SPY270617C00720000
SPY Jun 17 2027 720.00 Call
optionOPRA
EODOct 23, 2026
81.38USD-1.952%(-1.62)4Vol937OI
SPY270617C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 80.46 | 81.38 | 80.46 | 81.38 | -1.952% | 4 | 941 | 0.000% |
| 2026-10-22 | 85.92 | 85.92 | 83.00 | 83.00 | -8.560% | 2 | 939 | -1.952% |
| 2026-10-21 | 90.77 | 90.77 | 90.77 | 90.77 | +3.159% | 1 | 939 | -10.345% |
| 2026-10-20 | 87.55 | 88.16 | 87.55 | 87.99 | +1.746% | 4 | 939 | -7.512% |
| 2026-10-19 | 86.74 | 86.74 | 86.18 | 86.48 | +3.905% | 17 | 937 | -5.897% |
| 2026-10-16 | 83.23 | 83.23 | 83.23 | 83.23 | -2.013% | 1 | 937 | -2.223% |
| 2026-10-15 | 84.94 | 84.94 | 84.94 | 84.94 | -3.903% | 1 | 937 | -4.191% |
| 2026-10-14 | 90.10 | 90.10 | 86.77 | 88.39 | -6.821% | 4 | 939 | -7.931% |
| 2026-10-12 | 94.91 | 94.91 | 94.86 | 94.86 | -1.105% | 2 | 938 | -14.210% |
| 2026-10-09 | 94.50 | 95.92 | 94.50 | 95.92 | +1.653% | 5 | 937 | -15.158% |
| 2026-10-05 | 92.00 | 94.36 | 92.00 | 94.36 | +5.808% | 2 | 938 | -13.756% |
| 2026-10-02 | 91.72 | 92.00 | 89.18 | 89.18 | +4.109% | 4 | 936 | -8.746% |
| 2026-10-01 | 85.58 | 85.66 | 83.04 | 85.66 | -4.087% | 98 | 846 | -4.996% |
| 2026-09-30 | 89.31 | 89.31 | 89.31 | 89.31 | +2.267% | 2 | 844 | -8.879% |
| 2026-09-28 | 87.16 | 87.33 | 87.16 | 87.33 | -8.296% | 2 | 843 | -6.813% |
| 2026-09-22 | 95.36 | 95.36 | 95.23 | 95.23 | +0.464% | 2 | 841 | -14.544% |
| 2026-09-21 | 94.79 | 94.79 | 94.79 | 94.79 | +12.417% | 1 | 842 | -14.147% |
| 2026-09-18 | 84.32 | 84.32 | 84.32 | 84.32 | +7.688% | 1 | 843 | -3.487% |
| 2026-09-16 | 78.30 | 78.30 | 78.30 | 78.30 | -4.698% | 2 | 843 | +3.934% |
| 2026-09-15 | 82.16 | 82.16 | 82.16 | 82.16 | -8.140% | 1 | 842 | -0.949% |
| 2026-09-11 | 89.04 | 89.44 | 89.04 | 89.44 | +6.960% | 3 | 843 | -9.012% |
| 2026-09-10 | 82.91 | 83.62 | 82.91 | 83.62 | -3.072% | 11 | 833 | -2.679% |
| 2026-09-09 | 86.27 | 86.27 | 86.27 | 86.27 | -2.465% | 1 | 833 | -5.668% |
| 2026-09-08 | 89.13 | 89.69 | 88.45 | 88.45 | -1.657% | 9 | 833 | -7.993% |
| 2026-08-31 | 89.94 | 89.94 | 89.94 | 89.94 | -1.197% | 2 | 833 | -9.517% |
| 2026-08-25 | 90.52 | 91.03 | 90.52 | 91.03 | -1.054% | 4 | 832 | -10.601% |
| 2026-08-21 | 92.00 | 92.00 | 92.00 | 92.00 | -6.580% | 2 | 834 | -11.543% |
| 2026-08-18 | 98.48 | 98.48 | 98.48 | 98.48 | -4.721% | 4 | 838 | -17.364% |
