SPY270617C00835000
SPY Jun 17 2027 835.00 Call
optionOPRA
EODOct 27, 2026
17.62USD+12.372%(+1.94)8Vol3,320OI
SPY270617C00835000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.9100 | 17.6200 | 15.9100 | 17.6200 | +12.372% | 8 | 3,319 | 0.000% |
| 2026-10-26 | 15.1000 | 15.6800 | 15.1000 | 15.6800 | +3.979% | 6 | 3,319 | +12.372% |
| 2026-10-23 | 14.5500 | 15.0800 | 14.5500 | 15.0800 | -4.375% | 2 | 3,317 | +16.844% |
| 2026-10-22 | 16.3600 | 16.3600 | 15.3100 | 15.7700 | -14.757% | 11 | 3,312 | +11.731% |
| 2026-10-21 | 17.4200 | 19.4500 | 17.4200 | 18.5000 | +8.377% | 39 | 3,309 | -4.757% |
| 2026-10-20 | 16.2800 | 18.6200 | 16.2800 | 17.0700 | +0.117% | 75 | 3,314 | +3.222% |
| 2026-10-19 | 16.4100 | 17.0600 | 16.3900 | 17.0500 | +10.285% | 28 | 3,317 | +3.343% |
| 2026-10-16 | 17.4000 | 17.4000 | 15.4600 | 15.4600 | -16.837% | 82 | 3,300 | +13.972% |
| 2026-10-15 | 17.1700 | 18.7100 | 16.7500 | 18.5900 | +4.497% | 130 | 3,243 | -5.218% |
| 2026-10-14 | 19.3000 | 19.3000 | 17.2600 | 17.7900 | -16.282% | 61 | 3,240 | -0.956% |
| 2026-10-13 | 21.1800 | 21.5800 | 20.7900 | 21.2500 | -0.979% | 433 | 2,964 | -17.082% |
| 2026-10-12 | 22.2100 | 22.2100 | 21.1700 | 21.4600 | -3.159% | 34 | 2,956 | -17.894% |
| 2026-10-09 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | +5.024% | 14 | 2,942 | -20.487% |
| 2026-10-08 | 21.0000 | 21.1000 | 20.8900 | 21.1000 | -4.869% | 27 | 2,928 | -16.493% |
| 2026-10-07 | 21.0400 | 22.3500 | 20.9400 | 22.1800 | -4.684% | 27 | 2,918 | -20.559% |
| 2026-10-06 | 24.0600 | 24.4500 | 23.2700 | 23.2700 | +8.637% | 203 | 2,735 | -24.280% |
| 2026-10-05 | 20.5800 | 22.1300 | 20.5800 | 21.4200 | +10.469% | 154 | 2,589 | -17.740% |
| 2026-10-02 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | +10.170% | 8 | 2,589 | -9.128% |
| 2026-10-01 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -3.825% | 20 | 2,577 | +0.114% |
| 2026-09-30 | 19.1100 | 19.2900 | 18.3000 | 18.3000 | +1.554% | 58 | 2,542 | -3.716% |
| 2026-09-29 | 17.4000 | 18.0200 | 17.2000 | 18.0200 | -5.654% | 20 | 2,535 | -2.220% |
| 2026-09-28 | 18.9500 | 19.1000 | 18.0800 | 19.1000 | -8.040% | 110 | 2,493 | -7.749% |
| 2026-09-25 | 20.5300 | 21.2400 | 19.5500 | 20.7700 | +4.582% | 566 | 1,955 | -15.166% |
| 2026-09-24 | 18.9400 | 20.3100 | 18.7400 | 19.8600 | -0.997% | 10 | 1,951 | -11.279% |
| 2026-09-23 | 21.4700 | 21.4700 | 19.7900 | 20.0600 | -13.123% | 27 | 1,934 | -12.164% |
| 2026-09-22 | 22.8800 | 23.0900 | 22.6200 | 23.0900 | -0.259% | 19 | 1,935 | -23.690% |
| 2026-09-21 | 21.5200 | 23.1500 | 21.5200 | 23.1500 | +34.125% | 130 | 1,826 | -23.888% |
| 2026-09-18 | 17.0700 | 17.3100 | 16.8500 | 17.2600 | -0.975% | 814 | 2,260 | +2.086% |
