SPY270617C00855000
SPY Jun 17 2027 855.00 Call
optionOPRA
EODOct 27, 2026
11.46USD+12.243%(+1.25)4Vol5,559OI
SPY270617C00855000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.5000 | 11.5000 | 11.3200 | 11.4600 | +12.243% | 4 | 5,559 | 0.000% |
| 2026-10-26 | 10.6600 | 10.6600 | 10.2100 | 10.2100 | +9.432% | 3 | 5,558 | +12.243% |
| 2026-10-23 | 9.7000 | 9.8200 | 9.3300 | 9.3300 | -7.349% | 7 | 5,556 | +22.830% |
| 2026-10-22 | 10.2100 | 10.2100 | 9.8500 | 10.0700 | -21.020% | 5 | 5,568 | +13.803% |
| 2026-10-21 | 11.5200 | 13.0500 | 11.5200 | 12.7500 | +13.233% | 139 | 5,536 | -10.118% |
| 2026-10-20 | 11.5500 | 11.6200 | 11.2500 | 11.2600 | +1.259% | 214 | 5,628 | +1.776% |
| 2026-10-19 | 10.9500 | 11.1200 | 10.9400 | 11.1200 | +0.542% | 25 | 5,629 | +3.058% |
| 2026-10-16 | 11.9200 | 11.9200 | 11.0600 | 11.0600 | -10.081% | 58 | 5,628 | +3.617% |
| 2026-10-15 | 11.1600 | 12.3000 | 11.0600 | 12.3000 | +4.326% | 117 | 5,636 | -6.829% |
| 2026-10-14 | 13.0100 | 13.0100 | 11.3300 | 11.7900 | -18.802% | 150 | 5,637 | -2.799% |
| 2026-10-13 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +1.114% | 4 | 5,637 | -21.074% |
| 2026-10-12 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -5.959% | 3 | 5,637 | -20.195% |
| 2026-10-09 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +12.362% | 1 | 5,637 | -24.951% |
| 2026-10-08 | 13.7200 | 13.7200 | 13.5900 | 13.5900 | -8.238% | 7 | 5,644 | -15.673% |
| 2026-10-07 | 14.4100 | 14.8100 | 14.4100 | 14.8100 | +10.276% | 23 | 5,621 | -22.620% |
| 2026-10-05 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | +2.052% | 2 | 5,621 | -14.669% |
| 2026-10-02 | 13.9800 | 14.2200 | 13.0200 | 13.1600 | +10.588% | 30 | 5,597 | -12.918% |
| 2026-10-01 | 11.0600 | 11.9300 | 11.0600 | 11.9000 | -4.264% | 185 | 5,554 | -3.697% |
| 2026-09-30 | 12.9100 | 13.0700 | 12.4300 | 12.4300 | +3.670% | 91 | 5,639 | -7.804% |
| 2026-09-29 | 12.3300 | 12.3300 | 11.5000 | 11.9900 | -4.766% | 314 | 5,488 | -4.420% |
| 2026-09-28 | 13.4100 | 13.4100 | 12.5900 | 12.5900 | -8.900% | 15 | 5,487 | -8.975% |
| 2026-09-24 | 12.7100 | 13.9000 | 12.7100 | 13.8200 | +0.655% | 9 | 5,480 | -17.077% |
| 2026-09-23 | 15.0500 | 15.0500 | 13.7300 | 13.7300 | -16.076% | 9 | 5,475 | -16.533% |
| 2026-09-22 | 16.2600 | 16.3600 | 15.9500 | 16.3600 | -1.088% | 395 | 5,139 | -29.951% |
| 2026-09-21 | 13.4100 | 16.5400 | 13.4100 | 16.5400 | +39.108% | 1,121 | 4,072 | -30.713% |
| 2026-09-18 | 11.4300 | 11.8900 | 11.4300 | 11.8900 | +0.848% | 155 | 4,145 | -3.616% |
| 2026-09-17 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +18.612% | 1 | 4,145 | -2.799% |
| 2026-09-16 | 11.4000 | 11.4000 | 9.5800 | 9.9400 | -4.971% | 7 | 4,142 | +15.292% |
