SPY270617C00705000
SPY Jun 17 2027 705.00 Call
optionOPRA
EODOct 27, 2026
98.87USD+5.360%(+5.03)6Vol547OI
SPY270617C00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 98.88 | 98.88 | 98.86 | 98.87 | +5.360% | 6 | 547 | 0.000% |
| 2026-10-22 | 93.92 | 93.92 | 93.84 | 93.84 | -4.760% | 2 | 549 | +5.360% |
| 2026-10-20 | 98.53 | 98.53 | 98.53 | 98.53 | +1.473% | 1 | 550 | +0.345% |
| 2026-10-16 | 101.69 | 101.69 | 97.10 | 97.10 | -9.842% | 15 | 564 | +1.823% |
| 2026-10-12 | 107.80 | 107.80 | 107.70 | 107.70 | +1.748% | 12 | 561 | -8.199% |
| 2026-10-09 | 106.00 | 106.50 | 105.85 | 105.85 | +3.470% | 33 | 534 | -6.594% |
| 2026-09-21 | 102.30 | 102.30 | 102.30 | 102.30 | +8.185% | 1 | 533 | -3.353% |
| 2026-09-14 | 94.56 | 94.56 | 94.56 | 94.56 | -10.251% | 3 | 533 | +4.558% |
| 2026-08-28 | 105.36 | 105.36 | 105.36 | 105.36 | +2.790% | 1 | 533 | -6.160% |
| 2026-08-26 | 102.50 | 102.50 | 102.50 | 102.50 | +0.618% | 4 | 533 | -3.541% |
| 2026-08-24 | 101.87 | 101.87 | 101.87 | 101.87 | -7.668% | 1 | 533 | -2.945% |
| 2026-08-12 | 110.35 | 110.35 | 110.28 | 110.33 | +1.211% | 80 | 493 | -10.387% |
| 2026-08-11 | 109.00 | 109.01 | 108.96 | 109.01 | -1.775% | 38 | 476 | -9.302% |
| 2026-08-07 | 111.32 | 111.32 | 110.95 | 110.98 | -0.108% | 7 | 470 | -10.912% |
| 2026-08-05 | 111.10 | 111.10 | 111.10 | 111.10 | +3.109% | 40 | 470 | -11.008% |
| 2026-08-04 | 103.03 | 107.75 | 103.02 | 107.75 | +6.683% | 7 | 468 | -8.241% |
| 2026-08-03 | 101.00 | 101.00 | 100.42 | 101.00 | +11.099% | 4 | 467 | -2.109% |
| 2026-07-31 | 90.91 | 90.91 | 90.91 | 90.91 | +7.509% | 3 | 467 | +8.756% |
| 2026-07-30 | 83.39 | 84.56 | 83.36 | 84.56 | +0.285% | 14 | 454 | +16.923% |
| 2026-07-29 | 83.69 | 84.38 | 83.69 | 84.32 | -3.236% | 6 | 448 | +17.256% |
| 2026-07-27 | 87.39 | 87.39 | 87.14 | 87.14 | -3.113% | 2 | 446 | +13.461% |
| 2026-07-23 | 89.94 | 89.94 | 89.94 | 89.94 | -3.807% | 3 | 446 | +9.929% |
| 2026-07-20 | 93.50 | 93.50 | 93.50 | 93.50 | +1.686% | 1 | 445 | +5.743% |
| 2026-07-17 | 91.95 | 91.95 | 91.95 | 91.95 | -8.142% | 1 | 444 | +7.526% |
| 2026-07-10 | 99.33 | 100.10 | 99.33 | 100.10 | +5.680% | 2 | 444 | -1.229% |
| 2026-07-02 | 94.72 | 94.72 | 94.72 | 94.72 | +2.811% | 1 | 443 | +4.381% |
| 2026-06-29 | 92.13 | 92.13 | 92.13 | 92.13 | +5.075% | 1 | 444 | +7.316% |
| 2026-06-26 | 87.68 | 87.68 | 87.68 | 87.68 | -0.635% | 1 | 443 | +12.762% |
