SPY270617C00745000
SPY Jun 17 2027 745.00 Call
optionOPRA
EODOct 27, 2026
68.29USD+4.467%(+2.92)7Vol1,525OI
SPY270617C00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 65.34 | 68.47 | 65.34 | 68.29 | +4.467% | 7 | 1,524 | 0.000% |
| 2026-10-26 | 63.78 | 65.91 | 63.78 | 65.37 | +4.776% | 6 | 1,525 | +4.467% |
| 2026-10-23 | 62.72 | 62.72 | 62.39 | 62.39 | -2.865% | 2 | 1,525 | +9.457% |
| 2026-10-22 | 66.56 | 66.70 | 64.23 | 64.23 | -9.164% | 6 | 1,520 | +6.321% |
| 2026-10-21 | 68.03 | 70.71 | 68.03 | 70.71 | +1.522% | 23 | 1,520 | -3.422% |
| 2026-10-20 | 68.58 | 69.65 | 68.58 | 69.65 | +3.216% | 2 | 1,519 | -1.953% |
| 2026-10-19 | 67.21 | 67.83 | 67.10 | 67.48 | +3.640% | 14 | 1,527 | +1.200% |
| 2026-10-16 | 69.51 | 69.51 | 65.11 | 65.11 | -6.182% | 19 | 1,533 | +4.884% |
| 2026-10-15 | 68.33 | 69.40 | 68.33 | 69.40 | +0.058% | 2 | 1,533 | -1.599% |
| 2026-10-14 | 71.00 | 71.00 | 68.20 | 69.36 | -8.964% | 6 | 1,533 | -1.543% |
| 2026-10-09 | 74.50 | 76.74 | 74.50 | 76.19 | +2.959% | 8 | 1,532 | -10.369% |
| 2026-10-08 | 74.42 | 74.42 | 74.00 | 74.00 | -4.120% | 10 | 1,522 | -7.716% |
| 2026-10-06 | 77.18 | 77.18 | 77.18 | 77.18 | +6.705% | 5 | 1,527 | -11.519% |
| 2026-10-05 | 72.33 | 72.33 | 72.33 | 72.33 | +2.219% | 2 | 1,527 | -5.586% |
| 2026-10-02 | 72.64 | 72.64 | 70.76 | 70.76 | +5.992% | 3 | 1,528 | -3.491% |
| 2026-09-29 | 68.50 | 68.50 | 66.76 | 66.76 | -2.725% | 16 | 1,528 | +2.292% |
| 2026-09-28 | 70.44 | 70.44 | 68.57 | 68.63 | -5.024% | 3 | 1,530 | -0.495% |
| 2026-09-23 | 72.10 | 72.32 | 72.06 | 72.26 | -4.177% | 16 | 1,519 | -5.494% |
| 2026-09-22 | 76.00 | 76.00 | 75.41 | 75.41 | +16.015% | 27 | 1,497 | -9.442% |
| 2026-09-18 | 66.96 | 66.96 | 65.00 | 65.00 | +8.369% | 2 | 1,497 | +5.062% |
| 2026-09-16 | 58.84 | 59.98 | 58.84 | 59.98 | -10.810% | 7 | 1,497 | +13.855% |
| 2026-09-14 | 66.40 | 67.25 | 66.40 | 67.25 | +3.781% | 2 | 1,499 | +1.546% |
| 2026-09-10 | 64.50 | 64.80 | 64.50 | 64.80 | -9.104% | 6 | 1,501 | +5.386% |
| 2026-09-08 | 71.29 | 71.29 | 71.29 | 71.29 | -3.987% | 138 | 1,501 | -4.208% |
| 2026-09-03 | 74.25 | 74.25 | 74.25 | 74.25 | +9.015% | 1 | 1,501 | -8.027% |
| 2026-09-01 | 69.85 | 69.85 | 68.11 | 68.11 | -13.236% | 2 | 1,501 | +0.264% |
| 2026-08-28 | 78.50 | 78.50 | 78.50 | 78.50 | +4.084% | 1 | 1,501 | -13.006% |
