SPY270617C00845000
SPY Jun 17 2027 845.00 Call
optionOPRA
EODOct 27, 2026
14.17USD+11.575%(+1.47)1Vol4,033OI
SPY270617C00845000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +11.575% | 1 | 4,034 | 0.000% |
| 2026-10-26 | 13.2500 | 13.2500 | 12.7000 | 12.7000 | +8.362% | 2 | 4,033 | +11.575% |
| 2026-10-23 | 11.9000 | 12.1900 | 11.7200 | 11.7200 | -5.331% | 61 | 4,034 | +20.904% |
| 2026-10-22 | 13.2900 | 13.2900 | 12.3800 | 12.3800 | -16.745% | 61 | 3,986 | +14.459% |
| 2026-10-21 | 14.6200 | 15.8900 | 14.6200 | 14.8700 | +6.902% | 46 | 3,985 | -4.707% |
| 2026-10-20 | 14.0300 | 14.3000 | 13.9100 | 13.9100 | +1.237% | 68 | 4,025 | +1.869% |
| 2026-10-19 | 13.5000 | 13.9100 | 13.3100 | 13.7400 | +9.832% | 39 | 4,026 | +3.130% |
| 2026-10-16 | 14.7200 | 14.7500 | 12.5100 | 12.5100 | -18.502% | 78 | 4,079 | +13.269% |
| 2026-10-15 | 13.6700 | 15.3500 | 13.4900 | 15.3500 | +4.778% | 44 | 4,096 | -7.687% |
| 2026-10-14 | 15.5900 | 15.6900 | 14.0500 | 14.6500 | -13.620% | 68 | 4,090 | -3.276% |
| 2026-10-13 | 17.6200 | 17.8600 | 16.9600 | 16.9600 | -7.322% | 7 | 4,087 | -16.450% |
| 2026-10-09 | 17.5000 | 18.3000 | 17.5000 | 18.3000 | -0.218% | 3 | 4,086 | -22.568% |
| 2026-10-07 | 18.2500 | 18.4000 | 18.1900 | 18.3400 | -6.856% | 6 | 4,086 | -22.737% |
| 2026-10-06 | 19.6500 | 19.7200 | 19.5500 | 19.6900 | +23.603% | 7 | 4,087 | -28.035% |
| 2026-10-02 | 16.8000 | 16.8000 | 15.8600 | 15.9300 | +15.184% | 18 | 4,069 | -11.048% |
| 2026-10-01 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -9.430% | 2 | 4,067 | +2.458% |
| 2026-09-30 | 15.8400 | 15.8400 | 15.2700 | 15.2700 | -2.677% | 45 | 4,107 | -7.204% |
| 2026-09-28 | 15.9900 | 16.0600 | 15.6700 | 15.6900 | -11.205% | 12 | 4,102 | -9.688% |
| 2026-09-25 | 16.9600 | 17.6700 | 16.9500 | 17.6700 | +9.888% | 13 | 4,101 | -19.808% |
| 2026-09-24 | 16.2800 | 16.2800 | 16.0400 | 16.0800 | -3.713% | 18 | 4,086 | -11.878% |
| 2026-09-23 | 16.8800 | 16.9000 | 16.7000 | 16.7000 | -12.382% | 7 | 4,086 | -15.150% |
| 2026-09-22 | 19.0500 | 19.0600 | 19.0500 | 19.0600 | +1.060% | 9 | 4,093 | -25.656% |
| 2026-09-21 | 16.9400 | 19.0400 | 16.9400 | 18.8600 | +34.139% | 138 | 3,976 | -24.867% |
| 2026-09-18 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | +0.285% | 11 | 3,976 | +0.782% |
| 2026-09-16 | 13.8200 | 14.0200 | 13.8200 | 14.0200 | +7.023% | 11 | 3,987 | +1.070% |
| 2026-09-15 | 13.1100 | 13.1300 | 13.1000 | 13.1000 | -16.614% | 6 | 3,986 | +8.168% |
| 2026-09-11 | 15.7800 | 15.7800 | 15.7100 | 15.7100 | +6.436% | 17 | 3,978 | -9.803% |
| 2026-09-10 | 14.5900 | 14.7600 | 14.5900 | 14.7600 | -6.759% | 2 | 3,991 | -3.997% |
| 2026-09-09 | 16.0400 | 16.0400 | 15.3200 | 15.8300 | -7.965% | 20 | 3,978 | -10.486% |
| 2026-09-08 | 16.9600 | 17.3400 | 16.9500 | 17.2000 | -3.153% | 5 | 3,979 | -17.616% |
| 2026-09-04 | 18.7600 | 18.7600 | 17.6400 | 17.7600 | -8.027% | 44 | 3,953 | -20.214% |
| 2026-09-03 | 19.3800 | 19.3800 | 19.3100 | 19.3100 | +15.629% | 2 | 3,951 | -26.618% |
| 2026-09-01 | 16.4000 | 16.7000 | 16.4000 | 16.7000 | -8.342% | 4 | 3,949 | -15.150% |
| 2026-08-31 | 17.9600 | 18.2200 | 17.8400 | 18.2200 | -8.212% | 93 | 4,013 | -22.228% |
| 2026-08-28 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -4.475% | 1 | 4,013 | -28.615% |
| 2026-08-27 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | +8.229% | 27 | 4,013 | -31.809% |
