SPY270617C00755000
SPY Jun 17 2027 755.00 Call
optionOPRA
EODOct 27, 2026
61.40USD+7.776%(+4.43)3Vol1,557OI
SPY270617C00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 61.40 | 61.40 | 61.40 | 61.40 | +7.776% | 3 | 1,557 | 0.000% |
| 2026-10-26 | 56.97 | 56.97 | 56.97 | 56.97 | +3.394% | 1 | 1,557 | +7.776% |
| 2026-10-23 | 55.32 | 55.32 | 55.10 | 55.10 | -3.350% | 6 | 1,557 | +11.434% |
| 2026-10-22 | 59.70 | 59.70 | 57.01 | 57.01 | -10.894% | 4 | 1,558 | +7.700% |
| 2026-10-21 | 63.44 | 63.98 | 63.43 | 63.98 | +6.297% | 39 | 1,558 | -4.033% |
| 2026-10-19 | 59.25 | 60.20 | 59.25 | 60.19 | +1.913% | 16 | 1,558 | +2.010% |
| 2026-10-16 | 60.19 | 60.19 | 59.06 | 59.06 | -5.970% | 36 | 1,558 | +3.962% |
| 2026-10-15 | 62.81 | 62.81 | 62.81 | 62.81 | +2.967% | 20 | 1,558 | -2.245% |
| 2026-10-14 | 61.55 | 61.55 | 61.00 | 61.00 | -10.096% | 3 | 1,570 | +0.656% |
| 2026-10-12 | 68.06 | 68.06 | 67.85 | 67.85 | -1.295% | 23 | 1,581 | -9.506% |
| 2026-10-09 | 67.50 | 68.74 | 67.00 | 68.74 | +0.659% | 83 | 1,576 | -10.678% |
| 2026-10-05 | 66.96 | 68.29 | 66.96 | 68.29 | +16.596% | 16 | 1,576 | -10.089% |
| 2026-10-01 | 60.88 | 60.88 | 58.57 | 58.57 | -4.391% | 6 | 1,576 | +4.832% |
| 2026-09-30 | 61.26 | 61.26 | 61.26 | 61.26 | +2.993% | 1 | 1,576 | +0.229% |
| 2026-09-29 | 59.48 | 59.48 | 59.48 | 59.48 | -5.211% | 1 | 1,576 | +3.228% |
| 2026-09-28 | 63.13 | 63.13 | 62.75 | 62.75 | +1.406% | 24 | 1,600 | -2.151% |
| 2026-09-24 | 61.88 | 61.88 | 61.88 | 61.88 | -3.312% | 1 | 1,600 | -0.776% |
| 2026-09-23 | 64.00 | 64.00 | 64.00 | 64.00 | -1.961% | 4 | 1,600 | -4.063% |
| 2026-09-21 | 64.50 | 65.28 | 64.50 | 65.28 | +11.342% | 5 | 1,600 | -5.944% |
| 2026-09-18 | 58.63 | 58.63 | 58.63 | 58.63 | -1.628% | 1 | 1,600 | +4.725% |
| 2026-09-17 | 58.62 | 59.60 | 58.62 | 59.60 | +9.559% | 4 | 1,598 | +3.020% |
| 2026-09-16 | 57.59 | 58.37 | 51.81 | 54.40 | -3.700% | 277 | 1,611 | +12.868% |
| 2026-09-15 | 56.50 | 56.75 | 56.00 | 56.49 | -2.182% | 403 | 1,470 | +8.692% |
| 2026-09-14 | 57.51 | 57.75 | 57.51 | 57.75 | -7.005% | 103 | 1,432 | +6.320% |
| 2026-09-11 | 61.96 | 62.77 | 61.96 | 62.10 | +6.390% | 8 | 1,432 | -1.127% |
| 2026-09-10 | 58.13 | 58.87 | 57.72 | 58.37 | -5.136% | 238 | 1,373 | +5.191% |
| 2026-09-09 | 61.36 | 61.58 | 61.01 | 61.53 | -2.194% | 4 | 1,371 | -0.211% |
| 2026-09-08 | 62.91 | 62.91 | 62.91 | 62.91 | -7.390% | 2 | 1,373 | -2.400% |
| 2026-09-03 | 67.93 | 67.93 | 67.93 | 67.93 | +8.445% | 1 | 1,373 | -9.613% |
| 2026-09-01 | 62.64 | 62.64 | 62.64 | 62.64 | -3.139% | 4 | 1,373 | -1.980% |
| 2026-08-31 | 64.67 | 64.67 | 64.67 | 64.67 | -6.003% | 1 | 1,373 | -5.056% |
