SPY270617C00710000
SPY Jun 17 2027 710.00 Call
optionOPRA
EODOct 20, 2026
96.05USD+2.936%(+2.74)7Vol466OI
SPY270617C00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 95.45 | 96.62 | 95.01 | 96.05 | +2.936% | 7 | 469 | 0.000% |
| 2026-10-19 | 93.31 | 93.31 | 93.31 | 93.31 | +3.196% | 2 | 469 | +2.936% |
| 2026-10-16 | 97.02 | 97.02 | 90.42 | 90.42 | -4.851% | 5 | 466 | +6.226% |
| 2026-10-14 | 97.23 | 97.23 | 95.03 | 95.03 | -9.106% | 2 | 465 | +1.073% |
| 2026-10-12 | 104.55 | 104.55 | 104.55 | 104.55 | +2.000% | 2 | 463 | -8.130% |
| 2026-10-09 | 102.50 | 102.50 | 102.50 | 102.50 | +2.881% | 52 | 414 | -6.293% |
| 2026-10-08 | 99.65 | 99.65 | 99.63 | 99.63 | -3.534% | 5 | 409 | -3.593% |
| 2026-10-07 | 103.28 | 103.28 | 103.28 | 103.28 | +1.295% | 1 | 409 | -7.000% |
| 2026-10-05 | 101.96 | 101.96 | 101.96 | 101.96 | +4.403% | 1 | 410 | -5.796% |
| 2026-10-02 | 97.66 | 97.66 | 97.66 | 97.66 | -2.826% | 1 | 410 | -1.649% |
| 2026-09-25 | 100.04 | 100.50 | 99.74 | 100.50 | +2.551% | 6 | 408 | -4.428% |
| 2026-09-24 | 96.51 | 98.00 | 96.51 | 98.00 | -1.220% | 7 | 408 | -1.990% |
| 2026-09-23 | 99.21 | 99.21 | 99.21 | 99.21 | +7.802% | 1 | 407 | -3.185% |
| 2026-09-17 | 92.03 | 92.03 | 92.03 | 92.03 | +1.021% | 5 | 402 | +4.368% |
| 2026-09-10 | 91.10 | 91.10 | 91.10 | 91.10 | -10.122% | 2 | 404 | +5.434% |
| 2026-08-28 | 102.00 | 102.00 | 101.36 | 101.36 | +3.503% | 3 | 406 | -5.239% |
| 2026-08-25 | 97.93 | 97.93 | 97.93 | 97.93 | -12.562% | 3 | 406 | -1.920% |
| 2026-08-14 | 112.00 | 112.00 | 112.00 | 112.00 | +1.129% | 1 | 405 | -14.241% |
| 2026-08-13 | 109.45 | 110.75 | 109.45 | 110.75 | +4.039% | 4 | 409 | -13.273% |
| 2026-08-12 | 107.11 | 107.11 | 106.30 | 106.45 | -0.122% | 5 | 411 | -9.770% |
| 2026-08-07 | 108.50 | 108.50 | 106.58 | 106.58 | -1.223% | 8 | 411 | -9.880% |
| 2026-08-05 | 108.85 | 108.85 | 107.90 | 107.90 | +1.995% | 2 | 412 | -10.982% |
| 2026-08-04 | 101.00 | 105.79 | 101.00 | 105.79 | +11.841% | 4 | 413 | -9.207% |
| 2026-08-03 | 94.59 | 94.59 | 94.59 | 94.59 | +14.294% | 1 | 413 | +1.544% |
| 2026-07-30 | 80.16 | 82.76 | 80.16 | 82.76 | +2.578% | 15 | 401 | +16.058% |
| 2026-07-29 | 80.68 | 80.68 | 80.68 | 80.68 | -4.203% | 1 | 400 | +19.051% |
| 2026-07-28 | 84.22 | 84.22 | 84.22 | 84.22 | -1.382% | 2 | 402 | +14.047% |
