.11 | 73.55 | 73.08 | 73.55 | +5.965% | 12 | 504 | +52.373% |
| 2026-02-24 | 70.24 | 70.24 | 69.41 | 69.41 | +4.533% | 8 | 504 | +61.461% |
| 2026-02-23 | 72.00 | 72.00 | 66.27 | 66.40 | -6.728% | 32 | 496 | +68.780% |
| 2026-02-20 | 71.14 | 71.19 | 71.00 | 71.19 | +5.404% | 5 | 482 | +57.424% |
| 2026-02-19 | 67.54 | 67.54 | 67.54 | 67.54 | -4.402% | 7 | 484 | +65.931% |
| 2026-02-18 | 70.56 | 70.65 | 70.56 | 70.65 | +4.869% | 5 | 491 | +58.627% |
| 2026-02-17 | 66.19 | 67.37 | 66.19 | 67.37 | -0.296% | 3 | 488 | +66.350% |
| 2026-02-13 | 67.23 | 67.57 | 66.87 | 67.57 | -1.859% | 4 | 487 | +65.858% |
| 2026-02-12 | 74.45 | 74.45 | 68.85 | 68.85 | -8.200% | 10 | 487 | +62.774% |
| 2026-02-11 | 75.00 | 75.00 | 75.00 | 75.00 | +0.040% | 1 | 479 | +49.427% |
| 2026-02-10 | 75.50 | 75.59 | 74.97 | 74.97 | -0.240% | 4 | 479 | +49.486% |
| 2026-02-09 | 75.15 | 75.15 | 75.15 | 75.15 | +2.468% | 1 | 476 | +49.128% |
| 2026-02-06 | 72.65 | 73.34 | 72.65 | 73.34 | +8.427% | 15 | 476 | +52.809% |
| 2026-02-05 | 65.00 | 67.65 | 65.00 | 67.64 | -3.825% | 346 | 471 | +65.686% |
| 2026-02-04 | 72.28 | 72.28 | 70.33 | 70.33 | -1.457% | 15 | 161 | +59.349% |
| 2026-02-03 | 75.11 | 75.11 | 71.37 | 71.37 | -8.265% | 49 | 156 | +57.027% |
| 2026-02-02 | 76.14 | 77.86 | 76.14 | 77.80 | +7.045% | 36 | 153 | +44.049% |
| 2026-01-30 | 72.13 | 72.68 | 72.13 | 72.68 | -2.977% | 2 | 118 | +54.196% |
| 2026-01-29 | 74.76 | 75.09 | 71.23 | 74.91 | -2.929% | 26 | 118 | +49.606% |
| 2026-01-28 | 79.01 | 79.01 | 77.17 | 77.17 | -0.554% | 2 | 125 | +45.225% |
| 2026-01-27 | 77.60 | 77.60 | 77.60 | 77.60 | +2.469% | 4 | 124 | +44.420% |
| 2026-01-26 | 74.07 | 76.00 | 74.07 | 75.73 | +2.782% | 27 | 121 | +47.986% |
| 2026-01-23 | 72.97 | 73.68 | 72.97 | 73.68 | +0.313% | 2 | 108 | +52.104% |
| 2026-01-22 | 73.67 | 73.67 | 73.45 | 73.45 | +3.451% | 12 | 107 | +52.580% |
| 2026-01-21 | 68.82 | 71.00 | 68.82 | 71.00 | +6.815% | 16 | 101 | +57.845% |
| 2026-01-20 | 66.49 | 66.51 | 66.47 | 66.47 | -12.378% | 7 | 93 | +68.602% |
| 2026-01-16 | 76.00 | 76.60 | 75.79 | 75.86 | -1.672% | 10 | 82 | +47.733% |
| 2026-01-15 | 76.75 | 77.16 | 76.75 | 77.15 | +4.257% | 5 | 82 | +45.262% |
| 2026-01-14 | 73.90 | 74.00 | 72.32 | 74.00 | -2.142% | 31 | 81 | +51.446% |
| 2026-01-13 | 77.11 | 77.11 | 75.62 | 75.62 | -2.426% | 6 | 75 | +48.202% |
| 2026-01-12 | 77.50 | 77.50 | 77.50 | 77.50 | +0.168% | 1 | 71 | +44.606% |