| 2026-08-13 | 101.24 | 104.00 | 101.24 | 103.36 | +5.847% | 3 | 841 | -21.265% |
| 2026-08-11 | 99.01 | 99.12 | 97.18 | 97.65 | -1.622% | 40 | 820 | -16.662% |
| 2026-08-07 | 98.58 | 99.26 | 98.58 | 99.26 | -0.710% | 6 | 822 | -18.013% |
| 2026-08-05 | 100.47 | 100.47 | 99.97 | 99.97 | +4.988% | 3 | 823 | -18.596% |
| 2026-08-04 | 93.75 | 95.22 | 93.75 | 95.22 | +6.749% | 2 | 823 | -14.535% |
| 2026-08-03 | 85.07 | 89.20 | 85.07 | 89.20 | +15.380% | 3 | 824 | -8.767% |
| 2026-07-31 | 79.98 | 79.98 | 77.31 | 77.31 | +6.006% | 2 | 823 | +5.265% |
| 2026-07-30 | 72.93 | 72.93 | 72.93 | 72.93 | -3.212% | 1 | 824 | +11.586% |
| 2026-07-28 | 75.35 | 75.35 | 75.35 | 75.35 | -2.016% | 1 | 823 | +8.003% |
| 2026-07-23 | 79.34 | 79.34 | 76.90 | 76.90 | -9.316% | 8 | 826 | +5.826% |
| 2026-07-22 | 84.64 | 84.80 | 84.63 | 84.80 | +0.284% | 5 | 822 | -4.033% |
| 2026-07-21 | 83.50 | 85.26 | 83.50 | 84.56 | +2.447% | 27 | 811 | -3.761% |
| 2026-07-20 | 82.45 | 82.54 | 82.45 | 82.54 | -0.085% | 3 | 813 | -1.405% |
| 2026-07-17 | 83.25 | 84.38 | 81.21 | 82.61 | -6.655% | 5 | 813 | -1.489% |
| 2026-07-10 | 88.50 | 88.50 | 88.50 | 88.50 | +0.832% | 1 | 814 | -8.045% |
| 2026-07-09 | 86.88 | 87.77 | 86.88 | 87.77 | +5.645% | 7 | 814 | -7.280% |
| 2026-07-08 | 83.06 | 83.08 | 80.50 | 83.08 | -2.408% | 3 | 815 | -2.046% |
| 2026-07-07 | 85.13 | 85.13 | 85.13 | 85.13 | -0.977% | 5 | 810 | -4.405% |
| 2026-07-06 | 85.97 | 85.97 | 85.97 | 85.97 | +4.574% | 4 | 814 | -5.339% |
| 2026-07-02 | 84.86 | 84.86 | 82.21 | 82.21 | -0.701% | 5 | 815 | -1.010% |
| 2026-07-01 | 82.79 | 82.79 | 82.79 | 82.79 | +1.533% | 2 | 813 | -1.703% |
| 2026-06-29 | 80.52 | 81.54 | 78.31 | 81.54 | +5.526% | 3 | 813 | -0.196% |
| 2026-06-26 | 76.10 | 77.27 | 76.10 | 77.27 | -0.297% | 4 | 813 | +5.319% |
| 2026-06-25 | 77.61 | 77.61 | 77.50 | 77.50 | +0.728% | 3 | 814 | +5.006% |
| 2026-06-24 | 79.69 | 79.69 | 76.94 | 76.94 | -5.141% | 3 | 814 | +5.771% |
| 2026-06-23 | 81.11 | 81.11 | 81.11 | 81.11 | -5.378% | 3 | 811 | +0.333% |
| 2026-06-22 | 86.05 | 86.05 | 85.72 | 85.72 | -2.034% | 2 | 811 | -5.063% |
| 2026-06-18 | 86.89 | 87.50 | 85.09 | 87.50 | +4.316% | 6 | 811 | -6.994% |
| 2026-06-17 | 83.88 | 83.88 | 83.88 | 83.88 | -7.171% | 1 | 810 | -2.980% |
| 2026-06-16 | 90.68 | 92.62 | 90.36 | 90.36 | -1.386% | 3 | 811 | -9.938% |