| 2026-08-27 | 75.42 | 75.42 | 75.42 | 75.42 | +3.585% | 2 | 1,499 | -9.454% |
| 2026-08-25 | 72.81 | 72.81 | 72.81 | 72.81 | -11.788% | 1 | 1,499 | -6.208% |
| 2026-08-17 | 82.54 | 82.54 | 82.54 | 82.54 | -0.734% | 2 | 1,501 | -17.264% |
| 2026-08-14 | 86.00 | 86.00 | 81.61 | 83.15 | -1.012% | 4 | 1,498 | -17.871% |
| 2026-08-13 | 85.00 | 85.00 | 84.00 | 84.00 | +4.283% | 5 | 1,499 | -18.702% |
| 2026-08-12 | 80.55 | 80.55 | 80.55 | 80.55 | +0.687% | 1 | 1,500 | -15.220% |
| 2026-08-11 | 80.50 | 80.50 | 80.00 | 80.00 | -1.840% | 2 | 1,500 | -14.637% |
| 2026-08-10 | 82.03 | 82.45 | 81.50 | 81.50 | +0.172% | 7 | 1,500 | -16.209% |
| 2026-08-07 | 80.93 | 81.54 | 80.93 | 81.36 | +0.407% | 8 | 1,501 | -16.064% |
| 2026-08-05 | 85.06 | 85.06 | 81.01 | 81.03 | -0.381% | 13 | 1,503 | -15.723% |
| 2026-08-04 | 75.00 | 81.75 | 75.00 | 81.34 | +13.192% | 17 | 1,508 | -16.044% |
| 2026-08-03 | 66.50 | 71.86 | 66.50 | 71.86 | +12.281% | 21 | 1,505 | -4.968% |
| 2026-07-31 | 62.69 | 64.00 | 59.45 | 64.00 | +6.471% | 26 | 1,490 | +6.703% |
| 2026-07-30 | 56.60 | 60.11 | 56.60 | 60.11 | +11.687% | 143 | 1,385 | +13.608% |
| 2026-07-29 | 60.00 | 60.00 | 53.82 | 53.82 | -11.785% | 30 | 1,365 | +26.886% |
| 2026-07-28 | 58.08 | 61.01 | 58.08 | 61.01 | +3.794% | 37 | 1,351 | +11.932% |
| 2026-07-27 | 60.10 | 60.14 | 58.78 | 58.78 | -3.179% | 47 | 1,353 | +16.179% |
| 2026-07-24 | 60.49 | 63.18 | 60.43 | 60.71 | +1.862% | 47 | 1,321 | +12.486% |
| 2026-07-23 | 63.28 | 63.28 | 59.60 | 59.60 | -12.520% | 17 | 1,322 | +14.581% |
| 2026-07-22 | 66.48 | 68.13 | 66.48 | 68.13 | +2.978% | 13 | 1,312 | +0.235% |
| 2026-07-21 | 64.97 | 66.16 | 64.97 | 66.16 | +2.052% | 7 | 1,309 | +3.219% |
| 2026-07-20 | 67.00 | 67.00 | 64.65 | 64.83 | -0.031% | 25 | 1,310 | +5.337% |
| 2026-07-17 | 65.44 | 67.22 | 64.85 | 64.85 | -6.758% | 70 | 1,335 | +5.305% |
| 2026-07-16 | 70.32 | 71.73 | 68.45 | 69.55 | -0.926% | 11 | 1,331 | -1.812% |
| 2026-07-15 | 70.20 | 70.20 | 70.20 | 70.20 | +1.051% | 4 | 1,335 | -2.721% |
| 2026-07-13 | 70.15 | 70.15 | 69.44 | 69.47 | -4.836% | 4 | 1,333 | -1.699% |
| 2026-07-10 | 71.60 | 73.00 | 70.12 | 73.00 | +3.796% | 26 | 1,337 | -6.452% |
| 2026-07-09 | 67.89 | 70.49 | 67.89 | 70.33 | +6.561% | 9 | 1,333 | -2.901% |
