SPY270617C00735000
SPY Jun 17 2027 735.00 Call
optionOPRA
EODOct 26, 2026
72.00USD+1.408%(+1.00)11Vol948OI
SPY270617C00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 73.10 | 73.10 | 72.00 | 72.00 | +1.408% | 11 | 944 | 0.000% |
| 2026-10-23 | 70.06 | 71.00 | 70.06 | 71.00 | -5.245% | 2 | 944 | +1.408% |
| 2026-10-19 | 74.92 | 74.93 | 74.90 | 74.93 | -9.176% | 11 | 951 | -3.910% |
| 2026-10-09 | 82.50 | 82.50 | 82.50 | 82.50 | -4.745% | 1 | 951 | -12.727% |
| 2026-10-06 | 86.05 | 87.08 | 86.05 | 86.61 | +11.625% | 5 | 953 | -16.869% |
| 2026-10-02 | 80.22 | 80.22 | 77.59 | 77.59 | +7.450% | 2 | 953 | -7.205% |
| 2026-10-01 | 72.21 | 72.21 | 72.21 | 72.21 | -6.705% | 5 | 953 | -0.291% |
| 2026-09-30 | 77.40 | 77.40 | 77.40 | 77.40 | +1.695% | 1 | 953 | -6.977% |
| 2026-09-28 | 76.11 | 76.11 | 76.11 | 76.11 | -3.045% | 2 | 953 | -5.400% |
| 2026-09-25 | 78.50 | 78.50 | 78.50 | 78.50 | -2.120% | 1 | 954 | -8.280% |
| 2026-09-23 | 80.02 | 80.20 | 80.02 | 80.20 | -4.159% | 15 | 965 | -10.224% |
| 2026-09-22 | 83.68 | 83.68 | 83.68 | 83.68 | +0.024% | 1 | 966 | -13.958% |
| 2026-09-21 | 81.28 | 83.66 | 81.28 | 83.66 | +13.870% | 6 | 972 | -13.937% |
| 2026-09-17 | 74.07 | 74.07 | 72.33 | 73.47 | +10.481% | 17 | 968 | -2.001% |
| 2026-09-16 | 71.84 | 72.66 | 66.50 | 66.50 | -12.878% | 266 | 777 | +8.271% |
| 2026-09-11 | 76.33 | 76.33 | 76.33 | 76.33 | +6.073% | 5 | 772 | -5.673% |
| 2026-09-10 | 72.65 | 72.77 | 71.96 | 71.96 | -7.590% | 9 | 771 | +0.056% |
| 2026-09-08 | 77.85 | 77.89 | 77.85 | 77.87 | -2.881% | 168 | 921 | -7.538% |
| 2026-08-25 | 80.60 | 80.60 | 80.18 | 80.18 | +3.860% | 4 | 920 | -10.202% |
| 2026-08-24 | 76.75 | 77.20 | 76.75 | 77.20 | -8.833% | 3 | 922 | -6.736% |
| 2026-08-19 | 84.73 | 84.73 | 84.68 | 84.68 | +0.726% | 2 | 921 | -14.974% |
| 2026-08-18 | 83.86 | 84.07 | 83.86 | 84.07 | -4.898% | 3 | 922 | -14.357% |
| 2026-08-17 | 89.94 | 89.94 | 88.40 | 88.40 | +1.808% | 72 | 865 | -18.552% |
| 2026-08-11 | 87.18 | 87.18 | 86.58 | 86.83 | -2.548% | 20 | 872 | -17.079% |
| 2026-08-10 | 88.77 | 89.70 | 88.59 | 89.10 | +1.009% | 40 | 878 | -19.192% |
| 2026-08-07 | 88.54 | 89.21 | 88.21 | 88.21 | +3.218% | 3 | 879 | -18.377% |
| 2026-08-06 | 85.46 | 85.46 | 85.46 | 85.46 | -3.522% | 1 | 878 | -15.750% |
| 2026-08-05 | 92.80 | 92.80 | 88.58 | 88.58 | -0.338% | 5 | 879 | -18.718% |
| 2026-08-04 | 83.08 | 89.45 | 83.08 | 88.88 | +13.512% | 18 | 886 | -18.992% |
| 2026-08-03 | 73.00 | 78.30 | 73.00 | 78.30 | +11.698% | 9 | 891 | -8.046% |
| 2026-07-31 | 70.19 | 70.39 | 70.10 | 70.10 | +7.680% | 31 | 922 | +2.710% |
