SPY270617C00715000
SPY Jun 17 2027 715.00 Call
optionOPRA
EODOct 27, 2026
91.26USD+3.846%(+3.38)2Vol432OI
SPY270617C00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 91.26 | 91.26 | 91.26 | 91.26 | +3.846% | 2 | 432 | 0.000% |
| 2026-10-26 | 87.88 | 87.88 | 87.88 | 87.88 | +3.170% | 10 | 432 | +3.846% |
| 2026-10-23 | 85.18 | 85.18 | 85.18 | 85.18 | -2.529% | 1 | 433 | +7.138% |
| 2026-10-16 | 87.41 | 87.41 | 87.39 | 87.39 | -11.369% | 2 | 431 | +4.428% |
| 2026-10-13 | 98.60 | 98.60 | 98.60 | 98.60 | -1.646% | 2 | 431 | -7.444% |
| 2026-10-12 | 100.25 | 100.25 | 100.25 | 100.25 | +1.777% | 1 | 431 | -8.968% |
| 2026-10-09 | 98.50 | 98.50 | 98.50 | 98.50 | +3.750% | 3 | 430 | -7.350% |
| 2026-10-08 | 94.98 | 94.98 | 94.94 | 94.94 | +4.433% | 26 | 430 | -3.876% |
| 2026-09-29 | 90.91 | 90.91 | 90.91 | 90.91 | -3.595% | 1 | 431 | +0.385% |
| 2026-09-24 | 94.30 | 94.30 | 94.30 | 94.30 | -1.668% | 2 | 430 | -3.224% |
| 2026-09-23 | 95.90 | 95.90 | 95.90 | 95.90 | +9.876% | 23 | 407 | -4.838% |
| 2026-09-18 | 87.28 | 87.28 | 87.28 | 87.28 | -2.120% | 1 | 406 | +4.560% |
| 2026-09-14 | 89.18 | 89.18 | 89.17 | 89.17 | +1.909% | 20 | 406 | +2.344% |
| 2026-09-10 | 87.50 | 87.50 | 87.50 | 87.50 | -8.117% | 1 | 406 | +4.297% |
| 2026-09-04 | 95.23 | 95.23 | 95.23 | 95.23 | +1.373% | 2 | 406 | -4.169% |
| 2026-08-31 | 94.63 | 94.63 | 93.94 | 93.94 | -7.156% | 3 | 406 | -2.853% |
| 2026-08-19 | 101.18 | 101.18 | 101.18 | 101.18 | +1.627% | 1 | 406 | -9.804% |
| 2026-08-18 | 99.56 | 99.56 | 99.56 | 99.56 | -3.602% | 4 | 406 | -8.337% |
| 2026-08-12 | 103.39 | 103.39 | 103.28 | 103.28 | -0.453% | 2 | 408 | -11.638% |
| 2026-08-10 | 103.65 | 103.89 | 103.61 | 103.75 | +0.523% | 7 | 403 | -12.039% |
| 2026-08-07 | 102.65 | 103.73 | 102.65 | 103.21 | +2.860% | 9 | 407 | -11.578% |
| 2026-08-06 | 100.60 | 100.60 | 100.34 | 100.34 | -3.212% | 3 | 405 | -9.049% |
| 2026-08-05 | 108.08 | 108.08 | 103.67 | 103.67 | +0.787% | 3 | 408 | -11.971% |
| 2026-08-04 | 101.57 | 105.00 | 101.46 | 102.86 | +11.224% | 11 | 411 | -11.277% |
| 2026-08-03 | 87.50 | 92.71 | 87.47 | 92.48 | +13.892% | 102 | 313 | -1.319% |
| 2026-07-31 | 81.20 | 81.20 | 81.20 | 81.20 | +1.793% | 8 | 313 | +12.389% |
| 2026-07-30 | 78.75 | 79.77 | 78.75 | 79.77 | -0.907% | 18 | 321 | +14.404% |
| 2026-07-29 | 80.50 | 80.50 | 80.50 | 80.50 | -0.273% | 1 | 321 | +13.366% |
| 2026-07-28 | 80.72 | 80.72 | 80.72 | 80.72 | -2.512% | 2 | 321 | +13.057% |
| 2026-07-23 | 82.80 | 82.80 | 82.80 | 82.80 | -6.176% | 1 | 321 | +10.217% |
| 2026-07-22 | 88.29 | 88.29 | 88.25 | 88.25 | +0.375% | 5 | 317 | +3.411% |
| 2026-07-21 | 88.06 | 88.06 | 87.92 | 87.92 | +7.337% | 28 | 301 | +3.799% |
| 2026-07-20 | 81.91 | 81.91 | 81.91 | 81.91 | -3.862% | 1 | 302 | +11.415% |