| 2026-09-17 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | +20.124% | 2 | 2,262 | +1.090% |
| 2026-09-16 | 15.1300 | 15.1300 | 14.5100 | 14.5100 | -9.142% | 3 | 2,261 | +21.433% |
| 2026-09-15 | 15.9600 | 16.0200 | 15.9100 | 15.9700 | -9.774% | 34 | 2,230 | +10.332% |
| 2026-09-14 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -9.044% | 1 | 2,230 | -0.452% |
| 2026-09-11 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +12.032% | 10 | 2,233 | -9.455% |
| 2026-09-10 | 17.8200 | 17.8500 | 17.3700 | 17.3700 | -8.434% | 5 | 2,270 | +1.439% |
| 2026-09-09 | 18.6100 | 19.0800 | 18.4300 | 18.9700 | -8.666% | 41 | 2,231 | -7.116% |
| 2026-09-08 | 20.7600 | 20.7900 | 20.7400 | 20.7700 | -2.305% | 22 | 2,210 | -15.166% |
| 2026-09-04 | 20.9700 | 21.2600 | 20.9700 | 21.2600 | -7.283% | 27 | 2,195 | -17.121% |
| 2026-09-03 | 21.7200 | 22.9300 | 21.7200 | 22.9300 | +14.650% | 4 | 2,194 | -23.157% |
| 2026-09-01 | 19.5600 | 20.0000 | 19.5600 | 20.0000 | -7.664% | 9 | 2,189 | -11.900% |
| 2026-08-31 | 21.4600 | 21.6600 | 21.2800 | 21.6600 | -7.712% | 28 | 2,171 | -18.652% |
| 2026-08-28 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | -3.376% | 1 | 2,170 | -24.925% |
| 2026-08-27 | 23.8400 | 24.5100 | 23.8300 | 24.2900 | +7.099% | 35 | 2,166 | -27.460% |
| 2026-08-26 | 23.0700 | 23.0700 | 22.6800 | 22.6800 | +0.088% | 27 | 2,165 | -22.310% |
| 2026-08-25 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | +2.302% | 4 | 2,164 | -22.242% |
| 2026-08-24 | 21.9900 | 22.4100 | 21.8400 | 22.1500 | -4.113% | 12 | 2,162 | -20.451% |
| 2026-08-21 | 23.1900 | 23.2500 | 23.1000 | 23.1000 | +0.522% | 18 | 2,162 | -23.723% |
| 2026-08-20 | 22.9700 | 22.9800 | 22.9700 | 22.9800 | -10.304% | 30 | 2,162 | -23.325% |
| 2026-08-19 | 26.5900 | 26.8900 | 25.6200 | 25.6200 | +2.439% | 5 | 2,162 | -31.226% |
| 2026-08-18 | 25.7300 | 26.0000 | 25.0100 | 25.0100 | -13.996% | 19 | 2,154 | -29.548% |
| 2026-08-17 | 29.1000 | 29.1000 | 29.0700 | 29.0800 | -1.624% | 19 | 2,154 | -39.409% |
| 2026-08-14 | 31.0100 | 31.0100 | 29.2800 | 29.5600 | -4.645% | 90 | 2,110 | -40.392% |
| 2026-08-13 | 31.0800 | 31.0800 | 29.4600 | 31.0000 | +11.833% | 265 | 2,034 | -43.161% |
| 2026-08-12 | 27.8400 | 27.8400 | 27.7200 | 27.7200 | -1.422% | 35 | 2,000 | -36.436% |
| 2026-08-11 | 29.0900 | 29.0900 | 28.1000 | 28.1200 | -1.953% | 45 | 1,971 | -37.340% |
| 2026-08-10 | 29.5000 | 29.5000 | 28.6800 | 28.6800 | +0.210% | 63 | 1,957 | -38.563% |
| 2026-08-07 | 28.1300 | 28.6200 | 28.1300 | 28.6200 | +7.837% | 52 | 1,930 | -38.435% |
| 2026-08-06 | 26.5400 | 26.5400 | 26.5400 | 26.5400 | -5.180% | 1 | 1,930 | -33.610% |
| 2026-08-05 | 31.8000 | 31.8400 | 27.6000 | 27.9900 | -3.316% | 267 | 1,941 | -37.049% |