| 2026-01-09 | 76.42 | 77.37 | 76.42 | 77.37 | +4.852% | 6 | 71 | +44.849% |
| 2026-01-08 | 74.23 | 74.23 | 73.63 | 73.79 | -2.446% | 6 | 70 | +51.877% |
| 2026-01-07 | 76.14 | 76.30 | 75.64 | 75.64 | +0.132% | 8 | 72 | +48.162% |
| 2026-01-06 | 73.35 | 75.54 | 73.35 | 75.54 | +3.211% | 19 | 75 | +48.358% |
| 2026-01-05 | 72.20 | 73.53 | 72.00 | 73.19 | +3.157% | 9 | 68 | +53.122% |
| 2025-12-31 | 70.95 | 70.95 | 70.95 | 70.95 | -2.421% | 1 | 68 | +57.956% |
| 2025-12-30 | 72.29 | 73.74 | 72.29 | 72.71 | +0.152% | 8 | 68 | +54.133% |
| 2025-12-29 | 72.13 | 72.60 | 72.13 | 72.60 | -2.327% | 2 | 67 | +54.366% |
| 2025-12-26 | 75.41 | 75.41 | 74.33 | 74.33 | -1.341% | 2 | 67 | +50.774% |
| 2025-12-24 | 75.34 | 75.34 | 75.34 | 75.34 | +1.921% | 50 | 110 | +48.752% |
| 2025-12-23 | 73.92 | 73.92 | 73.92 | 73.92 | +6.744% | 1 | 110 | +51.610% |
| 2025-12-19 | 69.25 | 69.25 | 69.25 | 69.25 | -9.276% | 6 | 109 | +61.834% |
| 2025-12-11 | 75.63 | 76.33 | 75.63 | 76.33 | -0.378% | 53 | 103 | +46.823% |
| 2025-12-10 | 76.62 | 76.62 | 76.62 | 76.62 | +3.331% | 1 | 65 | +46.267% |
| 2025-12-09 | 73.49 | 74.98 | 73.49 | 74.15 | +1.325% | 41 | 65 | +51.140% |
| 2025-12-08 | 74.35 | 74.35 | 73.18 | 73.18 | -2.751% | 2 | 91 | +53.143% |
| 2025-12-05 | 75.92 | 75.92 | 75.04 | 75.25 | +2.688% | 12 | 89 | +48.930% |
| 2025-12-04 | 73.28 | 73.28 | 73.28 | 73.28 | +0.055% | 5 | 83 | +52.934% |
| 2025-12-03 | 73.24 | 73.24 | 73.24 | 73.24 | +0.798% | 25 | 83 | +53.017% |
| 2025-12-02 | 72.66 | 72.66 | 72.66 | 72.66 | +5.703% | 1 | 58 | +54.239% |
| 2025-11-25 | 68.77 | 68.80 | 68.74 | 68.74 | +6.211% | 34 | 58 | +63.035% |
| 2025-11-24 | 64.17 | 64.72 | 64.17 | 64.72 | -7.701% | 11 | 36 | +73.161% |
| 2025-11-14 | 71.53 | 71.53 | 70.12 | 70.12 | -8.947% | 14 | 25 | +59.826% |
| 2025-11-12 | 77.01 | 77.01 | 77.01 | 77.01 | -0.169% | 1 | 14 | +45.527% |
| 2025-11-11 | 77.14 | 77.14 | 77.14 | 77.14 | +17.270% | 1 | 14 | +45.281% |
| 2025-11-07 | 65.78 | 65.78 | 65.78 | 65.78 | -8.384% | 1 | 14 | +70.371% |
| 2025-11-06 | 71.80 | 71.80 | 71.80 | 71.80 | -2.286% | 1 | 14 | +56.086% |
| 2025-11-04 | 73.61 | 75.00 | 73.48 | 73.48 | -7.572% | 3 | 13 | +52.518% |
| 2025-10-29 | 81.00 | 81.10 | 77.81 | 79.50 | +0.697% | 14 | 12 | +40.969% |
| 2025-10-28 | 78.64 | 78.95 | 77.69 | 78.95 | +3.609% | 12 | 11 | +41.951% |
| 2025-10-27 | 74.51 | 76.20 | 74.51 | 76.20 | +7.294% | 2 | 1 | +47.073% |
| 2025-10-24 | 71.02 | 71.02 | 71.02 | 71.02 | 0.000% | 1 | 0 | +57.801% |