| 2026-06-24 | 88.24 | 88.24 | 88.24 | 88.24 | -4.626% | 1 | 443 | +12.047% |
| 2026-06-23 | 92.48 | 92.52 | 92.48 | 92.52 | -5.755% | 2 | 443 | +6.863% |
| 2026-06-22 | 101.02 | 101.02 | 97.32 | 98.17 | -3.157% | 10 | 436 | +0.713% |
| 2026-06-16 | 102.05 | 102.05 | 101.37 | 101.37 | -2.435% | 6 | 431 | -2.466% |
| 2026-06-15 | 104.13 | 105.69 | 103.90 | 103.90 | +21.124% | 3 | 428 | -4.841% |
| 2026-06-11 | 85.78 | 85.78 | 85.78 | 85.78 | -2.611% | 9 | 437 | +15.260% |
| 2026-06-10 | 87.03 | 88.08 | 87.03 | 88.08 | +4.857% | 94 | 485 | +12.250% |
| 2026-06-09 | 84.00 | 84.00 | 84.00 | 84.00 | -22.006% | 1 | 484 | +17.702% |
| 2026-06-04 | 107.70 | 107.70 | 107.70 | 107.70 | +1.127% | 1 | 483 | -8.199% |
| 2026-06-03 | 106.50 | 106.50 | 106.50 | 106.50 | +0.358% | 1 | 482 | -7.164% |
| 2026-06-01 | 106.12 | 106.12 | 106.12 | 106.12 | +0.683% | 1 | 481 | -6.832% |
| 2026-05-28 | 105.21 | 105.40 | 105.21 | 105.40 | +3.506% | 3 | 483 | -6.195% |
| 2026-05-27 | 100.68 | 101.83 | 100.68 | 101.83 | +0.325% | 3 | 483 | -2.907% |
| 2026-05-26 | 101.50 | 101.50 | 101.50 | 101.50 | +1.683% | 4 | 479 | -2.591% |
| 2026-05-22 | 99.82 | 99.82 | 99.82 | 99.82 | +5.630% | 1 | 480 | -0.952% |
| 2026-05-20 | 92.00 | 94.50 | 91.69 | 94.50 | +3.460% | 6 | 481 | +4.624% |
| 2026-05-19 | 91.88 | 91.92 | 91.34 | 91.34 | -1.211% | 5 | 482 | +8.244% |
| 2026-05-18 | 93.82 | 94.60 | 92.46 | 92.46 | -4.582% | 6 | 483 | +6.933% |
| 2026-05-15 | 96.43 | 96.90 | 96.43 | 96.90 | -5.813% | 3 | 483 | +2.033% |
| 2026-05-14 | 102.88 | 102.88 | 102.88 | 102.88 | +7.390% | 2 | 485 | -3.898% |
| 2026-05-13 | 95.80 | 95.80 | 95.80 | 95.80 | +4.244% | 1 | 485 | +3.205% |
| 2026-05-12 | 91.90 | 91.90 | 91.90 | 91.90 | -1.532% | 1 | 486 | +7.584% |
| 2026-05-11 | 93.33 | 93.33 | 93.33 | 93.33 | +1.006% | 1 | 487 | +5.936% |
| 2026-05-08 | 93.44 | 93.44 | 92.40 | 92.40 | +5.878% | 2 | 488 | +7.002% |
| 2026-05-06 | 87.85 | 87.85 | 87.27 | 87.27 | +8.693% | 2 | 488 | +13.292% |
| 2026-05-04 | 80.22 | 80.29 | 80.22 | 80.29 | -2.014% | 2 | 486 | +23.141% |
| 2026-05-01 | 81.86 | 81.94 | 81.86 | 81.94 | +2.617% | 71 | 553 | +20.661% |
| 2026-04-30 | 79.18 | 79.85 | 79.18 | 79.85 | +7.253% | 7 | 553 | +23.820% |
| 2026-04-28 | 74.38 | 74.80 | 72.83 | 74.45 | -3.425% | 8 | 554 | +32.801% |