| 2026-06-15 | 91.00 | 91.63 | 91.00 | 91.63 | +13.123% | 261 | 559 | -11.186% |
| 2026-06-11 | 74.03 | 81.00 | 74.03 | 81.00 | +8.318% | 5 | 558 | +0.469% |
| 2026-06-10 | 80.30 | 81.16 | 74.78 | 74.78 | -4.435% | 204 | 712 | +8.826% |
| 2026-06-09 | 85.81 | 87.00 | 75.44 | 78.25 | -7.232% | 14 | 709 | +4.000% |
| 2026-06-08 | 84.51 | 85.89 | 84.00 | 84.35 | +2.367% | 8 | 706 | -3.521% |
| 2026-06-05 | 91.25 | 91.25 | 81.52 | 82.40 | -15.479% | 16 | 702 | -1.238% |
| 2026-06-04 | 96.38 | 97.49 | 96.26 | 97.49 | +2.892% | 5 | 704 | -16.525% |
| 2026-06-03 | 96.46 | 96.46 | 94.75 | 94.75 | -3.010% | 2 | 702 | -14.111% |
| 2026-06-02 | 97.23 | 97.69 | 97.23 | 97.69 | +0.857% | 4 | 700 | -16.696% |
| 2026-06-01 | 96.20 | 96.86 | 96.20 | 96.86 | +2.270% | 15 | 710 | -15.982% |
| 2026-05-29 | 95.18 | 96.40 | 94.71 | 94.71 | +0.116% | 19 | 700 | -14.075% |
| 2026-05-28 | 90.77 | 95.18 | 90.77 | 94.60 | +3.865% | 30 | 702 | -13.975% |
| 2026-05-27 | 90.69 | 91.66 | 90.69 | 91.08 | -0.088% | 13 | 703 | -10.650% |
| 2026-05-26 | 89.48 | 91.16 | 89.48 | 91.16 | +6.210% | 6 | 698 | -10.728% |
| 2026-05-21 | 85.83 | 85.83 | 85.83 | 85.83 | +1.863% | 1 | 697 | -5.185% |
| 2026-05-20 | 81.53 | 84.26 | 81.00 | 84.26 | +5.325% | 3 | 694 | -3.418% |
| 2026-05-19 | 80.00 | 80.28 | 78.87 | 80.00 | -5.605% | 7 | 695 | +1.725% |
| 2026-05-18 | 83.00 | 84.75 | 83.00 | 84.75 | -0.633% | 4 | 699 | -3.976% |
| 2026-05-15 | 85.00 | 86.93 | 85.00 | 85.29 | -6.828% | 5 | 698 | -4.584% |
| 2026-05-14 | 90.00 | 91.63 | 90.00 | 91.54 | +3.179% | 6 | 697 | -11.099% |
| 2026-05-13 | 85.34 | 88.72 | 85.34 | 88.72 | +6.226% | 29 | 705 | -8.273% |
| 2026-05-12 | 80.04 | 83.52 | 80.04 | 83.52 | -1.741% | 2 | 705 | -2.562% |
| 2026-05-11 | 83.50 | 85.54 | 82.74 | 85.00 | +3.105% | 6 | 706 | -4.259% |
| 2026-05-08 | 83.75 | 83.75 | 81.80 | 82.44 | +5.341% | 15 | 719 | -1.286% |
| 2026-05-07 | 81.75 | 81.82 | 78.00 | 78.26 | -0.153% | 19 | 703 | +3.987% |
| 2026-05-06 | 80.86 | 80.86 | 77.80 | 78.38 | +8.095% | 10 | 710 | +3.828% |
| 2026-05-05 | 70.83 | 73.48 | 70.83 | 72.51 | +5.684% | 24 | 710 | +12.233% |
| 2026-05-04 | 69.75 | 72.36 | 68.16 | 68.61 | -2.970% | 9 | 711 | +18.612% |
| 2026-05-01 | 70.95 | 72.33 | 70.57 | 70.71 | +1.961% | 243 | 678 | +15.090% |