| 2026-08-26 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -0.260% | 27 | 3,986 | -26.198% |
| 2026-08-25 | 19.1700 | 19.2500 | 19.1700 | 19.2500 | +1.637% | 32 | 3,978 | -26.390% |
| 2026-08-24 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | -4.343% | 2 | 3,977 | -25.185% |
| 2026-08-21 | 19.6500 | 19.8000 | 19.6500 | 19.8000 | -8.333% | 3 | 3,978 | -28.434% |
| 2026-08-19 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +0.793% | 3 | 3,975 | -34.398% |
| 2026-08-18 | 22.0400 | 22.2500 | 21.4300 | 21.4300 | -14.757% | 93 | 4,051 | -33.878% |
| 2026-08-17 | 25.0600 | 25.1400 | 25.0600 | 25.1400 | -1.412% | 20 | 4,051 | -43.636% |
| 2026-08-14 | 26.7200 | 26.7200 | 25.1900 | 25.5000 | -4.099% | 91 | 4,005 | -44.431% |
| 2026-08-13 | 25.9500 | 26.5900 | 25.5700 | 26.5900 | +11.162% | 62 | 3,983 | -46.709% |
| 2026-08-12 | 23.9200 | 23.9200 | 23.9200 | 23.9200 | -4.320% | 34 | 3,949 | -40.761% |
| 2026-08-11 | 25.0600 | 25.0600 | 25.0000 | 25.0000 | +0.847% | 43 | 3,921 | -43.320% |
| 2026-08-10 | 24.9300 | 25.0800 | 24.7900 | 24.7900 | +0.486% | 58 | 3,893 | -42.840% |
| 2026-08-07 | 25.2000 | 25.2000 | 24.1500 | 24.6700 | +7.918% | 52 | 3,863 | -42.562% |
| 2026-08-06 | 22.5700 | 23.0500 | 22.5700 | 22.8600 | -5.420% | 7 | 3,860 | -38.014% |
| 2026-08-05 | 27.3600 | 27.6200 | 24.1700 | 24.1700 | -5.216% | 38 | 3,839 | -41.374% |
| 2026-08-04 | 21.3600 | 25.5000 | 21.3600 | 25.5000 | +34.352% | 37 | 3,836 | -44.431% |
| 2026-08-03 | 16.3000 | 18.9800 | 16.3000 | 18.9800 | +24.786% | 1,257 | 3,187 | -25.342% |
| 2026-07-31 | 13.8800 | 15.2100 | 13.8800 | 15.2100 | +13.086% | 46 | 3,151 | -6.838% |
| 2026-07-30 | 12.2100 | 13.4500 | 12.2100 | 13.4500 | +9.261% | 19 | 3,137 | +5.353% |
| 2026-07-29 | 13.1700 | 13.8100 | 12.3100 | 12.3100 | -11.566% | 9 | 3,138 | +15.110% |
| 2026-07-28 | 13.0900 | 14.0500 | 13.0300 | 13.9200 | +0.288% | 54 | 3,117 | +1.796% |
| 2026-07-27 | 13.8500 | 13.8800 | 13.8500 | 13.8800 | -1.069% | 32 | 3,117 | +2.089% |
| 2026-07-24 | 14.4100 | 14.4100 | 13.9900 | 14.0300 | +1.373% | 32 | 3,118 | +0.998% |
| 2026-07-23 | 15.2000 | 15.2000 | 13.8400 | 13.8400 | -20.092% | 366 | 2,938 | +2.384% |
| 2026-07-22 | 17.1400 | 17.6900 | 17.1400 | 17.3200 | +0.348% | 332 | 2,615 | -18.187% |
| 2026-07-21 | 16.7000 | 17.3100 | 16.7000 | 17.2600 | +9.033% | 796 | 2,002 | -17.903% |
| 2026-07-20 | 17.6700 | 17.6700 | 15.8300 | 15.8300 | -5.210% | 5 | 2,005 | -10.486% |
| 2026-07-17 | 16.2600 | 17.4100 | 16.2600 | 16.7000 | -11.780% | 24 | 1,996 | -15.150% |
| 2026-07-14 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -6.472% | 27 | 1,969 | -25.145% |
| 2026-07-13 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | -0.784% | 14 | 1,955 | -29.990% |
| 2026-07-10 | 20.2400 | 20.4000 | 20.0500 | 20.4000 | +2.926% | 505 | 2,139 | -30.539% |
| 2026-07-09 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | +11.977% | 1 | 2,138 | -28.507% |
| 2026-07-08 | 16.9800 | 17.7000 | 16.9800 | 17.7000 | -4.324% | 810 | 2,976 | -19.944% |
| 2026-07-07 | 18.6700 | 18.6700 | 18.4700 | 18.5000 | -8.143% | 30 | 2,955 | -23.405% |
| 2026-07-06 | 19.8300 | 20.1600 | 19.8300 | 20.1400 | +19.454% | 995 | 1,977 | -29.643% |
| 2026-07-02 | 18.8400 | 18.8400 | 16.8600 | 16.8600 | -13.450% | 33 | 1,944 | -15.955% |