| 2026-07-30 | 63.07 | 65.10 | 63.00 | 65.10 | +8.500% | 3 | 922 | +10.599% |
| 2026-07-29 | 63.36 | 66.15 | 60.00 | 60.00 | -11.124% | 30 | 925 | +20.000% |
| 2026-07-28 | 65.65 | 67.51 | 64.45 | 67.51 | +1.672% | 32 | 944 | +6.651% |
| 2026-07-27 | 70.64 | 70.64 | 65.01 | 66.40 | -0.792% | 200 | 997 | +8.434% |
| 2026-07-24 | 65.94 | 69.69 | 65.94 | 66.93 | -0.402% | 7 | 996 | +7.575% |
| 2026-07-23 | 70.00 | 70.00 | 66.01 | 67.20 | -9.446% | 253 | 869 | +7.143% |
| 2026-07-22 | 73.42 | 74.21 | 73.42 | 74.21 | +0.270% | 3 | 866 | -2.978% |
| 2026-07-21 | 74.01 | 74.01 | 74.01 | 74.01 | +6.184% | 2 | 868 | -2.716% |
| 2026-07-20 | 72.14 | 72.24 | 69.70 | 69.70 | -3.073% | 8 | 875 | +3.300% |
| 2026-07-17 | 71.91 | 71.91 | 71.91 | 71.91 | -4.018% | 4 | 879 | +0.125% |
| 2026-07-16 | 78.45 | 78.45 | 74.92 | 74.92 | -4.561% | 2 | 879 | -3.897% |
| 2026-07-15 | 78.50 | 78.50 | 78.50 | 78.50 | +3.208% | 1 | 880 | -8.280% |
| 2026-07-13 | 76.96 | 76.96 | 76.04 | 76.06 | -4.351% | 168 | 714 | -5.338% |
| 2026-07-10 | 79.52 | 79.52 | 79.52 | 79.52 | +2.819% | 1 | 714 | -9.457% |
| 2026-07-09 | 75.07 | 77.34 | 75.07 | 77.34 | +7.851% | 2 | 714 | -6.905% |
| 2026-07-08 | 71.88 | 72.50 | 71.29 | 71.71 | -5.793% | 7 | 717 | +0.404% |
| 2026-07-07 | 76.12 | 76.12 | 76.12 | 76.12 | -0.717% | 1 | 718 | -5.413% |
| 2026-07-06 | 75.50 | 77.40 | 75.50 | 76.67 | +6.294% | 3 | 720 | -6.091% |
| 2026-07-02 | 77.38 | 77.38 | 72.13 | 72.13 | -2.790% | 7 | 720 | -0.180% |
| 2026-06-30 | 72.02 | 74.20 | 72.02 | 74.20 | +6.365% | 6 | 718 | -2.965% |
| 2026-06-29 | 68.43 | 70.71 | 66.84 | 69.76 | +5.171% | 17 | 707 | +3.211% |
| 2026-06-26 | 67.02 | 68.70 | 65.73 | 66.33 | -1.103% | 72 | 662 | +8.548% |
| 2026-06-25 | 67.30 | 69.80 | 66.87 | 67.07 | -6.976% | 39 | 642 | +7.351% |
| 2026-06-24 | 70.63 | 72.16 | 70.63 | 72.10 | +3.666% | 5 | 640 | -0.139% |
| 2026-06-23 | 68.50 | 72.72 | 68.50 | 69.55 | -10.258% | 35 | 624 | +3.523% |
| 2026-06-18 | 76.50 | 77.50 | 76.50 | 77.50 | +5.442% | 6 | 623 | -7.097% |
| 2026-06-17 | 78.00 | 78.08 | 73.50 | 73.50 | -8.125% | 6 | 626 | -2.041% |
| 2026-06-16 | 80.00 | 80.00 | 80.00 | 80.00 | -1.792% | 1 | 627 | -10.000% |
| 2026-06-15 | 80.27 | 83.02 | 80.27 | 81.46 | +8.181% | 16 | 629 | -11.613% |
| 2026-06-12 | 69.97 | 75.30 | 69.97 | 75.30 | +5.315% | 2 | 628 | -4.382% |
| 2026-06-11 | 63.50 | 71.50 | 63.50 | 71.50 | +10.698% | 45 | 636 | +0.699% |
| 2026-06-10 | 66.90 | 71.00 | 64.00 | 64.59 | -6.594% | 56 | 591 | +11.472% |
| 2026-06-09 | 73.86 | 73.86 | 61.60 | 69.15 | -7.603% | 37 | 590 | +4.121% |