| 2026-04-30 | 65.30 | 69.35 | 64.39 | 69.35 | +5.716% | 40 | 678 | +17.347% |
| 2026-04-29 | 64.15 | 65.60 | 63.44 | 65.60 | +1.219% | 139 | 686 | +24.055% |
| 2026-04-28 | 65.60 | 65.60 | 64.61 | 64.81 | -3.843% | 6 | 696 | +25.567% |
| 2026-04-27 | 65.83 | 67.40 | 65.83 | 67.40 | +1.659% | 24 | 693 | +20.742% |
| 2026-04-24 | 64.70 | 66.30 | 64.70 | 66.30 | +7.005% | 3 | 698 | +22.745% |
| 2026-04-23 | 64.73 | 65.50 | 61.96 | 61.96 | -3.639% | 46 | 697 | +31.343% |
| 2026-04-22 | 63.33 | 64.30 | 63.33 | 64.30 | +5.014% | 22 | 738 | +26.563% |
| 2026-04-21 | 64.76 | 65.26 | 61.23 | 61.23 | -1.906% | 24 | 721 | +32.909% |
| 2026-04-20 | 63.97 | 63.97 | 62.42 | 62.42 | -2.316% | 2 | 721 | +30.375% |
| 2026-04-17 | 62.17 | 64.44 | 61.61 | 63.90 | +8.030% | 32 | 720 | +27.355% |
| 2026-04-16 | 58.32 | 59.15 | 58.32 | 59.15 | +2.727% | 4 | 726 | +37.582% |
| 2026-04-15 | 54.39 | 57.58 | 54.39 | 57.58 | +6.788% | 64 | 726 | +41.334% |
| 2026-04-14 | 53.18 | 53.92 | 53.18 | 53.92 | +17.627% | 7 | 676 | +50.927% |
| 2026-04-13 | 45.84 | 45.84 | 45.84 | 45.84 | +0.175% | 3 | 681 | +77.531% |
| 2026-04-10 | 46.37 | 46.59 | 45.57 | 45.76 | -0.457% | 34 | 679 | +77.841% |
| 2026-04-09 | 43.72 | 45.98 | 43.72 | 45.97 | +6.166% | 29 | 673 | +77.028% |
| 2026-04-08 | 44.28 | 44.28 | 42.95 | 43.30 | +19.481% | 211 | 692 | +87.945% |
| 2026-04-07 | 35.29 | 36.24 | 35.29 | 36.24 | +0.695% | 3 | 516 | +124.558% |
| 2026-04-06 | 35.99 | 35.99 | 35.99 | 35.99 | +0.982% | 11 | 513 | +126.118% |
| 2026-04-02 | 33.70 | 35.64 | 33.70 | 35.64 | -4.578% | 19 | 511 | +128.339% |
| 2026-04-01 | 36.35 | 37.35 | 36.29 | 37.35 | +19.253% | 20 | 511 | +117.885% |
| 2026-03-31 | 31.48 | 31.50 | 31.32 | 31.32 | +11.182% | 29 | 522 | +159.834% |
| 2026-03-30 | 29.69 | 29.69 | 27.75 | 28.17 | -6.753% | 27 | 525 | +188.889% |
| 2026-03-27 | 32.59 | 32.59 | 30.21 | 30.21 | -10.568% | 5 | 513 | +169.381% |
| 2026-03-26 | 36.00 | 36.33 | 33.78 | 33.78 | -12.283% | 4 | 511 | +140.912% |
| 2026-03-25 | 38.51 | 38.51 | 38.51 | 38.51 | +4.335% | 1 | 510 | +111.322% |
| 2026-03-24 | 36.75 | 36.91 | 36.07 | 36.91 | -4.625% | 3 | 510 | +120.482% |
| 2026-03-23 | 38.29 | 40.89 | 38.29 | 38.70 | +6.700% | 11 | 510 | +110.284% |
| 2026-03-20 | 37.23 | 37.23 | 35.33 | 36.27 | -7.663% | 10 | 507 | +124.373% |