| 2026-07-23 | 85.40 | 85.40 | 85.40 | 85.40 | -7.895% | 1 | 401 | +12.471% |
| 2026-07-22 | 92.72 | 92.72 | 92.72 | 92.72 | +3.424% | 1 | 402 | +3.591% |
| 2026-07-20 | 90.80 | 90.80 | 89.65 | 89.65 | +2.598% | 3 | 401 | +7.139% |
| 2026-07-17 | 88.33 | 88.33 | 87.38 | 87.38 | -9.955% | 2 | 402 | +9.922% |
| 2026-07-10 | 97.04 | 97.04 | 97.04 | 97.04 | +4.087% | 1 | 403 | -1.020% |
| 2026-07-07 | 93.24 | 93.24 | 93.23 | 93.23 | -0.502% | 2 | 403 | +3.025% |
| 2026-07-02 | 93.70 | 93.70 | 93.70 | 93.70 | +1.188% | 1 | 404 | +2.508% |
| 2026-07-01 | 92.60 | 92.60 | 92.60 | 92.60 | -0.054% | 1 | 403 | +3.726% |
| 2026-06-30 | 92.65 | 92.65 | 92.65 | 92.65 | +7.632% | 1 | 403 | +3.670% |
| 2026-06-29 | 86.08 | 86.08 | 86.08 | 86.08 | +1.786% | 1 | 403 | +11.582% |
| 2026-06-26 | 85.44 | 85.44 | 84.57 | 84.57 | -0.925% | 4 | 404 | +13.575% |
| 2026-06-25 | 86.25 | 86.25 | 84.36 | 85.36 | -2.144% | 3 | 402 | +12.523% |
| 2026-06-23 | 87.23 | 87.23 | 87.23 | 87.23 | -6.865% | 1 | 401 | +10.111% |
| 2026-06-22 | 97.00 | 98.00 | 93.66 | 93.66 | -3.003% | 5 | 398 | +2.552% |
| 2026-06-17 | 96.66 | 96.66 | 96.56 | 96.56 | -1.580% | 2 | 398 | -0.528% |
| 2026-06-16 | 98.11 | 98.11 | 98.11 | 98.11 | -2.222% | 1 | 399 | -2.100% |
| 2026-06-15 | 100.34 | 100.34 | 100.34 | 100.34 | +13.238% | 1 | 399 | -4.275% |
| 2026-06-11 | 81.40 | 88.61 | 81.40 | 88.61 | +6.120% | 11 | 407 | +8.396% |
| 2026-06-10 | 85.24 | 86.88 | 83.50 | 83.50 | -4.001% | 8 | 401 | +15.030% |
| 2026-06-09 | 86.39 | 87.94 | 85.89 | 86.98 | -5.064% | 12 | 401 | +10.428% |
| 2026-06-08 | 91.62 | 91.62 | 91.62 | 91.62 | +5.833% | 1 | 401 | +4.835% |
| 2026-06-05 | 97.20 | 97.36 | 86.57 | 86.57 | -14.802% | 61 | 388 | +10.951% |
| 2026-06-04 | 101.61 | 101.61 | 101.61 | 101.61 | +0.118% | 1 | 388 | -5.472% |
| 2026-06-03 | 101.49 | 101.49 | 101.49 | 101.49 | -2.488% | 1 | 388 | -5.360% |
| 2026-06-01 | 104.08 | 104.08 | 104.08 | 104.08 | +1.049% | 1 | 389 | -7.715% |
| 2026-05-29 | 103.00 | 103.00 | 103.00 | 103.00 | +1.628% | 1 | 390 | -6.748% |
| 2026-05-28 | 97.00 | 101.35 | 97.00 | 101.35 | +3.092% | 4 | 394 | -5.229% |
| 2026-05-27 | 98.67 | 98.67 | 98.30 | 98.31 | +0.851% | 11 | 394 | -2.299% |