| 2026-07-17 | 85.40 | 85.40 | 85.02 | 85.20 | -6.895% | 5 | 302 | +7.113% |
| 2026-07-15 | 91.51 | 91.51 | 91.51 | 91.51 | +0.033% | 1 | 303 | -0.273% |
| 2026-07-14 | 91.48 | 91.48 | 91.48 | 91.48 | +0.098% | 2 | 301 | -0.240% |
| 2026-07-09 | 91.39 | 91.39 | 91.39 | 91.39 | +8.539% | 5 | 301 | -0.142% |
| 2026-07-08 | 86.21 | 86.21 | 84.20 | 84.20 | -6.330% | 6 | 300 | +8.385% |
| 2026-07-07 | 89.64 | 89.89 | 89.64 | 89.89 | -1.220% | 2 | 300 | +1.524% |
| 2026-07-06 | 91.00 | 91.00 | 91.00 | 91.00 | +1.915% | 1 | 299 | +0.286% |
| 2026-07-01 | 86.97 | 89.29 | 86.97 | 89.29 | +7.708% | 5 | 303 | +2.206% |
| 2026-06-29 | 82.90 | 82.90 | 82.90 | 82.90 | +3.677% | 2 | 301 | +10.084% |
| 2026-06-24 | 79.96 | 79.96 | 79.96 | 79.96 | -6.183% | 3 | 304 | +14.132% |
| 2026-06-23 | 83.94 | 85.23 | 83.94 | 85.23 | -3.880% | 5 | 305 | +7.075% |
| 2026-06-22 | 88.67 | 88.67 | 88.67 | 88.67 | -3.304% | 5 | 305 | +2.921% |
| 2026-06-17 | 93.60 | 93.60 | 91.68 | 91.70 | -4.130% | 4 | 304 | -0.480% |
| 2026-06-16 | 95.65 | 95.65 | 95.65 | 95.65 | +2.519% | 1 | 303 | -4.590% |
| 2026-06-15 | 97.14 | 97.14 | 93.30 | 93.30 | +8.174% | 5 | 305 | -2.186% |
| 2026-06-12 | 83.96 | 88.30 | 83.96 | 86.25 | +2.703% | 6 | 299 | +5.809% |
| 2026-06-11 | 79.94 | 83.98 | 78.84 | 83.98 | +4.518% | 4 | 298 | +8.669% |
| 2026-06-10 | 80.35 | 80.35 | 80.35 | 80.35 | -0.643% | 1 | 297 | +13.578% |
| 2026-06-09 | 80.32 | 80.98 | 76.27 | 80.87 | -7.966% | 6 | 293 | +12.848% |
| 2026-06-08 | 87.78 | 88.33 | 87.78 | 87.87 | +5.095% | 6 | 293 | +3.858% |
| 2026-06-05 | 83.61 | 83.61 | 83.61 | 83.61 | -15.434% | 11 | 282 | +9.150% |
| 2026-06-03 | 98.91 | 98.91 | 98.87 | 98.87 | -1.573% | 2 | 280 | -7.697% |
| 2026-06-02 | 99.58 | 101.81 | 99.58 | 100.45 | +0.270% | 5 | 282 | -9.149% |
| 2026-06-01 | 100.45 | 100.75 | 98.50 | 100.18 | +2.298% | 28 | 268 | -8.904% |
| 2026-05-29 | 97.93 | 97.93 | 97.93 | 97.93 | +0.297% | 1 | 268 | -6.811% |
| 2026-05-28 | 95.28 | 97.66 | 95.28 | 97.64 | +2.996% | 6 | 267 | -6.534% |
| 2026-05-27 | 94.07 | 95.11 | 93.53 | 94.80 | +0.765% | 39 | 265 | -3.734% |
| 2026-05-26 | 95.75 | 95.75 | 93.74 | 94.08 | +5.601% | 9 | 263 | -2.997% |
| 2026-05-21 | 84.00 | 89.09 | 84.00 | 89.09 | +0.758% | 4 | 264 | +2.436% |
| 2026-05-18 | 88.45 | 88.45 | 88.42 | 88.42 | -2.179% | 5 | 267 | +3.212% |
| 2026-05-15 | 89.56 | 90.39 | 89.56 | 90.39 | -5.013% | 2 | 267 | +0.962% |
| 2026-05-14 | 93.00 | 95.16 | 93.00 | 95.16 | +4.537% | 13 | 270 | -4.098% |
| 2026-05-13 | 88.80 | 91.03 | 88.76 | 91.03 | +8.447% | 9 | 270 | +0.253% |
| 2026-05-12 | 83.94 | 83.94 | 83.94 | 83.94 | -4.112% | 3 | 270 | +8.721% |
| 2026-05-11 | 87.50 | 87.54 | 87.25 | 87.54 | +0.080% | 9 | 262 | +4.249% |