| 2026-08-28 | 69.04 | 69.04 | 66.71 | 68.80 | +0.029% | 14 | 1,366 | -10.756% |
| 2026-08-27 | 69.13 | 69.13 | 68.78 | 68.78 | +1.236% | 2 | 1,365 | -10.730% |
| 2026-08-21 | 66.66 | 67.94 | 66.66 | 67.94 | -0.716% | 6 | 1,371 | -9.626% |
| 2026-08-20 | 68.43 | 68.43 | 68.43 | 68.43 | -3.101% | 1 | 1,370 | -10.273% |
| 2026-08-18 | 69.34 | 70.62 | 69.34 | 70.62 | -3.787% | 3 | 1,370 | -13.056% |
| 2026-08-17 | 75.00 | 75.00 | 73.40 | 73.40 | -4.178% | 41 | 1,370 | -16.349% |
| 2026-08-14 | 76.59 | 76.72 | 75.35 | 76.60 | -0.260% | 29 | 1,369 | -19.843% |
| 2026-08-13 | 79.65 | 80.97 | 76.80 | 76.80 | +4.661% | 13 | 1,369 | -20.052% |
| 2026-08-12 | 73.21 | 74.20 | 73.00 | 73.38 | +1.074% | 8 | 1,375 | -16.326% |
| 2026-08-11 | 72.60 | 72.60 | 72.60 | 72.60 | -2.733% | 3 | 1,375 | -15.427% |
| 2026-08-10 | 75.50 | 75.55 | 74.64 | 74.64 | +0.282% | 29 | 1,390 | -17.738% |
| 2026-08-07 | 72.73 | 75.00 | 72.73 | 74.43 | +4.025% | 17 | 1,387 | -17.506% |
| 2026-08-06 | 72.50 | 72.50 | 71.06 | 71.55 | -1.717% | 20 | 1,384 | -14.186% |
| 2026-08-05 | 78.48 | 78.48 | 72.80 | 72.80 | -3.256% | 5 | 1,387 | -15.659% |
| 2026-08-04 | 66.00 | 75.46 | 66.00 | 75.25 | +16.360% | 28 | 1,390 | -18.405% |
| 2026-08-03 | 58.50 | 65.00 | 58.50 | 64.67 | +14.928% | 28 | 1,391 | -5.056% |
| 2026-07-31 | 52.54 | 56.27 | 52.54 | 56.27 | +7.181% | 11 | 1,381 | +9.117% |
| 2026-07-30 | 50.36 | 52.50 | 50.36 | 52.50 | +11.041% | 4 | 1,382 | +16.952% |
| 2026-07-29 | 52.00 | 53.00 | 47.28 | 47.28 | -13.438% | 44 | 1,396 | +29.865% |
| 2026-07-28 | 52.74 | 54.62 | 52.74 | 54.62 | +3.742% | 2 | 1,395 | +12.413% |
| 2026-07-27 | 57.00 | 57.00 | 52.65 | 52.65 | -2.806% | 54 | 1,387 | +16.619% |
| 2026-07-24 | 54.21 | 56.00 | 54.00 | 54.17 | -1.509% | 32 | 1,387 | +13.347% |
| 2026-07-23 | 57.59 | 57.59 | 55.00 | 55.00 | -10.540% | 2 | 1,387 | +11.636% |
| 2026-07-22 | 61.48 | 61.48 | 61.48 | 61.48 | +1.402% | 2 | 1,387 | -0.130% |
| 2026-07-21 | 58.40 | 60.63 | 58.40 | 60.63 | +5.078% | 25 | 1,380 | +1.270% |
| 2026-07-20 | 59.43 | 59.43 | 57.70 | 57.70 | -1.987% | 4 | 1,382 | +6.412% |
| 2026-07-17 | 59.74 | 60.38 | 58.87 | 58.87 | -4.649% | 29 | 1,378 | +4.298% |
| 2026-07-16 | 63.50 | 63.50 | 61.74 | 61.74 | -5.812% | 21 | 1,373 | -0.551% |
| 2026-07-15 | 66.10 | 66.10 | 63.60 | 65.55 | +3.965% | 25 | 1,359 | -6.331% |
| 2026-07-14 | 63.05 | 63.05 | 63.05 | 63.05 | +0.719% | 27 | 1,355 | -2.617% |
| 2026-07-13 | 64.50 | 64.90 | 62.60 | 62.60 | -5.893% | 18 | 1,355 | -1.917% |
| 2026-07-10 | 64.51 | 66.52 | 63.76 | 66.52 | +4.068% | 53 | 1,355 | -7.697% |
