SPY270617C00695000
SPY Jun 17 2027 695.00 Call
optionOPRA
InactiveOct 15, 2026
108.69USD+0.462%(+0.50)2Vol365OI
SPY270617C00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 108.69 | 108.69 | 108.69 | 108.69 | +0.462% | 2 | 363 | 0.000% |
| 2026-10-14 | 113.27 | 113.27 | 108.19 | 108.19 | -5.271% | 2 | 364 | +0.462% |
| 2026-10-13 | 114.21 | 114.21 | 114.21 | 114.21 | -0.253% | 1 | 364 | -4.833% |
| 2026-10-09 | 114.50 | 114.60 | 114.50 | 114.50 | -2.677% | 10 | 355 | -5.074% |
| 2026-10-06 | 117.65 | 117.65 | 117.65 | 117.65 | +9.994% | 1 | 355 | -7.616% |
| 2026-09-28 | 106.78 | 106.96 | 106.75 | 106.96 | -3.125% | 115 | 261 | +1.617% |
| 2026-09-23 | 111.00 | 111.56 | 110.41 | 110.41 | -3.285% | 3 | 263 | -1.558% |
| 2026-09-21 | 110.72 | 114.16 | 110.72 | 114.16 | +10.353% | 5 | 264 | -4.792% |
| 2026-09-17 | 103.45 | 103.45 | 103.45 | 103.45 | -8.742% | 2 | 262 | +5.065% |
| 2026-09-04 | 113.65 | 113.93 | 113.36 | 113.36 | +6.381% | 4 | 262 | -4.120% |
| 2026-09-01 | 106.56 | 106.56 | 106.56 | 106.56 | -2.960% | 1 | 261 | +1.999% |
| 2026-08-31 | 110.29 | 110.29 | 109.81 | 109.81 | -0.588% | 2 | 261 | -1.020% |
| 2026-08-26 | 110.46 | 110.46 | 110.46 | 110.46 | +0.373% | 4 | 257 | -1.602% |
| 2026-08-24 | 110.05 | 110.05 | 110.05 | 110.05 | -3.903% | 1 | 256 | -1.236% |
| 2026-08-18 | 114.52 | 114.52 | 114.52 | 114.52 | -6.568% | 1 | 257 | -5.091% |
| 2026-08-13 | 122.57 | 122.57 | 122.57 | 122.57 | +2.526% | 1 | 258 | -11.324% |
| 2026-08-12 | 119.15 | 119.55 | 118.24 | 119.55 | +1.641% | 23 | 280 | -9.084% |
| 2026-08-11 | 119.75 | 119.75 | 117.60 | 117.62 | -1.614% | 20 | 280 | -7.592% |
| 2026-08-10 | 120.35 | 120.35 | 119.55 | 119.55 | +0.386% | 3 | 282 | -9.084% |
| 2026-08-07 | 119.08 | 119.09 | 119.08 | 119.09 | -0.634% | 2 | 282 | -8.733% |
| 2026-08-04 | 111.00 | 119.85 | 111.00 | 119.85 | +20.586% | 14 | 293 | -9.312% |
| 2026-07-31 | 99.39 | 99.39 | 99.39 | 99.39 | +2.464% | 1 | 292 | +9.357% |
| 2026-07-30 | 91.56 | 97.00 | 91.56 | 97.00 | +4.990% | 3 | 291 | +12.052% |
| 2026-07-29 | 91.48 | 92.39 | 91.48 | 92.39 | -2.067% | 4 | 291 | +17.643% |
| 2026-07-28 | 94.34 | 94.34 | 94.34 | 94.34 | -13.600% | 1 | 291 | +15.211% |
| 2026-07-10 | 108.00 | 109.20 | 107.82 | 109.19 | +4.588% | 10 | 287 | -0.458% |
| 2026-07-07 | 104.44 | 104.44 | 104.40 | 104.40 | +0.134% | 2 | 287 | +4.109% |