| 2026-07-08 | 66.36 | 66.36 | 63.61 | 66.00 | -2.984% | 13 | 1,326 | +3.470% |
| 2026-07-07 | 69.67 | 69.67 | 67.18 | 68.03 | -4.653% | 53 | 1,315 | +0.382% |
| 2026-07-06 | 69.10 | 71.35 | 69.02 | 71.35 | +9.399% | 17 | 1,300 | -4.289% |
| 2026-07-02 | 69.59 | 69.62 | 63.82 | 65.22 | -4.482% | 40 | 1,263 | +4.707% |
| 2026-07-01 | 66.00 | 70.53 | 66.00 | 68.28 | -0.655% | 84 | 1,182 | +0.015% |
| 2026-06-30 | 65.45 | 68.79 | 65.45 | 68.73 | +5.414% | 6 | 1,178 | -0.640% |
| 2026-06-29 | 63.87 | 65.20 | 62.28 | 65.20 | +9.140% | 135 | 1,105 | +4.739% |
| 2026-06-26 | 59.00 | 62.40 | 59.00 | 59.74 | -5.415% | 39 | 1,076 | +14.312% |
| 2026-06-25 | 63.51 | 63.51 | 60.00 | 63.16 | +2.333% | 34 | 1,072 | +8.122% |
| 2026-06-24 | 63.59 | 63.59 | 61.72 | 61.72 | -3.275% | 2 | 1,072 | +10.645% |
| 2026-06-23 | 62.21 | 66.13 | 62.21 | 63.81 | -7.508% | 6 | 1,071 | +7.021% |
| 2026-06-22 | 71.96 | 73.10 | 68.99 | 68.99 | -1.443% | 67 | 1,048 | -1.015% |
| 2026-06-18 | 70.66 | 72.41 | 69.53 | 70.00 | +4.213% | 80 | 1,030 | -2.443% |
| 2026-06-17 | 72.20 | 72.20 | 65.97 | 67.17 | -6.082% | 26 | 1,015 | +1.667% |
| 2026-06-16 | 75.50 | 75.50 | 71.52 | 71.52 | -4.334% | 11 | 1,015 | -4.516% |
| 2026-06-15 | 74.27 | 74.76 | 74.27 | 74.76 | +12.168% | 6 | 1,012 | -8.654% |
| 2026-06-12 | 65.32 | 68.72 | 65.32 | 66.65 | +4.141% | 266 | 751 | +2.461% |
| 2026-06-11 | 58.89 | 64.00 | 58.89 | 64.00 | +9.815% | 6 | 750 | +6.703% |
| 2026-06-10 | 60.55 | 60.55 | 58.28 | 58.28 | -6.166% | 9 | 745 | +17.176% |
| 2026-06-09 | 70.00 | 70.00 | 58.72 | 62.11 | -7.903% | 14 | 737 | +9.950% |
| 2026-06-08 | 68.69 | 69.00 | 67.44 | 67.44 | +2.104% | 15 | 729 | +1.260% |
| 2026-06-05 | 72.51 | 72.51 | 65.70 | 66.05 | -13.863% | 25 | 726 | +3.391% |
| 2026-06-03 | 78.18 | 78.18 | 76.68 | 76.68 | -2.405% | 4 | 722 | -10.942% |
| 2026-06-02 | 78.42 | 78.57 | 78.42 | 78.57 | -1.170% | 2 | 723 | -13.084% |
| 2026-06-01 | 80.08 | 80.08 | 79.50 | 79.50 | +2.317% | 15 | 724 | -14.101% |
| 2026-05-29 | 77.42 | 77.70 | 77.42 | 77.70 | +0.909% | 2 | 725 | -12.111% |
| 2026-05-28 | 73.30 | 77.06 | 73.30 | 77.00 | +4.463% | 10 | 724 | -11.312% |
| 2026-05-27 | 73.46 | 73.71 | 72.69 | 73.71 | +0.917% | 4 | 725 | -7.353% |
| 2026-05-26 | 72.50 | 74.65 | 72.50 | 73.04 | +2.729% | 261 | 769 | -6.503% |