| 2026-07-09 | 60.50 | 63.92 | 60.50 | 63.92 | +6.516% | 18 | 1,352 | -3.942% |
| 2026-07-08 | 59.20 | 60.01 | 59.20 | 60.01 | -1.880% | 7 | 1,350 | +2.316% |
| 2026-07-07 | 61.35 | 62.27 | 60.67 | 61.16 | -3.867% | 35 | 1,337 | +0.392% |
| 2026-07-06 | 62.51 | 63.97 | 62.51 | 63.62 | +8.938% | 20 | 1,337 | -3.489% |
| 2026-07-02 | 61.45 | 61.45 | 57.56 | 58.40 | -6.590% | 22 | 1,342 | +5.137% |
| 2026-07-01 | 59.80 | 63.30 | 59.80 | 62.52 | +0.160% | 23 | 1,342 | -1.791% |
| 2026-06-30 | 59.16 | 62.73 | 59.16 | 62.42 | +7.343% | 19 | 1,345 | -1.634% |
| 2026-06-29 | 56.28 | 58.37 | 56.28 | 58.15 | +9.717% | 4 | 1,349 | +5.589% |
| 2026-06-26 | 53.84 | 53.84 | 53.00 | 53.00 | -3.759% | 13 | 1,349 | +15.849% |
| 2026-06-25 | 55.33 | 55.33 | 55.02 | 55.07 | +0.200% | 12 | 1,347 | +11.494% |
| 2026-06-24 | 56.10 | 56.10 | 54.96 | 54.96 | -5.664% | 5 | 1,350 | +11.718% |
| 2026-06-23 | 57.57 | 58.26 | 57.57 | 58.26 | -7.816% | 3 | 1,348 | +5.390% |
| 2026-06-22 | 66.37 | 66.90 | 63.20 | 63.20 | -2.574% | 10 | 1,348 | -2.848% |
| 2026-06-18 | 63.54 | 64.87 | 63.05 | 64.87 | +7.401% | 152 | 1,468 | -5.349% |
| 2026-06-17 | 65.60 | 65.60 | 60.40 | 60.40 | -8.207% | 72 | 1,464 | +1.656% |
| 2026-06-16 | 68.49 | 68.55 | 65.80 | 65.80 | -3.942% | 25 | 1,459 | -6.687% |
| 2026-06-15 | 67.97 | 70.00 | 67.29 | 68.50 | +13.561% | 9 | 1,455 | -10.365% |
| 2026-06-12 | 60.40 | 61.00 | 60.10 | 60.32 | +2.637% | 9 | 1,462 | +1.790% |
| 2026-06-11 | 54.74 | 58.77 | 52.00 | 58.77 | +11.751% | 134 | 1,582 | +4.475% |
| 2026-06-10 | 57.69 | 58.51 | 52.59 | 52.59 | -5.038% | 10 | 1,583 | +16.752% |
| 2026-06-09 | 57.53 | 57.53 | 52.15 | 55.38 | -10.677% | 5 | 1,583 | +10.870% |
| 2026-06-08 | 62.00 | 62.00 | 62.00 | 62.00 | +1.556% | 3 | 1,584 | -0.968% |
| 2026-06-05 | 67.73 | 67.73 | 59.35 | 61.05 | -15.432% | 34 | 1,575 | +0.573% |
| 2026-06-04 | 69.50 | 72.19 | 69.36 | 72.19 | +2.223% | 9 | 1,572 | -14.947% |
| 2026-06-03 | 71.66 | 71.66 | 70.00 | 70.62 | -2.539% | 14 | 1,571 | -13.056% |
| 2026-06-02 | 72.74 | 73.68 | 72.35 | 72.46 | -0.970% | 12 | 1,568 | -15.264% |
| 2026-06-01 | 71.00 | 73.73 | 70.42 | 73.17 | +3.216% | 300 | 1,536 | -16.086% |
| 2026-05-29 | 71.85 | 73.02 | 70.72 | 70.89 | +0.240% | 39 | 1,522 | -13.387% |
| 2026-05-28 | 68.34 | 70.88 | 68.34 | 70.72 | +5.552% | 286 | 1,508 | -13.179% |
| 2026-05-26 | 66.16 | 67.88 | 66.16 | 67.00 | +2.087% | 906 | 1,393 | -8.358% |
| 2026-05-22 | 65.85 | 65.85 | 65.63 | 65.63 | +5.109% | 4 | 1,391 | -6.445% |
| 2026-05-21 | 62.44 | 62.44 | 62.44 | 62.44 | +10.104% | 1 | 1,391 | -1.666% |