| 2026-06-30 | 102.72 | 104.26 | 102.52 | 104.26 | +10.037% | 25 | 283 | +4.249% |
| 2026-06-26 | 94.75 | 94.75 | 94.75 | 94.75 | +0.074% | 1 | 283 | +14.712% |
| 2026-06-25 | 97.71 | 97.71 | 94.68 | 94.68 | -0.911% | 3 | 282 | +14.797% |
| 2026-06-24 | 97.55 | 97.55 | 95.00 | 95.55 | -1.647% | 7 | 280 | +13.752% |
| 2026-06-23 | 97.73 | 98.99 | 96.67 | 97.15 | -10.046% | 18 | 273 | +11.879% |
| 2026-06-22 | 107.81 | 108.20 | 107.81 | 108.00 | +1.599% | 25 | 274 | +0.639% |
| 2026-06-18 | 106.30 | 106.30 | 106.30 | 106.30 | +6.300% | 1 | 274 | +2.248% |
| 2026-06-17 | 105.00 | 105.05 | 100.00 | 100.00 | -6.446% | 12 | 275 | +8.690% |
| 2026-06-16 | 109.00 | 109.00 | 106.89 | 106.89 | -5.155% | 7 | 275 | +1.684% |
| 2026-06-15 | 110.00 | 113.00 | 109.22 | 112.70 | +22.820% | 16 | 267 | -3.558% |
| 2026-06-11 | 92.10 | 92.23 | 91.76 | 91.76 | -4.516% | 3 | 267 | +18.450% |
| 2026-06-10 | 96.10 | 96.10 | 96.10 | 96.10 | +5.108% | 1 | 267 | +13.101% |
| 2026-06-09 | 91.00 | 91.43 | 91.00 | 91.43 | -10.678% | 9 | 265 | +18.878% |
| 2026-06-08 | 103.79 | 103.79 | 102.36 | 102.36 | -2.700% | 4 | 264 | +6.184% |
| 2026-06-05 | 108.78 | 108.78 | 105.20 | 105.20 | -9.067% | 4 | 263 | +3.317% |
| 2026-06-02 | 115.74 | 115.74 | 115.69 | 115.69 | -0.933% | 2 | 263 | -6.051% |
| 2026-06-01 | 116.11 | 116.78 | 116.11 | 116.78 | +3.639% | 7 | 260 | -6.928% |
| 2026-05-29 | 112.68 | 112.68 | 112.68 | 112.68 | +2.084% | 1 | 261 | -3.541% |
| 2026-05-26 | 110.21 | 110.38 | 108.35 | 110.38 | +2.986% | 8 | 265 | -1.531% |
| 2026-05-22 | 106.66 | 107.18 | 105.96 | 107.18 | +6.182% | 13 | 261 | +1.409% |
| 2026-05-21 | 100.04 | 100.94 | 100.04 | 100.94 | +2.644% | 2 | 260 | +7.678% |
| 2026-05-19 | 98.34 | 98.34 | 98.34 | 98.34 | -1.709% | 1 | 259 | +10.525% |
| 2026-05-18 | 100.05 | 100.05 | 100.05 | 100.05 | -6.783% | 1 | 259 | +8.636% |
| 2026-05-14 | 107.33 | 107.33 | 107.33 | 107.33 | +8.667% | 1 | 259 | +1.267% |
| 2026-05-12 | 98.98 | 100.02 | 98.77 | 98.77 | -3.517% | 20 | 269 | +10.044% |
| 2026-05-11 | 101.35 | 102.89 | 101.35 | 102.37 | +1.699% | 13 | 282 | +6.174% |
| 2026-05-08 | 101.12 | 101.12 | 100.05 | 100.66 | +4.909% | 21 | 296 | +7.977% |
| 2026-05-07 | 99.22 | 99.22 | 95.95 | 95.95 | +9.071% | 2 | 295 | +13.278% |
| 2026-05-05 | 87.97 | 87.97 | 87.97 | 87.97 | +2.577% | 5 | 300 | +23.553% |