| 2026-03-19 | 38.40 | 39.28 | 38.13 | 39.28 | -0.557% | 21 | 504 | +107.179% |
| 2026-03-18 | 42.26 | 42.26 | 39.50 | 39.50 | -8.586% | 8 | 492 | +106.025% |
| 2026-03-17 | 44.90 | 44.92 | 43.21 | 43.21 | +0.652% | 4 | 495 | +88.336% |
| 2026-03-16 | 43.00 | 43.74 | 42.76 | 42.93 | +4.073% | 39 | 497 | +89.564% |
| 2026-03-13 | 41.50 | 42.00 | 41.13 | 41.25 | -10.830% | 47 | 519 | +97.285% |
| 2026-03-11 | 46.36 | 46.36 | 46.26 | 46.26 | -2.405% | 20 | 492 | +75.919% |
| 2026-03-09 | 41.58 | 47.40 | 41.58 | 47.40 | +3.268% | 14 | 483 | +71.688% |
| 2026-03-06 | 44.54 | 45.90 | 44.54 | 45.90 | -4.949% | 15 | 470 | +77.298% |
| 2026-03-05 | 49.17 | 49.17 | 46.92 | 48.29 | -5.518% | 26 | 458 | +68.524% |
| 2026-03-04 | 51.11 | 51.11 | 51.11 | 51.11 | +15.139% | 1 | 451 | +59.225% |
| 2026-03-03 | 44.39 | 44.39 | 44.39 | 44.39 | -14.056% | 1 | 450 | +83.330% |
| 2026-03-02 | 50.12 | 51.65 | 50.12 | 51.65 | +2.623% | 2 | 450 | +57.561% |
| 2026-02-27 | 49.30 | 50.33 | 49.30 | 50.33 | -0.534% | 3 | 449 | +61.693% |
| 2026-02-26 | 50.60 | 50.60 | 50.60 | 50.60 | +1.464% | 1 | 450 | +60.830% |
| 2026-02-17 | 48.77 | 49.95 | 48.77 | 49.87 | -3.428% | 4 | 449 | +63.184% |
| 2026-02-13 | 51.46 | 51.64 | 51.46 | 51.64 | +3.280% | 9 | 440 | +57.591% |
| 2026-02-12 | 51.88 | 51.88 | 50.00 | 50.00 | -10.458% | 32 | 440 | +62.760% |
| 2026-02-06 | 51.56 | 55.84 | 51.56 | 55.84 | +10.926% | 61 | 447 | +45.738% |
| 2026-02-05 | 47.99 | 50.34 | 47.99 | 50.34 | -6.535% | 14 | 394 | +61.661% |
| 2026-02-04 | 53.86 | 53.86 | 53.86 | 53.86 | -7.837% | 1 | 406 | +51.095% |
| 2026-02-03 | 58.44 | 58.44 | 58.44 | 58.44 | +0.689% | 7 | 405 | +39.254% |
| 2026-02-02 | 57.97 | 58.04 | 57.97 | 58.04 | +3.791% | 3 | 412 | +40.214% |
| 2026-01-30 | 55.92 | 55.92 | 55.92 | 55.92 | -3.702% | 1 | 414 | +45.529% |
| 2026-01-29 | 56.69 | 58.07 | 53.85 | 58.07 | -1.593% | 3 | 413 | +40.141% |
| 2026-01-28 | 59.01 | 59.01 | 59.01 | 59.01 | -0.017% | 1 | 411 | +37.909% |
| 2026-01-27 | 59.02 | 59.02 | 59.02 | 59.02 | +4.055% | 1 | 410 | +37.885% |
| 2026-01-26 | 56.72 | 56.72 | 56.72 | 56.72 | +5.037% | 4 | 410 | +43.477% |
| 2026-01-21 | 54.00 | 54.00 | 54.00 | 54.00 | -6.283% | 1 | 406 | +50.704% |
| 2026-01-16 | 57.61 | 57.62 | 57.61 | 57.62 | -0.104% | 5 | 410 | +41.236% |
