SPY270617C01100000
SPY Jun 17 2027 1100.00 Call
optionOPRA
EODOct 27, 2026
0.09USD+12.500%(+0.01)101Vol5,198OI
SPY270617C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 101 | 5,149 | 0.000% |
| 2026-10-20 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 3 | 5,149 | +12.500% |
| 2026-10-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 2 | 5,149 | +12.500% |
| 2026-10-14 | 0.0800 | 0.1100 | 0.0800 | 0.1000 | -9.091% | 4 | 5,145 | -10.000% |
| 2026-10-07 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 4 | 5,144 | -18.182% |
| 2026-10-06 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +33.333% | 30 | 5,114 | -43.750% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 100 | 5,018 | -25.000% |
| 2026-09-28 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 20 | 4,998 | -25.000% |
| 2026-09-23 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.000% | 2 | 4,998 | -43.750% |
| 2026-09-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +23.077% | 3 | 4,995 | -43.750% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -27.778% | 1 | 4,995 | -30.769% |
| 2026-09-08 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 4 | 4,995 | -50.000% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 4,994 | -40.000% |
| 2026-09-01 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -25.000% | 5 | 4,989 | -25.000% |
| 2026-08-31 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 1 | 4,988 | -43.750% |
| 2026-08-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 1 | 4,989 | -52.632% |
| 2026-08-24 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -5.882% | 70 | 4,954 | -43.750% |
| 2026-08-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 1 | 4,954 | -47.059% |
| 2026-08-19 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -32.258% | 1 | 4,953 | -57.143% |
| 2026-08-14 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | -6.061% | 26 | 4,957 | -70.968% |
| 2026-08-13 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | +13.793% | 100 | 4,945 | -72.727% |
| 2026-08-12 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | +7.407% | 30 | 4,949 | -68.966% |
| 2026-08-11 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -15.625% | 25 | 4,949 | -66.667% |
| 2026-08-10 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -3.030% | 10 | 4,944 | -71.875% |
| 2026-08-07 | 0.2900 | 0.3300 | 0.2800 | 0.3300 | -5.714% | 35 | 4,930 | -72.727% |
| 2026-08-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 5 | 4,925 | -74.286% |
| 2026-08-04 | 0.3100 | 0.4000 | 0.3100 | 0.4000 | +100.000% | 6 | 4,924 | -77.500% |
| 2026-07-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 4 | 4,923 | -55.000% |
| 2026-07-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 4,924 | -47.059% |
| 2026-07-27 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 4,923 | -52.632% |
| 2026-07-24 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 5 | 4,926 | -57.143% |
| 2026-07-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 5 | 4,923 | -55.000% |
| 2026-07-20 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 4,922 | -65.385% |
| 2026-07-17 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | -21.875% | 5 | 4,921 | -64.000% |
| 2026-07-14 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -3.030% | 5 | 4,920 | -71.875% |
| 2026-07-09 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 1 | 4,919 | -72.727% |
| 2026-07-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 1 | 4,918 | -70.968% |
| 2026-07-06 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 4 | 4,918 | -73.529% |
| 2026-07-02 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.000% | 20 | 4,910 | -71.875% |
| 2026-06-29 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +10.345% | 2 | 4,910 | -71.875% |
| 2026-06-25 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -3.333% | 2 | 4,910 | -68.966% |
| 2026-06-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -36.170% | 1 | 4,910 | -70.000% |
| 2026-06-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -12.963% | 2 | 4,910 | -80.851% |
| 2026-06-15 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +45.946% | 1 | 4,910 | -83.333% |
| 2026-06-11 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | +8.824% | 2 | 4,910 | -75.676% |
| 2026-06-10 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -24.444% | 2 | 4,910 | -73.529% |
| 2026-06-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 4,910 | -80.000% |
| 2026-06-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 3 | 4,912 | -83.636% |
| 2026-06-02 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 800 | 5,087 | -84.746% |
| 2026-06-01 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | -4.839% | 401 | 5,310 | -84.746% |
| 2026-05-29 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | +14.815% | 121 | 5,310 | -85.484% |
| 2026-05-26 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 10 | 5,320 | -83.333% |
| 2026-05-22 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | +13.333% | 12 | 5,319 | -82.353% |
| 2026-05-21 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | +12.500% | 60 | 5,279 | -80.000% |
| 2026-05-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -31.034% | 40 | 5,279 | -77.500% |
| 2026-05-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +41.463% | 1,500 | 5,761 | -84.483% |
| 2026-05-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -18.000% | 2 | 5,759 | -78.049% |
| 2026-05-11 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | +13.636% | 4,586 | 3,053 | -82.000% |
| 2026-05-07 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | -4.348% | 1,500 | 1,642 | -79.545% |
| 2026-05-06 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | +39.394% | 31 | 1,612 | -80.435% |
| 2026-04-30 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | +22.222% | 85 | 1,612 | -72.727% |
| 2026-04-29 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 90 | 1,527 | -66.667% |
| 2026-04-27 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 500 | 1,437 | -71.875% |
| 2026-04-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 10 | 937 | -68.966% |
| 2026-04-17 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | +18.519% | 300 | 927 | -71.875% |
| 2026-04-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +68.750% | 100 | 627 | -66.667% |
| 2026-03-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 508 | 527 | -43.750% |
| 2026-03-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 25 | 22 | -40.000% |
| 2026-03-03 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 25 | 31 | -47.059% |
| 2025-12-19 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -34.375% | 3 | 7 | -57.143% |
| 2025-12-04 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -3.030% | 3 | 4 | -71.875% |
| 2025-11-06 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 1 | -72.727% |