| 2026-06-08 | 74.73 | 74.84 | 74.73 | 74.84 | +6.156% | 6 | 588 | -3.795% |
| 2026-06-05 | 80.83 | 80.83 | 70.50 | 70.50 | -18.023% | 84 | 571 | +2.128% |
| 2026-06-04 | 85.74 | 86.00 | 85.74 | 86.00 | +2.223% | 30 | 579 | -16.279% |
| 2026-06-03 | 84.13 | 84.13 | 84.13 | 84.13 | -2.852% | 1 | 580 | -14.418% |
| 2026-06-02 | 87.61 | 87.61 | 86.60 | 86.60 | -0.665% | 2 | 579 | -16.859% |
| 2026-06-01 | 84.31 | 87.53 | 84.25 | 87.18 | +2.565% | 33 | 579 | -17.412% |
| 2026-05-29 | 85.39 | 85.39 | 85.00 | 85.00 | +2.360% | 15 | 592 | -15.294% |
| 2026-05-28 | 80.72 | 83.04 | 80.72 | 83.04 | +3.027% | 14 | 592 | -13.295% |
| 2026-05-27 | 80.60 | 80.60 | 80.60 | 80.60 | -1.467% | 1 | 591 | -10.670% |
| 2026-05-26 | 79.66 | 81.80 | 79.66 | 81.80 | +5.304% | 7 | 591 | -11.980% |
| 2026-05-22 | 76.91 | 77.68 | 76.91 | 77.68 | +4.199% | 2 | 593 | -7.312% |
| 2026-05-21 | 72.98 | 75.62 | 71.38 | 74.55 | +0.404% | 69 | 601 | -3.421% |
| 2026-05-20 | 71.22 | 74.25 | 71.22 | 74.25 | +5.920% | 14 | 612 | -3.030% |
| 2026-05-19 | 69.10 | 71.60 | 68.82 | 70.10 | -1.848% | 38 | 603 | +2.710% |
| 2026-05-18 | 72.50 | 72.80 | 69.62 | 71.42 | -4.925% | 76 | 571 | +0.812% |
| 2026-05-15 | 76.28 | 78.29 | 74.66 | 75.12 | -7.692% | 9 | 570 | -4.153% |
| 2026-05-14 | 77.83 | 82.15 | 77.52 | 81.38 | +5.196% | 23 | 565 | -11.526% |
| 2026-05-13 | 72.48 | 77.36 | 72.48 | 77.36 | +5.683% | 10 | 560 | -6.929% |
| 2026-05-12 | 72.14 | 73.75 | 69.65 | 73.20 | -1.294% | 53 | 547 | -1.639% |
| 2026-05-11 | 74.43 | 75.00 | 73.75 | 74.16 | +2.219% | 27 | 568 | -2.913% |
| 2026-05-08 | 72.64 | 74.34 | 71.82 | 72.55 | +5.589% | 95 | 616 | -0.758% |
| 2026-05-07 | 70.37 | 72.77 | 68.71 | 68.71 | -2.498% | 119 | 562 | +4.788% |
| 2026-05-06 | 68.70 | 70.80 | 68.70 | 70.47 | +16.287% | 4 | 560 | +2.171% |
| 2026-05-04 | 60.60 | 60.60 | 60.60 | 60.60 | -0.656% | 1 | 561 | +18.812% |
| 2026-05-01 | 62.00 | 62.00 | 61.00 | 61.00 | +12.050% | 36 | 548 | +18.033% |
| 2026-04-29 | 54.44 | 54.44 | 54.44 | 54.44 | -3.132% | 1 | 548 | +32.256% |
| 2026-04-28 | 56.20 | 56.20 | 56.20 | 56.20 | -1.004% | 1 | 548 | +28.114% |
| 2026-04-27 | 56.83 | 56.83 | 56.77 | 56.77 | -1.166% | 44 | 548 | +26.828% |
| 2026-04-24 | 57.03 | 57.44 | 56.89 | 57.44 | +6.135% | 26 | 552 | +25.348% |
| 2026-04-23 | 55.59 | 56.02 | 54.12 | 54.12 | -2.399% | 7 | 557 | +33.038% |
| 2026-04-22 | 54.87 | 55.45 | 54.87 | 55.45 | +3.742% | 30 | 556 | +29.847% |
| 2026-04-21 | 53.45 | 53.45 | 53.45 | 53.45 | -1.037% | 8 | 554 | +34.705% |
| 2026-04-20 | 54.01 | 54.01 | 54.01 | 54.01 | -1.854% | 1 | 554 | +33.309% |