| 2026-08-04 | 26.6000 | 28.9500 | 26.5900 | 28.9500 | +28.724% | 34 | 1,939 | -39.136% |
| 2026-08-03 | 22.1500 | 22.4900 | 22.1500 | 22.4900 | +26.776% | 18 | 1,939 | -21.654% |
| 2026-07-31 | 15.4700 | 17.7400 | 15.4700 | 17.7400 | +11.572% | 168 | 1,828 | -0.676% |
| 2026-07-30 | 15.7500 | 15.9000 | 15.7500 | 15.9000 | -0.438% | 2 | 1,828 | +10.818% |
| 2026-07-29 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -4.543% | 1 | 1,829 | +10.332% |
| 2026-07-28 | 16.7900 | 16.7900 | 16.7300 | 16.7300 | +0.722% | 4 | 1,830 | +5.320% |
| 2026-07-27 | 18.2800 | 18.2800 | 16.5800 | 16.6100 | -1.072% | 34 | 1,805 | +6.081% |
| 2026-07-24 | 16.9100 | 17.1800 | 16.7900 | 16.7900 | -2.948% | 33 | 1,775 | +4.943% |
| 2026-07-23 | 18.3200 | 18.3200 | 17.0000 | 17.3000 | -15.154% | 9 | 1,776 | +1.850% |
| 2026-07-21 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | +9.096% | 6 | 1,770 | -13.585% |
| 2026-07-20 | 19.7000 | 19.7000 | 18.4800 | 18.6900 | -4.643% | 3 | 1,768 | -5.725% |
| 2026-07-17 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -15.952% | 1 | 1,768 | -10.102% |
| 2026-07-15 | 23.3400 | 23.3900 | 23.3200 | 23.3200 | +5.187% | 4 | 1,764 | -24.443% |
| 2026-07-14 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | -2.549% | 27 | 1,742 | -20.523% |
| 2026-07-13 | 23.6400 | 23.6400 | 22.7500 | 22.7500 | -3.968% | 15 | 1,729 | -22.549% |
| 2026-07-10 | 23.5100 | 23.7200 | 23.4900 | 23.6900 | +5.617% | 47 | 1,692 | -25.623% |
| 2026-07-09 | 21.2300 | 22.5500 | 21.1500 | 22.4300 | +7.837% | 804 | 2,278 | -21.444% |
| 2026-07-08 | 19.9900 | 20.8000 | 19.9500 | 20.8000 | -4.500% | 842 | 1,640 | -15.288% |
| 2026-07-07 | 21.8200 | 21.8900 | 21.7800 | 21.7800 | -7.161% | 29 | 1,616 | -19.100% |
| 2026-07-06 | 23.1400 | 23.4600 | 23.1400 | 23.4600 | +14.831% | 14 | 1,605 | -24.893% |
| 2026-07-02 | 22.2200 | 22.2200 | 19.8100 | 20.4300 | -9.482% | 18 | 1,605 | -13.754% |
| 2026-07-01 | 23.1000 | 23.1000 | 22.5700 | 22.5700 | +0.267% | 17 | 1,595 | -21.932% |
| 2026-06-30 | 20.6700 | 22.5200 | 20.6700 | 22.5100 | +10.451% | 819 | 2,210 | -21.724% |
| 2026-06-29 | 19.3400 | 20.3800 | 19.3400 | 20.3800 | +10.162% | 3 | 2,211 | -13.543% |
| 2026-06-26 | 16.9700 | 18.5000 | 16.9700 | 18.5000 | +0.108% | 2 | 2,212 | -4.757% |
| 2026-06-25 | 18.2100 | 19.1700 | 18.2100 | 18.4800 | -8.605% | 4 | 2,210 | -4.654% |
| 2026-06-24 | 20.8500 | 20.8500 | 20.2200 | 20.2200 | +2.121% | 3 | 2,210 | -12.859% |
| 2026-06-23 | 20.2600 | 21.1800 | 19.8000 | 19.8000 | -13.913% | 931 | 2,172 | -11.010% |
| 2026-06-22 | 23.7400 | 23.7400 | 23.0000 | 23.0000 | -6.314% | 8 | 2,165 | -23.391% |