| 2026-05-08 | 86.07 | 87.47 | 86.07 | 87.47 | +3.650% | 9 | 263 | +4.333% |
| 2026-05-07 | 84.39 | 84.39 | 84.39 | 84.39 | +0.716% | 1 | 264 | +8.141% |
| 2026-05-06 | 80.01 | 83.79 | 80.01 | 83.79 | +8.861% | 5 | 262 | +8.915% |
| 2026-05-05 | 76.51 | 76.97 | 76.07 | 76.97 | +4.878% | 19 | 264 | +18.566% |
| 2026-05-04 | 73.63 | 73.63 | 71.02 | 73.39 | -2.743% | 10 | 258 | +24.349% |
| 2026-05-01 | 74.50 | 76.21 | 74.50 | 75.46 | +3.825% | 7 | 255 | +20.938% |
| 2026-04-30 | 68.50 | 72.77 | 68.50 | 72.68 | +8.300% | 61 | 255 | +25.564% |
| 2026-04-29 | 67.17 | 67.30 | 66.49 | 67.11 | -4.673% | 41 | 279 | +35.986% |
| 2026-04-27 | 69.15 | 70.53 | 68.90 | 70.40 | +1.382% | 43 | 243 | +29.631% |
| 2026-04-24 | 70.77 | 70.77 | 69.42 | 69.44 | +5.164% | 5 | 242 | +31.423% |
| 2026-04-23 | 65.85 | 66.03 | 65.82 | 66.03 | -1.507% | 14 | 240 | +38.210% |
| 2026-04-22 | 66.32 | 67.30 | 66.32 | 67.04 | +2.351% | 25 | 246 | +36.128% |
| 2026-04-21 | 64.98 | 65.50 | 64.98 | 65.50 | -0.441% | 2 | 260 | +39.328% |
| 2026-04-20 | 65.79 | 65.79 | 65.79 | 65.79 | -2.113% | 1 | 260 | +38.714% |
| 2026-04-17 | 66.57 | 67.50 | 66.37 | 67.21 | +12.017% | 13 | 259 | +35.783% |
| 2026-04-15 | 60.00 | 60.00 | 60.00 | 60.00 | +5.356% | 2 | 248 | +52.100% |
| 2026-04-14 | 53.69 | 56.95 | 53.68 | 56.95 | +11.252% | 8 | 250 | +60.246% |
| 2026-04-13 | 50.56 | 51.19 | 50.56 | 51.19 | +5.852% | 2 | 252 | +78.277% |
| 2026-04-10 | 49.42 | 49.42 | 48.36 | 48.36 | -0.800% | 9 | 252 | +88.710% |
| 2026-04-09 | 48.75 | 48.75 | 48.75 | 48.75 | +4.861% | 7 | 260 | +87.200% |
| 2026-04-08 | 46.51 | 46.51 | 46.49 | 46.49 | +25.276% | 7 | 267 | +96.300% |
| 2026-04-07 | 36.67 | 37.13 | 36.67 | 37.11 | -5.693% | 9 | 270 | +145.918% |
| 2026-04-06 | 39.33 | 39.35 | 39.33 | 39.35 | +3.444% | 4 | 263 | +131.919% |
| 2026-04-02 | 37.96 | 38.04 | 37.96 | 38.04 | -3.181% | 15 | 244 | +139.905% |
| 2026-04-01 | 39.29 | 39.29 | 39.29 | 39.29 | +8.416% | 1 | 244 | +132.273% |
| 2026-03-31 | 33.00 | 36.24 | 33.00 | 36.24 | +15.783% | 74 | 243 | +151.821% |
| 2026-03-30 | 32.43 | 32.43 | 31.30 | 31.30 | -2.157% | 10 | 189 | +191.565% |
| 2026-03-27 | 33.27 | 33.27 | 31.99 | 31.99 | -12.881% | 6 | 179 | +185.277% |
| 2026-03-26 | 36.74 | 36.74 | 36.72 | 36.72 | -9.579% | 2 | 178 | +148.529% |
| 2026-03-25 | 40.59 | 40.61 | 40.59 | 40.61 | +5.755% | 4 | 177 | +124.723% |
| 2026-03-24 | 38.40 | 38.40 | 38.40 | 38.40 | -7.692% | 1 | 173 | +137.656% |
| 2026-03-23 | 43.36 | 43.36 | 40.95 | 41.60 | +7.521% | 32 | 174 | +119.375% |
| 2026-03-20 | 38.69 | 38.69 | 38.69 | 38.69 | -4.985% | 1 | 144 | +135.875% |
| 2026-03-19 | 40.72 | 40.72 | 40.72 | 40.72 | -6.541% | 3 | 144 | +124.116% |
| 2026-03-18 | 43.57 | 43.58 | 43.57 | 43.57 | -5.076% | 6 | 144 | +109.456% |