| 2026-05-26 | 97.40 | 97.48 | 97.40 | 97.48 | +1.573% | 5 | 394 | -1.467% |
| 2026-05-22 | 96.20 | 96.20 | 94.02 | 95.97 | +2.741% | 6 | 388 | +0.083% |
| 2026-05-21 | 90.00 | 93.41 | 90.00 | 93.41 | +2.931% | 3 | 389 | +2.826% |
| 2026-05-20 | 90.75 | 90.75 | 90.75 | 90.75 | +2.196% | 1 | 389 | +5.840% |
| 2026-05-18 | 90.00 | 90.00 | 88.80 | 88.80 | -4.114% | 6 | 393 | +8.164% |
| 2026-05-15 | 93.00 | 93.58 | 92.61 | 92.61 | -5.015% | 4 | 393 | +3.715% |
| 2026-05-14 | 98.43 | 98.50 | 97.50 | 97.50 | +1.934% | 7 | 399 | -1.487% |
| 2026-05-13 | 91.38 | 95.65 | 91.38 | 95.65 | +6.077% | 6 | 401 | +0.418% |
| 2026-05-11 | 91.59 | 91.75 | 88.91 | 90.17 | +0.189% | 12 | 398 | +6.521% |
| 2026-05-08 | 90.43 | 90.43 | 87.13 | 90.00 | +5.733% | 4 | 397 | +6.722% |
| 2026-05-07 | 86.86 | 87.85 | 85.12 | 85.12 | -1.023% | 18 | 412 | +12.841% |
| 2026-05-06 | 83.84 | 86.00 | 83.84 | 86.00 | +8.054% | 15 | 409 | +11.686% |
| 2026-05-05 | 79.32 | 79.59 | 78.15 | 79.59 | +6.120% | 12 | 419 | +20.681% |
| 2026-05-04 | 76.52 | 76.86 | 74.90 | 75.00 | -4.410% | 68 | 441 | +28.067% |
| 2026-05-01 | 79.50 | 79.56 | 77.80 | 78.46 | +3.061% | 11 | 442 | +22.419% |
| 2026-04-30 | 71.00 | 76.13 | 70.86 | 76.13 | +7.407% | 25 | 442 | +26.166% |
| 2026-04-29 | 70.50 | 71.00 | 69.80 | 70.88 | -0.826% | 84 | 455 | +35.511% |
| 2026-04-28 | 71.13 | 71.47 | 69.50 | 71.47 | -2.947% | 96 | 438 | +34.392% |
| 2026-04-27 | 72.00 | 73.64 | 72.00 | 73.64 | +1.112% | 13 | 484 | +30.432% |
| 2026-04-24 | 70.40 | 72.83 | 70.40 | 72.83 | +5.383% | 18 | 492 | +31.882% |
| 2026-04-23 | 70.46 | 71.19 | 68.75 | 69.11 | -1.832% | 90 | 483 | +38.981% |
| 2026-04-22 | 69.53 | 70.65 | 69.30 | 70.40 | +5.075% | 32 | 420 | +36.435% |
| 2026-04-21 | 72.10 | 72.10 | 67.00 | 67.00 | -3.416% | 8 | 414 | +43.358% |
| 2026-04-20 | 69.50 | 70.58 | 69.17 | 69.37 | -0.687% | 59 | 414 | +38.460% |
| 2026-04-17 | 67.92 | 71.53 | 67.92 | 69.85 | +5.545% | 29 | 412 | +37.509% |
| 2026-04-16 | 65.33 | 66.18 | 65.18 | 66.18 | +8.084% | 4 | 399 | +45.134% |
| 2026-04-15 | 61.23 | 61.23 | 61.23 | 61.23 | +3.569% | 1 | 399 | +56.868% |
| 2026-04-14 | 58.88 | 59.12 | 58.88 | 59.12 | +10.401% | 2 | 399 | +62.466% |
| 2026-04-13 | 51.56 | 53.55 | 51.56 | 53.55 | +3.940% | 2 | 400 | +79.365% |