| 2026-05-22 | 71.85 | 72.29 | 70.59 | 71.10 | +4.390% | 24 | 755 | -3.952% |
| 2026-05-20 | 68.11 | 68.11 | 68.11 | 68.11 | -1.290% | 1 | 755 | +0.264% |
| 2026-05-18 | 69.00 | 69.00 | 69.00 | 69.00 | -0.719% | 1 | 755 | -1.029% |
| 2026-05-15 | 70.30 | 71.67 | 68.77 | 69.50 | -6.711% | 277 | 605 | -1.741% |
| 2026-05-14 | 72.76 | 76.06 | 71.71 | 74.50 | +5.018% | 438 | 648 | -8.336% |
| 2026-05-13 | 67.50 | 71.25 | 67.50 | 70.94 | +9.916% | 259 | 591 | -3.736% |
| 2026-05-12 | 66.04 | 66.04 | 64.00 | 64.54 | -5.891% | 41 | 626 | +5.810% |
| 2026-05-11 | 67.46 | 69.04 | 67.43 | 68.58 | +3.159% | 22 | 620 | -0.423% |
| 2026-05-08 | 66.48 | 66.48 | 66.02 | 66.48 | +4.184% | 8 | 621 | +2.723% |
| 2026-05-07 | 63.87 | 65.40 | 63.81 | 63.81 | -0.156% | 75 | 557 | +7.021% |
| 2026-05-06 | 61.06 | 63.91 | 61.04 | 63.91 | +10.418% | 79 | 547 | +6.853% |
| 2026-05-05 | 56.18 | 57.88 | 56.18 | 57.88 | +7.285% | 6 | 543 | +17.985% |
| 2026-05-04 | 55.44 | 55.44 | 53.23 | 53.95 | -2.582% | 40 | 578 | +26.580% |
| 2026-05-01 | 56.47 | 56.55 | 55.38 | 55.38 | +2.423% | 73 | 543 | +23.312% |
| 2026-04-30 | 50.37 | 54.07 | 50.37 | 54.07 | +8.902% | 10 | 543 | +26.299% |
| 2026-04-29 | 49.66 | 49.66 | 49.65 | 49.65 | -0.660% | 24 | 544 | +37.543% |
| 2026-04-28 | 49.98 | 49.98 | 49.98 | 49.98 | -4.143% | 1 | 545 | +36.635% |
| 2026-04-27 | 51.51 | 52.14 | 51.51 | 52.14 | +1.657% | 9 | 544 | +30.974% |
| 2026-04-24 | 51.00 | 51.35 | 51.00 | 51.29 | +5.993% | 14 | 552 | +33.145% |
| 2026-04-23 | 48.39 | 48.39 | 48.39 | 48.39 | -1.726% | 5 | 564 | +41.124% |
| 2026-04-22 | 48.27 | 49.24 | 48.27 | 49.24 | +6.719% | 38 | 569 | +38.688% |
| 2026-04-21 | 49.62 | 49.62 | 46.14 | 46.14 | -4.274% | 80 | 547 | +48.006% |
| 2026-04-20 | 48.63 | 48.63 | 48.20 | 48.20 | -1.572% | 68 | 547 | +41.680% |
| 2026-04-17 | 47.03 | 49.76 | 47.03 | 48.97 | +8.822% | 138 | 504 | +39.453% |
| 2026-04-16 | 43.99 | 45.00 | 43.99 | 45.00 | +6.308% | 6 | 397 | +51.756% |
| 2026-04-15 | 42.33 | 42.33 | 42.33 | 42.33 | +6.652% | 2 | 397 | +61.328% |
| 2026-04-14 | 35.75 | 39.69 | 35.75 | 39.69 | +11.992% | 12 | 395 | +72.058% |
| 2026-04-13 | 35.44 | 35.44 | 35.44 | 35.44 | +7.655% | 4 | 399 | +92.692% |
| 2026-04-10 | 32.92 | 32.92 | 32.92 | 32.92 | +1.168% | 3 | 395 | +107.442% |
| 2026-04-09 | 32.54 | 32.54 | 32.54 | 32.54 | +28.262% | 1 | 392 | +109.865% |