| 2026-04-27 | 75.86 | 77.09 | 75.86 | 77.09 | +0.169% | 2 | 552 | +28.253% |
| 2026-04-24 | 76.96 | 76.96 | 76.96 | 76.96 | +6.519% | 1 | 552 | +28.469% |
| 2026-04-23 | 72.35 | 72.35 | 71.85 | 72.25 | -1.298% | 6 | 551 | +36.844% |
| 2026-04-22 | 73.20 | 73.20 | 73.20 | 73.20 | +5.400% | 1 | 550 | +35.068% |
| 2026-04-21 | 73.50 | 74.20 | 69.45 | 69.45 | -4.536% | 8 | 551 | +42.361% |
| 2026-04-20 | 72.84 | 73.30 | 71.84 | 72.75 | -1.967% | 80 | 551 | +35.904% |
| 2026-04-17 | 70.48 | 74.58 | 70.48 | 74.21 | +7.162% | 60 | 520 | +33.230% |
| 2026-04-16 | 67.40 | 69.31 | 67.30 | 69.25 | +3.374% | 10 | 518 | +42.773% |
| 2026-04-15 | 65.54 | 66.99 | 65.54 | 66.99 | +7.736% | 20 | 511 | +47.589% |
| 2026-04-14 | 60.66 | 62.18 | 60.66 | 62.18 | +13.034% | 2 | 514 | +59.006% |
| 2026-04-13 | 55.01 | 55.01 | 55.01 | 55.01 | +1.852% | 1 | 513 | +79.731% |
| 2026-04-09 | 54.01 | 54.01 | 54.01 | 54.01 | +23.536% | 1 | 512 | +83.059% |
| 2026-04-07 | 42.63 | 43.78 | 42.63 | 43.72 | -1.775% | 5 | 511 | +126.144% |
| 2026-04-06 | 44.49 | 44.51 | 44.49 | 44.51 | +3.464% | 4 | 510 | +122.130% |
| 2026-04-02 | 43.50 | 43.70 | 42.95 | 43.02 | +2.600% | 104 | 406 | +129.823% |
| 2026-03-31 | 38.26 | 41.93 | 37.71 | 41.93 | +23.360% | 17 | 406 | +135.798% |
| 2026-03-30 | 34.02 | 34.02 | 33.99 | 33.99 | -10.317% | 22 | 393 | +190.880% |
| 2026-03-27 | 38.20 | 38.20 | 37.90 | 37.90 | -12.390% | 18 | 388 | +160.871% |
| 2026-03-26 | 43.26 | 43.26 | 43.26 | 43.26 | -5.360% | 1 | 390 | +128.548% |
| 2026-03-25 | 45.67 | 45.73 | 45.67 | 45.71 | -2.246% | 4 | 390 | +116.298% |
| 2026-03-23 | 45.80 | 46.76 | 45.80 | 46.76 | +5.079% | 8 | 390 | +111.441% |
| 2026-03-20 | 44.50 | 44.50 | 44.50 | 44.50 | -1.440% | 1 | 389 | +122.180% |
| 2026-03-19 | 45.87 | 45.87 | 45.15 | 45.15 | -5.326% | 21 | 388 | +118.981% |
| 2026-03-18 | 48.90 | 48.90 | 47.69 | 47.69 | -7.109% | 14 | 389 | +107.318% |
| 2026-03-17 | 51.34 | 51.34 | 51.34 | 51.34 | +0.667% | 1 | 383 | +92.579% |
| 2026-03-16 | 50.91 | 51.30 | 50.69 | 51.00 | +2.926% | 17 | 384 | +93.863% |
| 2026-03-13 | 49.54 | 49.55 | 49.54 | 49.55 | +1.433% | 4 | 376 | +99.536% |
| 2026-03-09 | 48.85 | 48.85 | 48.85 | 48.85 | -7.917% | 6 | 376 | +102.395% |
| 2026-03-06 | 53.17 | 54.11 | 53.05 | 53.05 | -6.602% | 26 | 395 | +86.371% |
| 2026-03-05 | 55.95 | 56.80 | 55.21 | 56.80 | +0.960% | 10 | 371 | +74.067% |