| 2026-07-01 | 19.8200 | 19.8600 | 19.4800 | 19.4800 | +1.090% | 27 | 1,948 | -27.259% |
| 2026-06-30 | 18.5900 | 19.4600 | 18.1400 | 19.2700 | +10.367% | 228 | 1,847 | -26.466% |
| 2026-06-29 | 16.9000 | 17.4600 | 16.9000 | 17.4600 | +16.322% | 216 | 1,846 | -18.843% |
| 2026-06-26 | 15.1300 | 15.1300 | 15.0100 | 15.0100 | -7.688% | 5 | 1,847 | -5.596% |
| 2026-06-25 | 17.3900 | 17.3900 | 15.5000 | 16.2600 | +2.522% | 5 | 1,845 | -12.854% |
| 2026-06-24 | 17.5000 | 18.2500 | 15.8400 | 15.8600 | -6.043% | 324 | 1,848 | -10.656% |
| 2026-06-23 | 17.3000 | 18.1200 | 16.8800 | 16.8800 | -15.473% | 946 | 2,437 | -16.055% |
| 2026-06-22 | 21.4100 | 22.0000 | 19.7500 | 19.9700 | -6.024% | 1,753 | 2,489 | -29.044% |
| 2026-06-18 | 21.0000 | 21.2500 | 20.1700 | 21.2500 | +13.032% | 1,062 | 3,380 | -33.318% |
| 2026-06-17 | 19.1400 | 19.4500 | 18.8000 | 18.8000 | -17.796% | 801 | 2,579 | -24.628% |
| 2026-06-16 | 23.6500 | 23.6500 | 22.8700 | 22.8700 | -0.652% | 12 | 2,579 | -38.041% |
| 2026-06-15 | 22.5000 | 24.3500 | 22.5000 | 23.0200 | +20.272% | 10 | 2,579 | -38.445% |
| 2026-06-12 | 19.1700 | 19.1700 | 19.1400 | 19.1400 | +4.419% | 83 | 2,580 | -25.967% |
| 2026-06-11 | 16.6000 | 18.3300 | 16.6000 | 18.3300 | +7.824% | 11 | 2,580 | -22.695% |
| 2026-06-10 | 17.5200 | 17.5200 | 16.9500 | 17.0000 | -7.357% | 14 | 2,570 | -16.647% |
| 2026-06-09 | 16.5600 | 18.3500 | 14.8000 | 18.3500 | -6.947% | 826 | 3,361 | -22.779% |
| 2026-06-08 | 20.2900 | 20.3000 | 19.3700 | 19.7200 | +7.701% | 3,753 | 2,859 | -28.144% |
| 2026-06-05 | 20.9500 | 21.2900 | 18.3100 | 18.3100 | -30.460% | 1,186 | 1,762 | -22.611% |
| 2026-06-04 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | +4.984% | 16 | 1,754 | -46.183% |
| 2026-06-03 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | -5.430% | 1 | 1,753 | -43.501% |
| 2026-06-02 | 26.8500 | 26.8500 | 26.5200 | 26.5200 | -0.711% | 2 | 1,752 | -46.569% |
| 2026-06-01 | 24.9900 | 26.7400 | 24.9900 | 26.7100 | +5.950% | 30 | 1,751 | -46.949% |
| 2026-05-29 | 25.6600 | 25.6600 | 25.2100 | 25.2100 | +0.318% | 351 | 1,828 | -43.792% |
| 2026-05-28 | 24.5300 | 25.2600 | 24.5300 | 25.1300 | +6.213% | 8 | 1,824 | -43.613% |
| 2026-05-27 | 23.3700 | 23.6700 | 23.1500 | 23.6600 | +1.111% | 72 | 1,782 | -40.110% |
| 2026-05-26 | 23.2200 | 23.8700 | 23.1000 | 23.4000 | +4.464% | 808 | 2,359 | -39.444% |
| 2026-05-22 | 22.4300 | 22.4300 | 22.4000 | 22.4000 | +11.056% | 3 | 2,361 | -36.741% |
| 2026-05-21 | 19.3500 | 20.6900 | 19.3500 | 20.1700 | +1.766% | 277 | 2,528 | -29.747% |
| 2026-05-20 | 19.1500 | 20.2700 | 19.1500 | 19.8200 | +9.081% | 1,064 | 1,842 | -28.507% |
| 2026-05-19 | 18.1400 | 18.1700 | 18.1400 | 18.1700 | -5.365% | 5 | 1,838 | -22.014% |
| 2026-05-18 | 20.6000 | 20.6000 | 18.1400 | 19.2000 | -22.046% | 840 | 2,177 | -26.198% |
| 2026-05-14 | 23.8300 | 25.2700 | 23.7900 | 24.6300 | +7.649% | 1,034 | 1,304 | -42.469% |
| 2026-05-13 | 22.3100 | 22.8800 | 22.3100 | 22.8800 | +10.585% | 801 | 784 | -38.068% |
| 2026-05-11 | 20.1600 | 20.6900 | 20.1600 | 20.6900 | +6.540% | 243 | 547 | -31.513% |
| 2026-05-08 | 19.2800 | 19.8100 | 19.2700 | 19.4200 | +13.435% | 28 | 522 | -27.034% |
| 2026-05-07 | 17.3900 | 17.3900 | 17.1000 | 17.1200 | -4.942% | 17 | 505 | -17.231% |
| 2026-05-06 | 16.4700 | 18.0300 | 16.4700 | 18.0100 | +21.443% | 18 | 488 | -21.321% |