| 2026-04-07 | 24.58 | 25.37 | 24.57 | 25.37 | -1.590% | 17 | 391 | +169.176% |
| 2026-04-06 | 25.78 | 25.78 | 25.78 | 25.78 | +2.059% | 3 | 374 | +164.895% |
| 2026-04-02 | 25.26 | 25.26 | 25.26 | 25.26 | -0.629% | 1 | 372 | +170.348% |
| 2026-04-01 | 25.42 | 25.42 | 25.42 | 25.42 | +4.955% | 2 | 372 | +168.647% |
| 2026-03-31 | 21.41 | 24.22 | 21.41 | 24.22 | +28.216% | 20 | 374 | +181.957% |
| 2026-03-30 | 20.87 | 20.87 | 18.89 | 18.89 | -5.691% | 8 | 389 | +261.514% |
| 2026-03-27 | 21.68 | 21.68 | 20.03 | 20.03 | -15.199% | 10 | 381 | +240.939% |
| 2026-03-26 | 25.59 | 25.59 | 23.62 | 23.62 | -11.800% | 13 | 372 | +189.119% |
| 2026-03-24 | 26.78 | 26.78 | 26.78 | 26.78 | -3.041% | 4 | 368 | +155.004% |
| 2026-03-23 | 28.72 | 28.72 | 27.62 | 27.62 | +7.513% | 18 | 364 | +147.248% |
| 2026-03-20 | 26.67 | 26.67 | 24.90 | 25.69 | -8.250% | 5 | 347 | +165.823% |
| 2026-03-19 | 27.56 | 28.00 | 26.81 | 28.00 | -2.200% | 52 | 347 | +143.893% |
| 2026-03-18 | 30.26 | 30.26 | 28.63 | 28.63 | -9.656% | 3 | 301 | +138.526% |
| 2026-03-17 | 31.69 | 31.69 | 31.69 | 31.69 | +1.440% | 1 | 301 | +115.494% |
| 2026-03-16 | 31.24 | 31.26 | 31.24 | 31.24 | +3.684% | 6 | 301 | +118.598% |
| 2026-03-13 | 32.20 | 32.20 | 30.13 | 30.13 | -5.013% | 90 | 301 | +126.651% |
| 2026-03-12 | 31.99 | 31.99 | 31.72 | 31.72 | -12.448% | 2 | 233 | +115.290% |
| 2026-03-10 | 35.74 | 36.37 | 35.74 | 36.23 | +12.550% | 84 | 233 | +88.490% |
| 2026-03-09 | 32.64 | 32.64 | 32.19 | 32.19 | -3.968% | 2 | 202 | +112.147% |
| 2026-03-06 | 33.52 | 33.52 | 33.52 | 33.52 | -6.159% | 1 | 206 | +103.729% |
| 2026-03-03 | 34.37 | 35.89 | 34.37 | 35.72 | -13.845% | 4 | 207 | +91.181% |
| 2026-02-25 | 41.27 | 41.49 | 41.24 | 41.46 | +7.104% | 13 | 196 | +64.713% |
| 2026-02-24 | 38.72 | 38.72 | 38.71 | 38.71 | -0.309% | 11 | 196 | +76.414% |
| 2026-02-20 | 38.83 | 38.83 | 38.83 | 38.83 | +0.544% | 9 | 196 | +75.869% |
| 2026-02-18 | 38.60 | 38.62 | 38.60 | 38.62 | -9.236% | 2 | 205 | +76.825% |
| 2026-02-12 | 42.52 | 42.55 | 42.52 | 42.55 | -3.273% | 10 | 204 | +60.494% |
| 2026-02-09 | 43.99 | 43.99 | 43.99 | 43.99 | +8.805% | 5 | 201 | +55.240% |
| 2026-02-06 | 39.43 | 40.43 | 39.43 | 40.43 | +14.016% | 136 | 201 | +68.909% |