| 2026-03-03 | 53.25 | 56.26 | 53.25 | 56.26 | -2.916% | 225 | 373 | +75.738% |
| 2026-02-27 | 57.85 | 57.95 | 57.85 | 57.95 | -5.542% | 14 | 161 | +70.613% |
| 2026-02-26 | 61.35 | 61.35 | 61.35 | 61.35 | +1.455% | 30 | 157 | +61.157% |
| 2026-02-24 | 60.32 | 60.47 | 58.50 | 60.47 | +5.238% | 3 | 144 | +63.503% |
| 2026-02-23 | 57.39 | 57.46 | 57.39 | 57.46 | -5.307% | 3 | 147 | +72.068% |
| 2026-02-20 | 59.57 | 60.68 | 59.57 | 60.68 | +0.464% | 20 | 144 | +62.937% |
| 2026-02-18 | 60.27 | 60.42 | 60.17 | 60.40 | +4.066% | 6 | 144 | +63.692% |
| 2026-02-17 | 58.04 | 58.04 | 58.04 | 58.04 | -4.852% | 1 | 144 | +70.348% |
| 2026-02-03 | 62.84 | 62.84 | 61.00 | 61.00 | -6.870% | 2 | 144 | +62.082% |
| 2026-02-02 | 65.50 | 65.50 | 65.50 | 65.50 | +1.550% | 1 | 142 | +50.947% |
| 2026-01-30 | 64.50 | 64.50 | 64.50 | 64.50 | -5.147% | 1 | 143 | +53.287% |
| 2026-01-28 | 68.00 | 68.00 | 68.00 | 68.00 | -0.570% | 7 | 142 | +45.397% |
| 2026-01-27 | 68.22 | 68.39 | 68.22 | 68.39 | +14.652% | 3 | 135 | +44.568% |
| 2026-01-20 | 60.68 | 60.68 | 59.65 | 59.65 | -9.744% | 4 | 133 | +65.750% |
| 2026-01-15 | 66.30 | 66.30 | 66.09 | 66.09 | +4.573% | 7 | 130 | +49.599% |
| 2026-01-14 | 63.16 | 63.20 | 63.16 | 63.20 | -3.747% | 10 | 123 | +56.440% |
| 2026-01-06 | 65.66 | 65.66 | 65.66 | 65.66 | +8.457% | 1 | 128 | +50.579% |
| 2025-12-31 | 60.12 | 60.54 | 60.12 | 60.54 | -8.147% | 2 | 126 | +63.314% |
| 2025-12-24 | 65.91 | 65.91 | 65.91 | 65.91 | +2.345% | 50 | 126 | +50.008% |
| 2025-12-23 | 64.40 | 64.40 | 64.40 | 64.40 | -2.983% | 1 | 126 | +53.525% |
| 2025-12-11 | 65.59 | 66.38 | 65.59 | 66.38 | +2.422% | 51 | 125 | +48.945% |
| 2025-12-09 | 64.81 | 64.81 | 64.81 | 64.81 | -1.743% | 1 | 76 | +52.554% |
| 2025-12-05 | 65.96 | 65.96 | 65.96 | 65.96 | +1.555% | 1 | 75 | +49.894% |
| 2025-12-03 | 64.95 | 64.95 | 64.95 | 64.95 | +1.723% | 9 | 76 | +52.225% |
| 2025-12-02 | 63.34 | 63.85 | 63.34 | 63.85 | +10.908% | 6 | 76 | +54.847% |
| 2025-11-24 | 57.57 | 57.57 | 57.57 | 57.57 | -16.128% | 7 | 71 | +71.739% |
| 2025-11-12 | 68.64 | 68.64 | 68.64 | 68.64 | +2.662% | 69 | 70 | +44.041% |
| 2025-10-30 | 68.36 | 68.36 | 66.86 | 66.86 | -5.163% | 24 | 19 | +47.876% |
| 2025-10-28 | 68.91 | 70.50 | 68.80 | 70.50 | +4.383% | 3 | 13 | +40.241% |
| 2025-10-27 | 67.43 | 67.54 | 67.43 | 67.54 | 0.000% | 11 | 11 | +46.387% |