| 2026-06-18 | 23.4300 | 24.5500 | 23.4300 | 24.5500 | +12.822% | 12 | 2,168 | -28.228% |
| 2026-06-17 | 25.1600 | 25.1600 | 21.7100 | 21.7600 | -13.479% | 5 | 2,167 | -19.026% |
| 2026-06-16 | 26.3300 | 26.3300 | 25.1500 | 25.1500 | -5.805% | 13 | 2,167 | -29.940% |
| 2026-06-15 | 26.6800 | 26.7600 | 26.6800 | 26.7000 | +19.037% | 7 | 2,160 | -34.007% |
| 2026-06-12 | 22.0000 | 22.4300 | 22.0000 | 22.4300 | +4.471% | 6 | 2,156 | -21.444% |
| 2026-06-11 | 19.1100 | 21.4700 | 19.1100 | 21.4700 | +17.515% | 39 | 2,141 | -17.932% |
| 2026-06-10 | 19.7700 | 19.7700 | 18.2700 | 18.2700 | -12.374% | 12 | 2,135 | -3.558% |
| 2026-06-09 | 23.3600 | 23.3600 | 17.7400 | 20.8500 | -5.442% | 1,639 | 2,097 | -15.492% |
| 2026-06-08 | 23.6800 | 23.6800 | 22.0500 | 22.0500 | -9.963% | 2 | 2,096 | -20.091% |
| 2026-06-05 | 24.3000 | 24.4900 | 24.3000 | 24.4900 | -17.708% | 11 | 2,085 | -28.052% |
| 2026-06-04 | 28.7800 | 29.7600 | 28.4900 | 29.7600 | +3.477% | 51 | 2,036 | -40.793% |
| 2026-06-03 | 29.4400 | 29.4400 | 28.7600 | 28.7600 | -6.411% | 5 | 2,034 | -38.734% |
| 2026-06-02 | 29.5300 | 30.7300 | 29.5300 | 30.7300 | +5.384% | 5 | 2,035 | -42.662% |
| 2026-06-01 | 29.1600 | 29.1600 | 29.1600 | 29.1600 | -0.171% | 2 | 2,033 | -39.575% |
| 2026-05-29 | 29.1900 | 29.2100 | 29.1900 | 29.2100 | +1.884% | 4 | 2,034 | -39.678% |
| 2026-05-28 | 27.6400 | 28.6700 | 27.6400 | 28.6700 | +6.501% | 2 | 2,033 | -38.542% |
| 2026-05-27 | 26.5900 | 26.9200 | 26.5900 | 26.9200 | +2.047% | 3 | 2,033 | -34.547% |
| 2026-05-26 | 26.3800 | 26.3800 | 26.3800 | 26.3800 | +3.087% | 10 | 2,023 | -33.207% |
| 2026-05-22 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | +9.970% | 250 | 1,823 | -31.145% |
| 2026-05-21 | 23.2700 | 23.2700 | 23.2700 | 23.2700 | +0.129% | 5 | 1,818 | -24.280% |
| 2026-05-20 | 23.5600 | 23.5600 | 23.2300 | 23.2400 | +14.822% | 818 | 1,829 | -24.182% |
| 2026-05-19 | 20.6000 | 20.6000 | 20.2400 | 20.2400 | -4.932% | 11 | 1,827 | -12.945% |
| 2026-05-18 | 22.0100 | 22.0100 | 21.0300 | 21.2900 | -12.746% | 802 | 1,236 | -17.238% |
| 2026-05-15 | 25.0000 | 25.0200 | 24.4000 | 24.4000 | -13.012% | 14 | 1,231 | -27.787% |
| 2026-05-14 | 26.3000 | 28.4600 | 26.3000 | 28.0500 | +7.885% | 761 | 1,453 | -37.184% |
| 2026-05-13 | 24.3100 | 26.0900 | 24.3100 | 26.0000 | +9.937% | 1,025 | 1,915 | -32.231% |
| 2026-05-11 | 22.7800 | 23.6500 | 22.7800 | 23.6500 | +5.722% | 9 | 1,914 | -25.497% |
| 2026-05-08 | 22.5800 | 22.8100 | 22.2500 | 22.3700 | +10.743% | 56 | 1,864 | -21.234% |
| 2026-05-07 | 20.7900 | 21.1400 | 20.2000 | 20.2000 | +1.304% | 997 | 242 | -12.772% |
| 2026-05-06 | 19.8100 | 19.9400 | 19.8100 | 19.9400 | +17.294% | 6 | 242 | -11.635% |
| 2026-05-05 | 17.0300 | 17.0300 | 17.0000 | 17.0000 | +5.394% | 15 | 227 | +3.647% |