| 2026-05-19 | 57.85 | 57.85 | 56.24 | 56.71 | -5.389% | 28 | 1,414 | +8.270% |
| 2026-05-18 | 61.12 | 61.12 | 59.94 | 59.94 | -4.630% | 65 | 1,464 | +2.436% |
| 2026-05-15 | 62.85 | 62.85 | 62.85 | 62.85 | -8.047% | 1 | 1,463 | -2.307% |
| 2026-05-14 | 68.56 | 68.68 | 66.41 | 68.35 | +5.316% | 178 | 1,441 | -10.168% |
| 2026-05-13 | 63.34 | 64.90 | 63.33 | 64.90 | +8.820% | 5 | 1,442 | -5.393% |
| 2026-05-12 | 59.64 | 59.64 | 59.64 | 59.64 | -3.573% | 6 | 1,436 | +2.951% |
| 2026-05-11 | 61.85 | 61.85 | 61.85 | 61.85 | +3.015% | 3 | 1,438 | -0.728% |
| 2026-05-08 | 60.27 | 60.31 | 60.04 | 60.04 | +7.061% | 67 | 1,437 | +2.265% |
| 2026-05-07 | 59.00 | 59.00 | 56.08 | 56.08 | -0.673% | 7 | 1,433 | +9.486% |
| 2026-05-06 | 56.37 | 56.46 | 56.30 | 56.46 | +9.503% | 4 | 1,435 | +8.750% |
| 2026-05-05 | 52.14 | 52.14 | 51.56 | 51.56 | +8.547% | 10 | 1,432 | +19.085% |
| 2026-05-04 | 48.02 | 48.02 | 47.50 | 47.50 | -5.133% | 4 | 1,435 | +29.263% |
| 2026-05-01 | 50.71 | 50.75 | 50.07 | 50.07 | +3.600% | 9 | 1,435 | +22.628% |
| 2026-04-30 | 45.99 | 48.33 | 45.99 | 48.33 | +9.517% | 10 | 1,435 | +27.043% |
| 2026-04-29 | 44.13 | 44.13 | 44.13 | 44.13 | +1.007% | 13 | 1,435 | +39.134% |
| 2026-04-28 | 43.65 | 43.69 | 43.65 | 43.69 | -6.063% | 6 | 1,442 | +40.536% |
| 2026-04-27 | 45.95 | 46.51 | 45.95 | 46.51 | +1.639% | 10 | 1,442 | +32.015% |
| 2026-04-24 | 43.94 | 45.76 | 43.94 | 45.76 | +6.567% | 15 | 1,449 | +34.178% |
| 2026-04-23 | 43.72 | 43.72 | 41.92 | 42.94 | -1.851% | 10 | 1,462 | +42.990% |
| 2026-04-22 | 42.69 | 43.75 | 42.69 | 43.75 | +6.890% | 8 | 1,468 | +40.343% |
| 2026-04-21 | 44.13 | 44.13 | 40.93 | 40.93 | -7.398% | 15 | 1,482 | +50.012% |
| 2026-04-17 | 41.71 | 44.20 | 41.71 | 44.20 | +20.732% | 4 | 1,482 | +38.914% |
| 2026-04-15 | 37.23 | 37.23 | 36.61 | 36.61 | +5.596% | 3 | 1,482 | +67.714% |
| 2026-04-14 | 32.31 | 34.69 | 32.31 | 34.67 | +22.595% | 3 | 1,480 | +77.098% |
| 2026-04-13 | 27.30 | 28.59 | 27.30 | 28.28 | -0.563% | 9 | 1,478 | +117.115% |
| 2026-04-10 | 28.61 | 28.61 | 28.44 | 28.44 | +1.427% | 923 | 1,472 | +115.893% |
| 2026-04-09 | 28.04 | 28.04 | 28.04 | 28.04 | +29.755% | 1 | 969 | +118.973% |
| 2026-04-07 | 21.00 | 21.63 | 21.00 | 21.61 | +2.175% | 16 | 969 | +184.128% |
| 2026-04-02 | 19.41 | 21.37 | 19.41 | 21.15 | -4.255% | 43 | 966 | +190.307% |
| 2026-04-01 | 22.17 | 22.49 | 21.83 | 22.09 | +7.442% | 51 | 966 | +177.954% |
| 2026-03-31 | 20.01 | 20.70 | 20.01 | 20.56 | +28.340% | 28 | 1,013 | +198.638% |
| 2026-03-30 | 17.26 | 17.26 | 16.02 | 16.02 | -5.820% | 45 | 1,007 | +283.271% |
| 2026-03-27 | 18.39 | 18.39 | 17.01 | 17.01 | -26.586% | 17 | 1,002 | +260.964% |