| 2026-03-17 | 46.21 | 46.24 | 45.90 | 45.90 | +0.968% | 5 | 140 | +98.824% |
| 2026-03-16 | 45.65 | 45.65 | 45.46 | 45.46 | +4.482% | 6 | 139 | +100.748% |
| 2026-03-13 | 46.35 | 46.35 | 43.51 | 43.51 | -14.853% | 4 | 138 | +109.745% |
| 2026-03-10 | 49.25 | 51.10 | 49.25 | 51.10 | +1.955% | 2 | 136 | +78.591% |
| 2026-03-09 | 46.23 | 50.12 | 45.98 | 50.12 | +3.170% | 15 | 134 | +82.083% |
| 2026-03-06 | 48.45 | 48.58 | 48.45 | 48.58 | -5.043% | 24 | 123 | +87.855% |
| 2026-03-05 | 49.97 | 51.16 | 49.97 | 51.16 | -5.154% | 13 | 105 | +78.382% |
| 2026-03-04 | 53.94 | 53.94 | 53.94 | 53.94 | +13.105% | 2 | 96 | +69.188% |
| 2026-03-03 | 49.81 | 49.81 | 46.98 | 47.69 | -9.058% | 5 | 98 | +91.361% |
| 2026-02-27 | 52.44 | 52.44 | 52.44 | 52.44 | -5.052% | 1 | 94 | +74.027% |
| 2026-02-26 | 55.23 | 55.23 | 55.23 | 55.23 | -3.275% | 1 | 93 | +65.236% |
| 2026-02-25 | 57.10 | 57.10 | 57.10 | 57.10 | +4.330% | 1 | 92 | +59.825% |
| 2026-02-24 | 54.73 | 54.73 | 54.73 | 54.73 | +6.066% | 5 | 92 | +66.746% |
| 2026-02-23 | 56.32 | 56.32 | 51.60 | 51.60 | -7.857% | 6 | 94 | +76.860% |
| 2026-02-20 | 56.00 | 56.00 | 56.00 | 56.00 | +6.222% | 5 | 94 | +62.964% |
| 2026-02-17 | 52.72 | 52.72 | 52.72 | 52.72 | -2.135% | 1 | 89 | +73.103% |
| 2026-02-12 | 53.87 | 53.87 | 53.87 | 53.87 | +6.211% | 1 | 89 | +69.408% |
| 2026-02-05 | 50.71 | 50.72 | 50.71 | 50.72 | -10.563% | 12 | 89 | +79.929% |
| 2026-02-04 | 56.71 | 56.71 | 56.71 | 56.71 | -8.310% | 1 | 87 | +60.924% |
| 2026-01-28 | 61.85 | 61.85 | 61.85 | 61.85 | +1.962% | 4 | 86 | +47.551% |
| 2026-01-16 | 60.48 | 60.66 | 60.48 | 60.66 | +5.808% | 3 | 85 | +50.445% |
| 2026-01-14 | 57.33 | 57.33 | 57.33 | 57.33 | -7.651% | 3 | 85 | +59.184% |
| 2026-01-09 | 62.08 | 62.08 | 62.08 | 62.08 | +11.394% | 1 | 82 | +47.004% |
| 2025-12-31 | 55.73 | 55.73 | 55.73 | 55.73 | +8.214% | 2 | 80 | +63.754% |
| 2025-12-18 | 51.50 | 51.50 | 51.50 | 51.50 | -3.630% | 1 | 80 | +77.204% |
| 2025-12-16 | 53.86 | 53.86 | 52.25 | 53.44 | -4.143% | 11 | 79 | +70.771% |
| 2025-12-15 | 55.75 | 55.75 | 55.75 | 55.75 | -6.287% | 1 | 82 | +63.695% |
| 2025-12-12 | 60.50 | 60.50 | 59.49 | 59.49 | +12.692% | 6 | 83 | +53.404% |
| 2025-11-25 | 52.15 | 52.79 | 52.15 | 52.79 | +1.111% | 16 | 80 | +72.874% |
| 2025-11-24 | 52.21 | 52.21 | 52.21 | 52.21 | +8.073% | 1 | 64 | +74.794% |
| 2025-11-21 | 48.31 | 48.31 | 48.31 | 48.31 | -10.719% | 1 | 63 | +88.905% |
| 2025-11-17 | 54.11 | 54.11 | 54.11 | 54.11 | -6.222% | 1 | 63 | +68.656% |
| 2025-11-10 | 57.70 | 57.70 | 57.70 | 57.70 | -5.130% | 59 | 63 | +58.163% |
| 2025-11-05 | 60.80 | 60.82 | 60.80 | 60.82 | -4.850% | 2 | 4 | +50.049% |
| 2025-10-28 | 63.01 | 63.97 | 62.82 | 63.92 | 0.000% | 6 | 3 | +42.772% |