| 2026-05-01 | 16.1300 | 16.3200 | 16.1300 | 16.1300 | +6.398% | 16 | 211 | +9.237% |
| 2026-04-30 | 13.2400 | 15.1600 | 13.2400 | 15.1600 | +14.415% | 41 | 211 | +16.227% |
| 2026-04-29 | 13.0000 | 13.2500 | 13.0000 | 13.2500 | -3.776% | 11 | 171 | +32.981% |
| 2026-04-28 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -4.838% | 1 | 166 | +27.959% |
| 2026-04-27 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +3.802% | 7 | 166 | +21.769% |
| 2026-04-24 | 13.1000 | 14.0100 | 13.1000 | 13.9400 | +10.024% | 60 | 159 | +26.399% |
| 2026-04-23 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -3.282% | 6 | 131 | +39.069% |
| 2026-04-22 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +5.052% | 3 | 131 | +34.504% |
| 2026-04-21 | 13.3000 | 13.3000 | 12.4700 | 12.4700 | -1.423% | 11 | 120 | +41.299% |
| 2026-04-20 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -6.780% | 14 | 120 | +39.289% |
| 2026-04-17 | 12.2600 | 13.5700 | 12.2600 | 13.5700 | +18.619% | 2 | 120 | +29.845% |
| 2026-04-16 | 10.6800 | 11.4400 | 10.6800 | 11.4400 | +108.000% | 60 | 120 | +54.021% |
| 2026-03-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.996% | 1 | 91 | +220.364% |
| 2026-03-20 | 5.4400 | 5.4400 | 5.3400 | 5.3400 | -23.714% | 61 | 90 | +229.963% |
| 2026-03-12 | 7.1900 | 7.1900 | 7.0000 | 7.0000 | -11.055% | 2 | 30 | +151.714% |
| 2026-03-03 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -19.447% | 2 | 29 | +123.888% |
| 2026-02-18 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +10.271% | 2 | 27 | +80.348% |
| 2026-02-17 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -4.009% | 1 | 25 | +98.871% |
| 2026-02-13 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -1.283% | 1 | 25 | +90.899% |
| 2026-02-05 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -23.298% | 12 | 25 | +88.449% |
| 2026-02-02 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -1.375% | 8 | 13 | +44.545% |
| 2026-01-28 | 12.5100 | 12.5200 | 12.3600 | 12.3600 | +14.233% | 7 | 5 | +42.557% |
| 2026-01-23 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +5.871% | 1 | 2 | +62.847% |
| 2026-01-20 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -25.942% | 1 | 1 | +72.407% |
| 2025-11-13 | 13.7700 | 13.8000 | 13.7700 | 13.8000 | -10.039% | 2 | 1 | +27.681% |
| 2025-11-11 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +42.698% | 1 | 1 | +14.863% |
| 2025-11-07 | 11.4700 | 11.4700 | 10.7500 | 10.7500 | -31.090% | 2 | 1 | +63.907% |
| 2025-10-31 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +4.000% | 1 | 1 | +12.949% |
| 2025-10-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 1 | +17.467% |