| 2026-05-04 | 85.76 | 85.76 | 85.76 | 85.76 | -3.052% | 1 | 300 | +26.737% |
| 2026-05-01 | 89.07 | 89.07 | 88.46 | 88.46 | +3.402% | 8 | 294 | +22.869% |
| 2026-04-30 | 85.55 | 85.55 | 85.55 | 85.55 | +5.617% | 1 | 294 | +27.049% |
| 2026-04-28 | 81.26 | 81.26 | 81.00 | 81.00 | -3.214% | 2 | 294 | +34.185% |
| 2026-04-27 | 82.79 | 83.69 | 82.01 | 83.69 | +0.589% | 22 | 293 | +29.872% |
| 2026-04-24 | 83.00 | 83.20 | 83.00 | 83.20 | +2.945% | 15 | 286 | +30.637% |
| 2026-04-22 | 80.60 | 80.82 | 80.60 | 80.82 | +4.662% | 11 | 291 | +34.484% |
| 2026-04-21 | 77.52 | 77.52 | 77.22 | 77.22 | -2.475% | 2 | 291 | +40.754% |
| 2026-04-20 | 78.64 | 79.18 | 78.64 | 79.18 | -1.198% | 5 | 291 | +37.270% |
| 2026-04-17 | 81.80 | 81.86 | 80.14 | 80.14 | +7.933% | 25 | 292 | +35.625% |
| 2026-04-16 | 74.00 | 74.25 | 73.06 | 74.25 | +2.160% | 6 | 274 | +46.384% |
| 2026-04-15 | 72.03 | 72.95 | 72.03 | 72.68 | +5.029% | 8 | 275 | +49.546% |
| 2026-04-14 | 65.08 | 69.25 | 65.08 | 69.20 | +12.156% | 37 | 275 | +57.066% |
| 2026-04-13 | 59.25 | 62.09 | 59.25 | 61.70 | +2.390% | 25 | 279 | +76.159% |
| 2026-04-10 | 61.63 | 61.63 | 60.19 | 60.26 | +1.687% | 12 | 275 | +80.368% |
| 2026-04-09 | 59.26 | 59.26 | 59.26 | 59.26 | +2.936% | 1 | 264 | +83.412% |
| 2026-04-08 | 58.28 | 58.28 | 57.57 | 57.57 | +17.131% | 6 | 263 | +88.796% |
| 2026-04-07 | 49.05 | 49.15 | 49.05 | 49.15 | -1.483% | 2 | 258 | +121.139% |
| 2026-04-06 | 49.17 | 49.90 | 49.17 | 49.89 | +3.528% | 13 | 257 | +117.859% |
| 2026-04-02 | 48.18 | 48.21 | 48.12 | 48.19 | +2.379% | 17 | 264 | +125.545% |
| 2026-03-31 | 45.78 | 47.21 | 45.78 | 47.07 | +14.805% | 10 | 264 | +130.911% |
| 2026-03-30 | 40.93 | 41.00 | 40.93 | 41.00 | +0.663% | 2 | 259 | +165.098% |
| 2026-03-27 | 42.99 | 43.26 | 40.73 | 40.73 | -11.802% | 12 | 259 | +166.855% |
| 2026-03-26 | 46.09 | 46.18 | 46.09 | 46.18 | -9.646% | 3 | 264 | +135.362% |
| 2026-03-25 | 51.11 | 51.11 | 51.11 | 51.11 | -1.522% | 4 | 261 | +112.659% |
| 2026-03-23 | 51.20 | 51.98 | 51.20 | 51.90 | -2.845% | 10 | 261 | +109.422% |
| 2026-03-18 | 56.39 | 56.39 | 53.42 | 53.42 | -5.250% | 7 | 260 | +103.463% |
| 2026-03-16 | 56.38 | 56.38 | 56.38 | 56.38 | +2.977% | 7 | 255 | +92.781% |
| 2026-03-13 | 54.75 | 54.75 | 54.75 | 54.75 | -7.983% | 1 | 250 | +98.521% |