| 2026-04-17 | 55.34 | 55.34 | 55.03 | 55.03 | +9.512% | 3 | 553 | +30.838% |
| 2026-04-16 | 48.94 | 50.25 | 48.94 | 50.25 | +5.479% | 14 | 556 | +43.284% |
| 2026-04-15 | 45.88 | 47.64 | 45.88 | 47.64 | +5.235% | 28 | 554 | +51.134% |
| 2026-04-14 | 42.80 | 45.27 | 42.80 | 45.27 | +11.723% | 15 | 556 | +59.046% |
| 2026-04-13 | 37.55 | 40.52 | 37.55 | 40.52 | +7.253% | 97 | 556 | +77.690% |
| 2026-04-10 | 38.58 | 38.58 | 37.78 | 37.78 | +1.805% | 6 | 529 | +90.577% |
| 2026-04-09 | 37.11 | 37.11 | 37.11 | 37.11 | +4.359% | 1 | 528 | +94.018% |
| 2026-04-08 | 35.72 | 36.38 | 35.25 | 35.56 | +17.826% | 16 | 527 | +102.475% |
| 2026-04-07 | 28.61 | 30.18 | 28.58 | 30.18 | +3.321% | 5 | 528 | +138.569% |
| 2026-04-06 | 29.48 | 29.70 | 29.21 | 29.21 | +0.069% | 24 | 526 | +146.491% |
| 2026-04-02 | 28.83 | 29.19 | 28.83 | 29.19 | -2.375% | 5 | 544 | +146.660% |
| 2026-04-01 | 29.55 | 30.13 | 29.53 | 29.90 | +17.763% | 36 | 544 | +140.803% |
| 2026-03-31 | 25.39 | 25.39 | 25.39 | 25.39 | +14.679% | 1 | 551 | +183.576% |
| 2026-03-30 | 23.74 | 23.74 | 22.14 | 22.14 | -8.739% | 3 | 552 | +225.203% |
| 2026-03-27 | 25.35 | 25.35 | 24.26 | 24.26 | -15.470% | 5 | 552 | +196.785% |
| 2026-03-26 | 28.68 | 28.70 | 27.45 | 28.70 | -10.508% | 6 | 551 | +150.871% |
| 2026-03-25 | 32.26 | 32.26 | 31.66 | 32.07 | +1.745% | 3 | 549 | +124.509% |
| 2026-03-23 | 33.37 | 33.60 | 31.26 | 31.52 | +5.242% | 25 | 551 | +128.426% |
| 2026-03-20 | 30.27 | 30.27 | 28.76 | 29.95 | -11.443% | 4 | 542 | +140.401% |
| 2026-03-18 | 34.77 | 34.83 | 33.82 | 33.82 | -6.781% | 8 | 542 | +112.892% |
| 2026-03-17 | 36.46 | 36.48 | 36.28 | 36.28 | +1.739% | 4 | 539 | +98.456% |
| 2026-03-16 | 35.93 | 35.93 | 35.66 | 35.66 | +2.530% | 41 | 539 | +101.907% |
| 2026-03-13 | 34.78 | 34.78 | 34.78 | 34.78 | -3.710% | 1 | 540 | +107.016% |
| 2026-03-12 | 36.61 | 36.65 | 36.12 | 36.12 | -10.328% | 14 | 539 | +99.336% |
| 2026-03-10 | 40.28 | 40.28 | 40.28 | 40.28 | +8.076% | 1 | 540 | +78.749% |
| 2026-03-09 | 36.34 | 37.27 | 36.34 | 37.27 | -0.719% | 2 | 539 | +93.185% |
| 2026-03-06 | 37.54 | 37.54 | 37.54 | 37.54 | -6.987% | 1 | 547 | +91.795% |
| 2026-03-05 | 40.36 | 40.36 | 40.36 | 40.36 | -6.118% | 1 | 547 | +78.394% |
| 2026-03-04 | 42.91 | 42.99 | 42.91 | 42.99 | +5.471% | 2 | 546 | +67.481% |
| 2026-03-03 | 39.05 | 40.77 | 39.05 | 40.76 | -7.949% | 4 | 546 | +76.644% |
| 2026-03-02 | 42.14 | 44.28 | 42.14 | 44.28 | +4.311% | 6 | 548 | +62.602% |
| 2026-02-27 | 42.47 | 42.47 | 42.45 | 42.45 | -1.554% | 2 | 547 | +69.611% |
| 2026-02-26 | 43.15 | 43.15 | 43.12 | 43.12 | -7.686% | 2 | 546 | +66.976% |