| 2026-04-10 | 51.52 | 51.52 | 51.52 | 51.52 | +1.198% | 5 | 398 | +86.432% |
| 2026-04-09 | 50.30 | 50.91 | 50.30 | 50.91 | +3.834% | 5 | 403 | +88.666% |
| 2026-04-08 | 49.81 | 49.81 | 48.41 | 49.03 | +23.657% | 20 | 400 | +95.900% |
| 2026-04-07 | 40.40 | 40.40 | 39.65 | 39.65 | -5.325% | 22 | 400 | +142.245% |
| 2026-04-06 | 41.88 | 41.90 | 41.88 | 41.88 | +3.458% | 4 | 380 | +129.346% |
| 2026-04-02 | 37.60 | 40.62 | 37.60 | 40.48 | +4.303% | 29 | 360 | +137.278% |
| 2026-03-31 | 38.81 | 38.81 | 38.81 | 38.81 | +21.585% | 1 | 360 | +147.488% |
| 2026-03-30 | 33.94 | 33.99 | 31.92 | 31.92 | -10.085% | 12 | 360 | +200.909% |
| 2026-03-27 | 35.59 | 35.59 | 35.50 | 35.50 | -11.845% | 23 | 350 | +170.563% |
| 2026-03-26 | 40.94 | 40.94 | 40.27 | 40.27 | -6.674% | 2 | 349 | +138.515% |
| 2026-03-25 | 43.08 | 43.15 | 43.08 | 43.15 | -1.686% | 4 | 349 | +122.596% |
| 2026-03-23 | 43.89 | 43.89 | 43.89 | 43.89 | +1.762% | 4 | 345 | +118.843% |
| 2026-03-19 | 43.34 | 43.34 | 43.13 | 43.13 | -4.832% | 5 | 341 | +122.699% |
| 2026-03-18 | 46.18 | 46.18 | 45.32 | 45.32 | -6.730% | 9 | 341 | +111.937% |
| 2026-03-17 | 48.89 | 48.89 | 48.59 | 48.59 | +0.872% | 3 | 332 | +97.674% |
| 2026-03-16 | 47.75 | 48.27 | 47.75 | 48.17 | +2.686% | 7 | 331 | +99.398% |
| 2026-03-13 | 49.40 | 49.40 | 46.91 | 46.91 | -2.169% | 5 | 332 | +104.754% |
| 2026-03-12 | 47.95 | 47.95 | 47.95 | 47.95 | -7.253% | 7 | 336 | +100.313% |
| 2026-03-11 | 53.26 | 53.26 | 51.70 | 51.70 | -1.786% | 12 | 344 | +85.783% |
| 2026-03-10 | 52.62 | 54.86 | 52.62 | 52.64 | -0.679% | 9 | 342 | +82.466% |
| 2026-03-09 | 47.35 | 53.00 | 46.20 | 53.00 | +3.294% | 38 | 344 | +81.226% |
| 2026-03-06 | 51.36 | 51.37 | 51.31 | 51.31 | -4.823% | 32 | 333 | +87.195% |
| 2026-03-05 | 53.50 | 53.91 | 51.87 | 53.91 | -3.732% | 12 | 353 | +78.167% |
| 2026-03-04 | 55.34 | 56.34 | 55.34 | 56.00 | +4.908% | 3 | 354 | +71.518% |
| 2026-03-03 | 50.00 | 54.10 | 50.00 | 53.38 | -3.350% | 252 | 353 | +79.936% |
| 2026-02-27 | 55.23 | 55.23 | 55.23 | 55.23 | -1.866% | 2 | 104 | +73.909% |
| 2026-02-19 | 56.28 | 56.28 | 56.28 | 56.28 | +1.864% | 2 | 104 | +70.665% |
| 2026-02-17 | 55.25 | 55.25 | 55.25 | 55.25 | +0.638% | 10 | 102 | +73.846% |
| 2026-02-13 | 55.46 | 55.46 | 54.90 | 54.90 | -3.226% | 4 | 95 | +74.954% |