| 2026-03-06 | 58.33 | 59.58 | 58.33 | 59.50 | -1.815% | 5 | 256 | +82.672% |
| 2026-03-05 | 60.60 | 60.60 | 60.60 | 60.60 | +0.531% | 6 | 257 | +79.356% |
| 2026-03-03 | 59.88 | 60.28 | 59.88 | 60.28 | -8.667% | 2 | 263 | +80.309% |
| 2026-03-02 | 66.26 | 66.26 | 66.00 | 66.00 | -3.832% | 8 | 264 | +64.682% |
| 2026-02-26 | 70.96 | 70.96 | 68.63 | 68.63 | +6.387% | 14 | 260 | +58.371% |
| 2026-02-19 | 65.55 | 65.64 | 64.51 | 64.51 | -3.022% | 40 | 255 | +68.486% |
| 2026-02-18 | 66.81 | 66.81 | 66.52 | 66.52 | +3.954% | 3 | 241 | +63.394% |
| 2026-02-17 | 61.65 | 63.99 | 61.65 | 63.99 | -3.045% | 2 | 241 | +69.855% |
| 2026-02-13 | 66.00 | 66.00 | 66.00 | 66.00 | +3.222% | 1 | 240 | +64.682% |
| 2026-02-12 | 73.13 | 73.13 | 63.94 | 63.94 | -10.360% | 15 | 240 | +69.987% |
| 2026-02-11 | 75.00 | 75.00 | 70.00 | 71.33 | +0.677% | 67 | 230 | +52.376% |
| 2026-02-10 | 72.64 | 73.24 | 70.60 | 70.85 | -2.262% | 16 | 212 | +53.409% |
| 2026-02-09 | 70.49 | 72.49 | 70.49 | 72.49 | +13.621% | 3 | 206 | +49.938% |
| 2026-02-05 | 62.00 | 64.61 | 62.00 | 63.80 | -11.573% | 36 | 204 | +70.361% |
| 2026-02-03 | 73.64 | 73.64 | 71.70 | 72.15 | -3.388% | 11 | 199 | +50.644% |
| 2026-02-02 | 72.10 | 74.76 | 72.10 | 74.68 | +5.228% | 37 | 206 | +45.541% |
| 2026-01-30 | 72.16 | 72.16 | 70.97 | 70.97 | -1.785% | 2 | 169 | +53.149% |
| 2026-01-29 | 70.94 | 72.26 | 68.11 | 72.26 | -3.033% | 38 | 169 | +50.415% |
| 2026-01-28 | 75.29 | 75.29 | 73.78 | 74.52 | -0.054% | 36 | 176 | +45.853% |
| 2026-01-27 | 73.64 | 74.65 | 73.24 | 74.56 | +2.375% | 32 | 180 | +45.775% |
| 2026-01-26 | 73.00 | 73.00 | 72.83 | 72.83 | +5.079% | 11 | 156 | +49.238% |
| 2026-01-23 | 69.00 | 69.31 | 69.00 | 69.31 | +5.031% | 3 | 155 | +56.817% |
| 2026-01-21 | 66.98 | 66.98 | 65.82 | 65.99 | -2.396% | 10 | 153 | +64.707% |
| 2026-01-20 | 66.00 | 67.61 | 66.00 | 67.61 | -7.078% | 6 | 149 | +60.760% |
| 2026-01-16 | 72.56 | 73.29 | 71.88 | 72.76 | -1.529% | 30 | 149 | +49.382% |
| 2026-01-15 | 73.89 | 73.89 | 73.89 | 73.89 | +6.424% | 2 | 149 | +47.097% |
| 2026-01-14 | 69.30 | 69.43 | 69.30 | 69.43 | -4.629% | 8 | 147 | +56.546% |
| 2026-01-13 | 74.05 | 74.05 | 72.80 | 72.80 | -1.887% | 30 | 147 | +49.299% |
| 2026-01-12 | 73.90 | 74.20 | 73.90 | 74.20 | +1.200% | 4 | 120 | +46.482% |
| 2026-01-09 | 73.46 | 74.13 | 73.32 | 73.32 | +3.268% | 9 | 123 | +48.241% |