| 2026-02-25 | 46.48 | 46.71 | 46.45 | 46.71 | +14.261% | 13 | 533 | +54.143% |
| 2026-02-23 | 41.16 | 41.56 | 40.88 | 40.88 | -8.176% | 17 | 533 | +76.125% |
| 2026-02-18 | 44.52 | 44.52 | 44.52 | 44.52 | +1.923% | 1 | 538 | +61.725% |
| 2026-02-13 | 43.46 | 43.68 | 43.46 | 43.68 | +1.275% | 9 | 529 | +64.835% |
| 2026-02-12 | 46.33 | 46.33 | 43.13 | 43.13 | -11.782% | 8 | 529 | +66.937% |
| 2026-02-10 | 49.00 | 49.00 | 48.89 | 48.89 | +5.321% | 14 | 526 | +47.269% |
| 2026-02-06 | 46.42 | 46.42 | 46.42 | 46.42 | +2.563% | 1 | 525 | +55.106% |
| 2026-02-04 | 45.73 | 45.92 | 45.26 | 45.26 | -5.924% | 8 | 525 | +59.081% |
| 2026-02-03 | 48.98 | 49.00 | 48.11 | 48.11 | +1.734% | 17 | 518 | +49.657% |
| 2026-01-30 | 48.86 | 48.86 | 47.29 | 47.29 | -4.849% | 23 | 506 | +52.252% |
| 2026-01-29 | 46.97 | 49.70 | 46.90 | 49.70 | +8.020% | 428 | 496 | +44.869% |
| 2026-01-23 | 46.01 | 46.01 | 46.01 | 46.01 | -1.688% | 5 | 116 | +56.488% |
| 2026-01-22 | 46.75 | 46.80 | 46.75 | 46.80 | +4.278% | 18 | 116 | +53.846% |
| 2026-01-21 | 44.88 | 44.88 | 44.88 | 44.88 | -6.461% | 10 | 125 | +60.428% |
| 2026-01-16 | 47.98 | 47.98 | 47.98 | 47.98 | +2.434% | 5 | 133 | +50.063% |
| 2026-01-14 | 46.28 | 46.84 | 46.28 | 46.84 | -5.201% | 8 | 133 | +53.715% |
| 2026-01-07 | 48.89 | 49.41 | 48.89 | 49.41 | +4.175% | 3 | 131 | +45.719% |
| 2026-01-06 | 47.43 | 47.43 | 47.43 | 47.43 | +11.495% | 2 | 132 | +51.803% |
| 2026-01-02 | 42.54 | 42.54 | 42.54 | 42.54 | -5.488% | 1 | 130 | +69.252% |
| 2025-12-31 | 45.01 | 45.01 | 45.01 | 45.01 | -4.982% | 3 | 126 | +59.964% |
| 2025-12-23 | 47.37 | 47.37 | 47.37 | 47.37 | +10.937% | 1 | 126 | +51.995% |
| 2025-12-19 | 42.70 | 42.70 | 42.70 | 42.70 | -14.309% | 1 | 125 | +68.618% |
| 2025-12-11 | 49.83 | 49.83 | 49.83 | 49.83 | +5.149% | 1 | 125 | +44.491% |
| 2025-11-26 | 46.35 | 47.39 | 46.35 | 47.39 | +12.007% | 33 | 117 | +51.931% |
| 2025-11-24 | 42.31 | 42.31 | 42.31 | 42.31 | -0.751% | 7 | 117 | +70.173% |
| 2025-11-20 | 42.63 | 42.63 | 42.63 | 42.63 | +8.722% | 25 | 113 | +68.895% |
| 2025-11-18 | 39.67 | 39.67 | 39.17 | 39.21 | -20.418% | 17 | 113 | +83.627% |
| 2025-11-11 | 49.27 | 49.27 | 49.27 | 49.27 | +7.718% | 3 | 118 | +46.134% |
| 2025-11-06 | 45.76 | 45.76 | 45.74 | 45.74 | -8.465% | 2 | 118 | +57.411% |
| 2025-11-05 | 49.35 | 49.97 | 49.35 | 49.97 | -3.626% | 4 | 118 | +44.086% |
| 2025-10-31 | 51.86 | 51.86 | 51.85 | 51.85 | +1.826% | 111 | 114 | +38.862% |
| 2025-10-30 | 51.16 | 51.16 | 50.92 | 50.92 | +1.293% | 2 | 10 | +41.398% |
| 2025-10-27 | 49.11 | 50.27 | 49.09 | 50.27 | 0.000% | 11 | 8 | +43.227% |