| 2026-01-13 | 57.68 | 57.68 | 57.68 | 57.68 | -3.075% | 1 | 410 | +41.089% |
| 2026-01-12 | 59.51 | 59.51 | 59.51 | 59.51 | +0.609% | 5 | 410 | +36.750% |
| 2026-01-09 | 59.15 | 59.15 | 59.15 | 59.15 | +6.004% | 1 | 410 | +37.582% |
| 2026-01-08 | 56.15 | 56.15 | 55.80 | 55.80 | +1.732% | 99 | 409 | +45.842% |
| 2026-01-05 | 54.85 | 54.85 | 54.85 | 54.85 | +5.582% | 2 | 309 | +48.368% |
| 2026-01-02 | 51.95 | 51.95 | 51.95 | 51.95 | -0.422% | 1 | 309 | +56.651% |
| 2025-12-31 | 52.17 | 52.17 | 52.17 | 52.17 | -5.007% | 4 | 310 | +55.990% |
| 2025-12-29 | 54.92 | 54.92 | 54.92 | 54.92 | -3.191% | 1 | 310 | +48.179% |
| 2025-12-26 | 56.77 | 56.80 | 56.73 | 56.73 | +11.541% | 6 | 311 | +43.451% |
| 2025-12-17 | 50.86 | 50.86 | 50.86 | 50.86 | -3.820% | 1 | 311 | +60.008% |
| 2025-12-15 | 52.88 | 52.88 | 52.88 | 52.88 | -5.958% | 1 | 311 | +53.896% |
| 2025-12-09 | 56.06 | 56.23 | 56.06 | 56.23 | -3.052% | 30 | 312 | +44.727% |
| 2025-12-05 | 58.00 | 58.00 | 58.00 | 58.00 | +3.571% | 1 | 312 | +40.310% |
| 2025-12-04 | 56.00 | 56.00 | 56.00 | 56.00 | +1.376% | 3 | 311 | +45.321% |
| 2025-12-02 | 55.24 | 55.24 | 55.24 | 55.24 | +6.353% | 1 | 312 | +47.321% |
| 2025-11-25 | 49.58 | 51.94 | 49.58 | 51.94 | +4.654% | 18 | 312 | +56.681% |
| 2025-11-24 | 49.63 | 49.63 | 49.63 | 49.63 | +11.453% | 1 | 295 | +63.973% |
| 2025-11-21 | 44.53 | 44.53 | 44.53 | 44.53 | -0.603% | 5 | 294 | +82.753% |
| 2025-11-20 | 44.80 | 44.80 | 44.80 | 44.80 | -8.571% | 1 | 289 | +81.652% |
| 2025-11-17 | 49.00 | 49.00 | 49.00 | 49.00 | -11.232% | 1 | 288 | +66.082% |
| 2025-11-13 | 55.20 | 55.20 | 55.20 | 55.20 | -3.497% | 1 | 287 | +47.428% |
| 2025-11-11 | 57.20 | 57.20 | 57.20 | 57.20 | -0.348% | 3 | 286 | +42.273% |
| 2025-11-10 | 54.93 | 57.40 | 54.84 | 57.40 | +17.143% | 273 | 286 | +41.777% |
| 2025-11-07 | 49.00 | 49.00 | 49.00 | 49.00 | -10.584% | 1 | 13 | +66.082% |
| 2025-11-06 | 54.80 | 54.80 | 54.80 | 54.80 | -0.544% | 4 | 12 | +48.504% |
| 2025-11-05 | 55.10 | 55.10 | 55.10 | 55.10 | -2.010% | 4 | 12 | +47.695% |
| 2025-11-04 | 57.06 | 57.06 | 56.23 | 56.23 | -6.283% | 12 | 8 | +44.727% |
| 2025-10-30 | 60.00 | 60.00 | 60.00 | 60.00 | -0.067% | 2 | 4 | +35.633% |
| 2025-10-28 | 60.17 | 60.17 | 60.04 | 60.04 | +2.755% | 2 | 2 | +35.543% |
| 2025-10-27 | 58.43 | 58.43 | 58.43 | 58.43 | 0.000% | 1 | 1 | +39.278% |