SPY270617C01010000
SPY Jun 17 2027 1010.00 Call
optionOPRA
EODOct 26, 2026
0.24USD-14.286%(-0.04)1Vol1,338OI
SPY270617C01010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 1 | 1,338 | 0.000% |
| 2026-10-20 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 0.000% | 5 | 1,341 | -14.286% |
| 2026-10-19 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 4 | 1,341 | -14.286% |
| 2026-10-16 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | -3.333% | 11 | 1,341 | -17.241% |
| 2026-10-15 | 0.2600 | 0.3100 | 0.2600 | 0.3000 | -6.250% | 33 | 1,355 | -20.000% |
| 2026-10-14 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | -37.255% | 7 | 1,355 | -25.000% |
| 2026-10-05 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +18.605% | 4 | 1,354 | -52.941% |
| 2026-09-30 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 23 | 1,331 | -44.186% |
| 2026-09-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -37.313% | 5 | 1,326 | -42.857% |
| 2026-09-21 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | +63.415% | 2 | 1,326 | -64.179% |
| 2026-09-17 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | +24.242% | 3 | 1,327 | -41.463% |
| 2026-09-15 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -15.385% | 2 | 1,325 | -27.273% |
| 2026-09-14 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -39.063% | 1,044 | 2,085 | -38.462% |
| 2026-09-03 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | +30.612% | 55 | 2,120 | -62.500% |
| 2026-09-01 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | -7.547% | 3 | 2,119 | -51.020% |
| 2026-08-31 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -17.187% | 8 | 2,111 | -54.717% |
| 2026-08-28 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -7.246% | 3 | 2,110 | -62.500% |
| 2026-08-27 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | +13.115% | 45 | 2,065 | -65.217% |
| 2026-08-25 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 1 | 2,064 | -60.656% |
| 2026-08-21 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | +6.557% | 2 | 2,065 | -63.077% |
| 2026-08-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -30.682% | 1 | 2,064 | -60.656% |
| 2026-08-19 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | +20.548% | 6 | 2,060 | -72.727% |
| 2026-08-18 | 0.8300 | 0.8300 | 0.7300 | 0.7300 | -27.000% | 8 | 2,059 | -67.123% |
| 2026-08-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.664% | 540 | 1,519 | -76.000% |
| 2026-08-14 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | +11.966% | 33 | 1,519 | -81.679% |
| 2026-08-13 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +12.500% | 33 | 1,515 | -79.487% |
| 2026-08-12 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +1.961% | 1 | 1,514 | -76.923% |
| 2026-08-11 | 1.1200 | 1.1200 | 1.0200 | 1.0200 | -10.526% | 6 | 1,515 | -76.471% |
| 2026-08-07 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | +3.636% | 25 | 1,538 | -78.947% |
| 2026-08-05 | 1.6200 | 1.6300 | 1.1000 | 1.1000 | -24.658% | 30 | 1,562 | -78.182% |
| 2026-08-04 | 1.1300 | 1.4600 | 1.1200 | 1.4600 | +97.297% | 32 | 1,589 | -83.562% |
| 2026-08-03 | 0.6000 | 0.7400 | 0.6000 | 0.7400 | +32.143% | 9 | 1,596 | -67.568% |
| 2026-07-31 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +9.804% | 1 | 1,595 | -57.143% |
| 2026-07-27 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 2 | 1,593 | -52.941% |
| 2026-07-23 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -18.056% | 5 | 1,588 | -59.322% |
| 2026-07-21 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | +2.857% | 5 | 1,583 | -66.667% |
| 2026-07-20 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 4 | 1,587 | -65.714% |
| 2026-07-17 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -15.957% | 3 | 1,584 | -69.620% |
| 2026-07-15 | 1.0400 | 1.0400 | 0.9400 | 0.9400 | +1.075% | 27 | 1,557 | -74.468% |
| 2026-07-14 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 5 | 1,562 | -74.194% |
| 2026-07-13 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 5 | 1,562 | -75.258% |
| 2026-07-09 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -3.030% | 1 | 1,561 | -75.000% |
| 2026-06-24 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -41.765% | 1 | 1,560 | -75.758% |
| 2026-06-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +28.788% | 2 | 1,562 | -85.882% |
| 2026-06-08 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | -26.667% | 3 | 1,559 | -81.818% |
| 2026-06-03 | 1.9900 | 1.9900 | 1.8000 | 1.8000 | -10.000% | 49 | 1,512 | -86.667% |
| 2026-06-02 | 1.8600 | 2.0000 | 1.8600 | 2.0000 | +2.564% | 2 | 1,511 | -88.000% |
| 2026-06-01 | 1.8400 | 1.9500 | 1.8400 | 1.9500 | -2.500% | 5 | 1,509 | -87.692% |
| 2026-05-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +11.732% | 1 | 1,508 | -88.000% |
| 2026-05-26 | 1.7400 | 1.8300 | 1.7400 | 1.7900 | +54.310% | 634 | 912 | -86.592% |
| 2026-05-19 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -46.296% | 37 | 877 | -79.310% |
| 2026-05-14 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +15.508% | 1 | 876 | -88.889% |
| 2026-05-13 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +25.503% | 1 | 877 | -87.166% |
| 2026-05-08 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +12.879% | 10 | 887 | -83.893% |
| 2026-05-07 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | -5.714% | 1,771 | 1,079 | -81.818% |
| 2026-05-06 | 1.1300 | 1.4000 | 1.1300 | 1.4000 | +225.581% | 3 | 1,079 | -82.857% |
| 2026-04-01 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +19.444% | 518 | 1,079 | -44.186% |
| 2026-03-30 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -14.286% | 53 | 561 | -33.333% |
| 2026-03-16 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 13 | 508 | -42.857% |
| 2026-03-13 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 100 | 508 | -41.463% |
| 2026-03-03 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 125 | 408 | -46.667% |
| 2026-02-13 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -22.535% | 300 | 184 | -56.364% |
| 2026-02-03 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +16.393% | 1 | 184 | -66.197% |
| 2026-01-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -12.857% | 1 | 184 | -60.656% |
| 2026-01-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 5 | 184 | -65.714% |
| 2026-01-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -13.580% | 4 | 184 | -65.714% |
| 2025-12-15 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -12.903% | 125 | 184 | -70.370% |
| 2025-12-10 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 10 | 120 | -74.194% |
| 2025-12-05 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -1.020% | 1 | 117 | -75.258% |
| 2025-12-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +12.644% | 1 | 117 | -75.510% |
| 2025-11-20 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -8.421% | 100 | 117 | -72.414% |
| 2025-11-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -6.863% | 4 | 133 | -74.737% |
| 2025-11-17 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -26.087% | 3 | 133 | -76.471% |
| 2025-11-12 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +10.400% | 10 | 130 | -82.609% |
| 2025-11-10 | 1.0500 | 1.2500 | 1.0500 | 1.2500 | +30.208% | 3 | 130 | -80.800% |
| 2025-11-07 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | -3.030% | 3 | 133 | -75.000% |
| 2025-11-06 | 1.1300 | 1.1300 | 0.9900 | 0.9900 | -16.807% | 7 | 130 | -75.758% |
| 2025-11-05 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -2.459% | 1 | 123 | -79.832% |
| 2025-11-04 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | -14.085% | 2 | 123 | -80.328% |
| 2025-11-03 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +5.185% | 1 | 121 | -83.099% |
| 2025-10-31 | 1.2400 | 1.3900 | 1.2400 | 1.3500 | +2.273% | 16 | 121 | -82.222% |
| 2025-10-30 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 0.000% | 105 | 105 | -81.818% |