| 2026-05-05 | 14.3000 | 14.8300 | 14.3000 | 14.8300 | +12.519% | 23 | 469 | -4.450% |
| 2026-05-04 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -3.088% | 1 | 469 | +7.511% |
| 2026-05-01 | 13.6100 | 13.6100 | 13.5900 | 13.6000 | +6.500% | 346 | 426 | +4.191% |
| 2026-04-30 | 11.4400 | 12.8000 | 11.4400 | 12.7700 | +18.350% | 56 | 426 | +10.963% |
| 2026-04-29 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -1.730% | 1 | 376 | +31.325% |
| 2026-04-28 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -6.949% | 1 | 375 | +29.053% |
| 2026-04-27 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +10.280% | 5 | 375 | +20.085% |
| 2026-04-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +33.583% | 1 | 370 | +32.430% |
| 2026-04-15 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +146.462% | 1 | 370 | +76.904% |
| 2026-03-30 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -5.523% | 6 | 370 | +336.000% |
| 2026-03-27 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -28.482% | 1 | 368 | +311.919% |
| 2026-03-25 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +2.340% | 4 | 368 | +194.595% |
| 2026-03-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -0.424% | 1 | 368 | +201.489% |
| 2026-03-23 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -0.422% | 50 | 368 | +200.212% |
| 2026-03-19 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -5.010% | 1 | 326 | +198.945% |
| 2026-03-18 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -12.302% | 1 | 326 | +183.968% |
| 2026-03-17 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -2.065% | 1 | 325 | +149.033% |
| 2026-03-12 | 5.9700 | 5.9700 | 5.8100 | 5.8100 | -9.502% | 500 | 324 | +143.890% |
| 2026-03-10 | 6.2700 | 6.4200 | 6.2700 | 6.4200 | -5.449% | 39 | 74 | +120.717% |
| 2026-03-05 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +3.349% | 1 | 35 | +108.689% |
| 2026-03-03 | 6.5800 | 6.5800 | 6.5700 | 6.5700 | -10.246% | 13 | 36 | +115.677% |
| 2026-02-24 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +0.826% | 20 | 23 | +93.579% |
| 2026-02-23 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -5.592% | 1 | 4 | +95.179% |
| 2026-02-20 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -22.245% | 1 | 4 | +84.265% |
| 2026-02-10 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +28.442% | 1 | 4 | +43.276% |
| 2026-02-05 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -29.032% | 1 | 3 | +84.026% |
| 2026-01-07 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +7.853% | 1 | 3 | +30.599% |
| 2026-01-06 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +33.599% | 2 | 4 | +40.855% |
| 2025-12-17 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -32.101% | 1 | 4 | +88.181% |
| 2025-12-08 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +14.922% | 1 | 3 | +27.773% |
| 2025-11-25 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -0.720% | 1 | 4 | +46.839% |
| 2025-11-24 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -22.857% | 1 | 3 | +45.782% |
| 2025-11-11 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +4.913% | 1 | 3 | +12.460% |
| 2025-11-05 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -15.303% | 1 | 3 | +17.985% |
| 2025-10-28 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | 0.000% | 2 | 2 | -0.071% |