| 2026-03-25 | 23.61 | 23.61 | 23.17 | 23.17 | +2.978% | 13 | 986 | +164.998% |
| 2026-03-24 | 22.50 | 22.50 | 22.50 | 22.50 | -5.103% | 1 | 984 | +172.889% |
| 2026-03-23 | 23.95 | 23.95 | 23.71 | 23.71 | +10.898% | 31 | 983 | +158.962% |
| 2026-03-20 | 23.69 | 23.69 | 21.38 | 21.38 | -14.480% | 206 | 955 | +187.184% |
| 2026-03-18 | 26.68 | 26.69 | 25.00 | 25.00 | -6.716% | 55 | 749 | +145.600% |
| 2026-03-16 | 26.80 | 26.80 | 26.80 | 26.80 | +5.512% | 1 | 698 | +129.104% |
| 2026-03-13 | 25.40 | 25.40 | 25.40 | 25.40 | -17.479% | 8 | 697 | +141.732% |
| 2026-03-03 | 29.61 | 31.20 | 29.61 | 30.78 | -4.440% | 309 | 690 | +99.480% |
| 2026-02-27 | 33.07 | 33.08 | 32.16 | 32.21 | -6.665% | 18 | 443 | +90.624% |
| 2026-02-26 | 33.24 | 34.51 | 33.24 | 34.51 | -2.925% | 13 | 427 | +77.919% |
| 2026-02-25 | 35.55 | 35.62 | 35.52 | 35.55 | +3.887% | 56 | 361 | +72.714% |
| 2026-02-24 | 34.22 | 34.22 | 34.22 | 34.22 | +8.428% | 1 | 361 | +79.427% |
| 2026-02-23 | 31.68 | 31.68 | 31.56 | 31.56 | -4.422% | 7 | 361 | +94.550% |
| 2026-02-19 | 33.02 | 33.02 | 33.02 | 33.02 | -2.739% | 11 | 354 | +85.948% |
| 2026-02-18 | 33.97 | 33.97 | 33.95 | 33.95 | +9.410% | 2 | 343 | +80.854% |
| 2026-02-17 | 31.06 | 31.12 | 30.95 | 31.03 | -4.110% | 20 | 343 | +97.873% |
| 2026-02-13 | 32.36 | 32.36 | 32.36 | 32.36 | -4.852% | 12 | 315 | +89.740% |
| 2026-02-12 | 33.90 | 34.14 | 33.90 | 34.01 | +9.111% | 12 | 315 | +80.535% |
| 2026-02-05 | 31.20 | 31.20 | 31.05 | 31.17 | -16.813% | 18 | 303 | +96.984% |
| 2026-01-29 | 35.77 | 37.48 | 35.50 | 37.47 | +17.608% | 53 | 292 | +63.864% |
| 2026-01-20 | 34.19 | 34.19 | 31.86 | 31.86 | -11.794% | 4 | 267 | +92.718% |
| 2026-01-14 | 36.12 | 36.12 | 36.12 | 36.12 | -2.431% | 2 | 263 | +69.989% |
| 2026-01-05 | 37.08 | 37.08 | 37.02 | 37.02 | +9.236% | 253 | 18 | +65.856% |
| 2026-01-02 | 33.89 | 33.89 | 33.89 | 33.89 | -2.024% | 4 | 18 | +81.174% |
| 2025-12-31 | 35.58 | 35.58 | 34.59 | 34.59 | -9.332% | 7 | 7 | +77.508% |
| 2025-12-03 | 38.15 | 38.15 | 38.15 | 38.15 | +8.258% | 1 | 7 | +60.944% |
| 2025-11-25 | 34.00 | 35.28 | 34.00 | 35.24 | +7.341% | 23 | 7 | +74.234% |
| 2025-11-18 | 32.83 | 32.83 | 32.83 | 32.83 | -7.286% | 11 | 18 | +87.024% |
| 2025-11-17 | 35.41 | 35.41 | 35.41 | 35.41 | -11.475% | 2 | 7 | +73.397% |
| 2025-11-11 | 40.00 | 40.00 | 40.00 | 40.00 | +3.013% | 1 | 6 | +53.500% |
| 2025-11-10 | 38.83 | 38.83 | 38.83 | 38.83 | +15.497% | 1 | 6 | +58.125% |
| 2025-11-07 | 33.62 | 33.62 | 33.62 | 33.62 | -8.592% | 4 | 5 | +82.629% |
| 2025-10-24 | 36.78 | 36.78 | 36.78 | 36.78 | 0.000% | 1 | 1 | +66.939% |