| 2026-01-08 | 71.67 | 71.68 | 71.00 | 71.00 | -0.337% | 11 | 124 | +53.085% |
| 2026-01-07 | 72.77 | 73.77 | 71.21 | 71.24 | -1.711% | 18 | 124 | +52.569% |
| 2026-01-06 | 72.00 | 72.60 | 72.00 | 72.48 | +8.911% | 10 | 121 | +49.959% |
| 2025-12-31 | 67.96 | 67.96 | 66.55 | 66.55 | -4.711% | 12 | 122 | +63.321% |
| 2025-12-30 | 69.81 | 69.89 | 69.55 | 69.84 | -2.431% | 8 | 122 | +55.627% |
| 2025-12-26 | 72.01 | 72.31 | 71.45 | 71.58 | +5.872% | 6 | 122 | +51.844% |
| 2025-12-22 | 67.77 | 67.77 | 67.50 | 67.61 | +7.488% | 5 | 120 | +60.760% |
| 2025-12-19 | 62.90 | 62.90 | 62.90 | 62.90 | +0.159% | 1 | 120 | +72.798% |
| 2025-12-17 | 62.80 | 62.80 | 62.80 | 62.80 | -3.518% | 1 | 121 | +73.073% |
| 2025-12-16 | 66.30 | 66.40 | 65.09 | 65.09 | -7.935% | 22 | 120 | +66.984% |
| 2025-12-12 | 70.70 | 70.70 | 70.70 | 70.70 | -3.678% | 1 | 116 | +53.734% |
| 2025-12-11 | 70.50 | 73.40 | 70.50 | 73.40 | -0.555% | 7 | 115 | +48.079% |
| 2025-12-10 | 73.81 | 73.81 | 73.81 | 73.81 | +3.870% | 3 | 110 | +47.256% |
| 2025-12-09 | 71.13 | 71.13 | 70.78 | 71.06 | -1.497% | 41 | 107 | +52.955% |
| 2025-12-05 | 72.14 | 72.14 | 72.14 | 72.14 | +2.925% | 1 | 81 | +50.665% |
| 2025-12-04 | 70.70 | 70.70 | 69.56 | 70.09 | -0.299% | 22 | 81 | +55.072% |
| 2025-12-02 | 70.20 | 70.30 | 70.20 | 70.30 | +1.180% | 22 | 103 | +54.609% |
| 2025-12-01 | 69.44 | 69.50 | 69.44 | 69.48 | +5.609% | 4 | 81 | +56.434% |
| 2025-11-25 | 65.79 | 65.84 | 65.79 | 65.79 | +17.903% | 31 | 80 | +65.207% |
| 2025-11-21 | 55.80 | 55.80 | 55.80 | 55.80 | -0.517% | 1 | 60 | +94.785% |
| 2025-11-20 | 67.80 | 67.80 | 56.09 | 56.09 | -8.930% | 40 | 60 | +93.778% |
| 2025-11-18 | 59.95 | 61.59 | 59.42 | 61.59 | -8.198% | 23 | 59 | +76.473% |
| 2025-11-14 | 65.21 | 68.69 | 65.21 | 67.09 | -8.234% | 41 | 44 | +62.006% |
| 2025-11-10 | 72.34 | 73.11 | 72.34 | 73.11 | +18.205% | 3 | 28 | +48.666% |
| 2025-11-07 | 61.85 | 61.85 | 61.85 | 61.85 | -14.181% | 4 | 27 | +75.732% |
| 2025-11-05 | 72.06 | 72.43 | 71.73 | 72.07 | -4.543% | 5 | 27 | +50.812% |
| 2025-10-30 | 75.50 | 75.50 | 75.50 | 75.50 | -2.568% | 4 | 30 | +43.960% |
| 2025-10-29 | 78.71 | 78.71 | 77.49 | 77.49 | +4.364% | 10 | 28 | +40.263% |
| 2025-10-28 | 74.25 | 74.25 | 74.25 | 74.25 | +0.040% | 5 | 26 | +46.384% |
| 2025-10-27 | 72.15 | 74.34 | 72.09 | 74.22 | 0.000% | 28 | 26 | +46.443% |