| 2026-02-05 | 35.82 | 35.82 | 35.30 | 35.46 | -12.789% | 7 | 119 | +92.583% |
| 2026-02-04 | 40.66 | 40.66 | 40.66 | 40.66 | -5.177% | 1 | 114 | +67.954% |
| 2026-02-03 | 43.69 | 43.69 | 42.88 | 42.88 | +0.657% | 14 | 115 | +59.258% |
| 2026-01-30 | 43.57 | 43.57 | 42.60 | 42.60 | -1.022% | 9 | 104 | +60.305% |
| 2026-01-29 | 44.40 | 44.40 | 40.68 | 43.04 | +2.967% | 19 | 95 | +58.666% |
| 2026-01-22 | 41.80 | 41.80 | 41.80 | 41.80 | +15.120% | 1 | 87 | +63.373% |
| 2026-01-20 | 36.31 | 36.31 | 36.31 | 36.31 | -16.968% | 1 | 87 | +88.075% |
| 2026-01-16 | 43.73 | 43.73 | 43.73 | 43.73 | +0.114% | 12 | 88 | +56.163% |
| 2026-01-15 | 44.39 | 44.39 | 43.66 | 43.68 | +3.140% | 3 | 88 | +56.342% |
| 2026-01-08 | 42.35 | 42.35 | 42.35 | 42.35 | -3.421% | 2 | 86 | +61.251% |
| 2026-01-07 | 43.85 | 43.85 | 43.85 | 43.85 | -0.114% | 1 | 84 | +55.735% |
| 2026-01-06 | 42.84 | 43.90 | 42.84 | 43.90 | +11.591% | 3 | 84 | +55.558% |
| 2026-01-02 | 40.00 | 40.66 | 39.32 | 39.34 | -1.601% | 4 | 84 | +73.589% |
| 2025-12-31 | 39.98 | 39.98 | 39.98 | 39.98 | +13.838% | 6 | 75 | +70.810% |
| 2025-12-17 | 38.10 | 38.10 | 35.12 | 35.12 | -10.317% | 2 | 75 | +94.448% |
| 2025-12-16 | 37.99 | 39.16 | 37.04 | 39.16 | -2.198% | 11 | 75 | +74.387% |
| 2025-12-15 | 40.27 | 40.27 | 40.04 | 40.04 | -2.127% | 2 | 70 | +70.554% |
| 2025-12-12 | 40.88 | 40.91 | 40.88 | 40.91 | -5.147% | 5 | 70 | +66.927% |
| 2025-12-10 | 42.81 | 43.13 | 42.33 | 43.13 | +0.536% | 5 | 65 | +58.335% |
| 2025-12-09 | 43.45 | 43.91 | 42.90 | 42.90 | +0.563% | 12 | 63 | +59.184% |
| 2025-12-08 | 42.30 | 42.66 | 42.30 | 42.66 | +15.641% | 6 | 57 | +60.080% |
| 2025-11-21 | 36.89 | 36.89 | 36.89 | 36.89 | -11.215% | 1 | 54 | +85.118% |
| 2025-11-20 | 41.55 | 41.55 | 41.55 | 41.55 | +12.785% | 30 | 53 | +64.356% |
| 2025-11-18 | 36.90 | 36.90 | 36.84 | 36.84 | -11.293% | 26 | 53 | +85.369% |
| 2025-11-14 | 39.61 | 41.53 | 39.61 | 41.53 | -7.526% | 19 | 27 | +64.435% |
| 2025-11-13 | 44.91 | 44.91 | 44.91 | 44.91 | +18.715% | 1 | 12 | +52.060% |
| 2025-11-07 | 37.83 | 37.83 | 37.83 | 37.83 | -15.331% | 4 | 12 | +80.518% |
| 2025-11-04 | 44.68 | 44.68 | 44.68 | 44.68 | -8.386% | 1 | 8 | +52.842% |
| 2025-10-29 | 48.77 | 48.77 | 48.77 | 48.77 | +7.922% | 4 | 7 | +40.025% |
| 2025-10-27 | 44.04 | 45.19 | 44.01 | 45.19 | 0.000% | 15 | 7 | +51.118% |