| 2026-02-12 | 56.50 | 56.73 | 56.50 | 56.73 | -9.305% | 3 | 95 | +69.311% |
| 2026-02-10 | 62.55 | 62.55 | 62.55 | 62.55 | +9.545% | 1 | 92 | +53.557% |
| 2026-02-06 | 57.10 | 57.10 | 57.10 | 57.10 | +7.230% | 1 | 92 | +68.214% |
| 2026-02-05 | 54.00 | 54.00 | 53.25 | 53.25 | -10.714% | 21 | 93 | +80.376% |
| 2026-01-29 | 59.64 | 59.64 | 59.64 | 59.64 | -9.773% | 1 | 72 | +61.050% |
| 2026-01-28 | 66.10 | 66.10 | 66.10 | 66.10 | +4.904% | 1 | 73 | +45.310% |
| 2026-01-26 | 63.01 | 63.01 | 63.01 | 63.01 | +5.017% | 1 | 74 | +52.436% |
| 2026-01-23 | 60.00 | 60.00 | 60.00 | 60.00 | +2.564% | 1 | 75 | +60.083% |
| 2026-01-21 | 58.50 | 58.50 | 58.50 | 58.50 | +1.299% | 1 | 74 | +64.188% |
| 2026-01-20 | 57.47 | 57.75 | 57.47 | 57.75 | -5.328% | 3 | 75 | +66.320% |
| 2026-01-14 | 60.92 | 61.00 | 60.92 | 61.00 | -4.688% | 2 | 73 | +57.459% |
| 2026-01-09 | 64.00 | 64.00 | 64.00 | 64.00 | +12.935% | 1 | 72 | +50.078% |
| 2025-12-16 | 56.67 | 56.67 | 56.67 | 56.67 | -8.905% | 2 | 71 | +69.490% |
| 2025-12-11 | 62.21 | 62.21 | 62.21 | 62.21 | +1.072% | 20 | 69 | +54.396% |
| 2025-12-03 | 61.55 | 61.55 | 61.55 | 61.55 | +0.490% | 1 | 49 | +56.052% |
| 2025-11-26 | 59.89 | 61.25 | 59.89 | 61.25 | +10.980% | 2 | 51 | +56.816% |
| 2025-11-25 | 55.44 | 55.45 | 55.19 | 55.19 | +0.620% | 27 | 51 | +74.035% |
| 2025-11-24 | 54.86 | 54.86 | 54.85 | 54.85 | +5.420% | 8 | 24 | +75.114% |
| 2025-11-20 | 58.21 | 58.21 | 52.03 | 52.03 | -5.794% | 3 | 16 | +84.605% |
| 2025-11-19 | 55.12 | 55.23 | 55.12 | 55.23 | -9.295% | 2 | 15 | +73.909% |
| 2025-11-13 | 60.89 | 60.89 | 60.89 | 60.89 | -0.507% | 1 | 13 | +57.743% |
| 2025-11-10 | 61.20 | 61.20 | 61.20 | 61.20 | -1.290% | 1 | 13 | +56.944% |
| 2025-11-04 | 62.00 | 62.00 | 62.00 | 62.00 | -5.789% | 1 | 12 | +54.919% |
| 2025-11-03 | 65.81 | 65.81 | 65.81 | 65.81 | +0.642% | 1 | 12 | +45.950% |
| 2025-10-30 | 65.39 | 65.39 | 65.39 | 65.39 | -4.261% | 10 | 12 | +46.888% |
| 2025-10-29 | 68.30 | 68.30 | 68.30 | 68.30 | +3.815% | 1 | 22 | +40.630% |
| 2025-10-28 | 65.94 | 65.94 | 65.79 | 65.79 | +2.477% | 2 | 21 | +45.995% |
| 2025-10-27 | 60.85 | 64.20 | 60.85 | 64.20 | +8.081% | 17 | 21 | +49.611% |
| 2025-10-24 | 59.08 | 59.70 | 59.08 | 59.40 | 0.000% | 10 | 0 | +61.700% |