| 2026-09-15 | 11.1600 | 11.1600 | 10.4600 | 10.4600 | -11.431% | 14 | 4,134 | +9.560% |
| 2026-09-14 | 11.5100 | 11.8100 | 11.5100 | 11.8100 | -9.640% | 4 | 4,134 | -2.964% |
| 2026-09-11 | 13.3300 | 13.4900 | 13.0700 | 13.0700 | +10.110% | 6 | 4,129 | -12.318% |
| 2026-09-10 | 11.8300 | 11.9600 | 11.8300 | 11.8700 | -6.535% | 739 | 4,554 | -3.454% |
| 2026-09-09 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -11.189% | 1 | 4,560 | -9.764% |
| 2026-09-08 | 14.4600 | 14.4600 | 14.2500 | 14.3000 | -4.091% | 27 | 4,546 | -19.860% |
| 2026-09-04 | 14.8200 | 14.9100 | 14.8200 | 14.9100 | -7.735% | 31 | 4,517 | -23.139% |
| 2026-09-03 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +18.042% | 1 | 4,516 | -29.084% |
| 2026-09-02 | 13.7700 | 13.7700 | 13.6900 | 13.6900 | -2.701% | 8 | 4,520 | -16.289% |
| 2026-09-01 | 13.6300 | 14.0700 | 13.6300 | 14.0700 | -5.760% | 191 | 4,336 | -18.550% |
| 2026-08-31 | 15.8800 | 15.8800 | 14.9300 | 14.9300 | -10.114% | 45 | 4,320 | -23.242% |
| 2026-08-28 | 18.9100 | 18.9100 | 16.6100 | 16.6100 | -3.654% | 3 | 4,319 | -31.005% |
| 2026-08-27 | 17.0900 | 17.6200 | 17.0900 | 17.2400 | +4.866% | 74 | 4,266 | -33.527% |
| 2026-08-26 | 16.1900 | 16.4500 | 16.1900 | 16.4400 | +1.922% | 144 | 4,128 | -30.292% |
| 2026-08-25 | 16.2100 | 16.2100 | 16.1300 | 16.1300 | +1.319% | 110 | 4,040 | -28.952% |
| 2026-08-24 | 15.9800 | 15.9800 | 15.9200 | 15.9200 | -4.499% | 133 | 3,908 | -28.015% |
| 2026-08-21 | 16.5600 | 16.6700 | 16.5600 | 16.6700 | +4.645% | 6 | 3,909 | -31.254% |
| 2026-08-20 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | -12.086% | 6 | 3,909 | -28.060% |
| 2026-08-18 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | -12.167% | 2 | 3,909 | -36.755% |
| 2026-08-17 | 21.4800 | 21.4800 | 20.6300 | 20.6300 | -5.149% | 22 | 3,898 | -44.450% |
| 2026-08-14 | 23.0900 | 23.0900 | 21.7500 | 21.7500 | -3.204% | 63 | 3,861 | -47.310% |
| 2026-08-13 | 21.8400 | 22.5000 | 21.8400 | 22.4700 | +10.526% | 36 | 3,830 | -48.999% |
| 2026-08-12 | 20.4400 | 20.4400 | 20.3300 | 20.3300 | +2.058% | 51 | 3,813 | -43.630% |
| 2026-08-11 | 21.4800 | 21.4800 | 19.9200 | 19.9200 | -6.435% | 45 | 3,797 | -42.470% |
| 2026-08-10 | 21.5600 | 21.6300 | 21.2400 | 21.2900 | +0.900% | 246 | 3,700 | -46.172% |
| 2026-08-07 | 21.3100 | 21.3100 | 20.7300 | 21.1000 | +5.184% | 56 | 3,649 | -45.687% |
| 2026-08-06 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | -3.650% | 57 | 3,665 | -42.871% |
| 2026-08-05 | 23.9500 | 23.9500 | 20.6100 | 20.8200 | -6.216% | 135 | 3,598 | -44.957% |
| 2026-08-04 | 19.4900 | 22.2000 | 19.4900 | 22.2000 | +37.717% | 58 | 3,557 | -48.378% |
| 2026-08-03 | 13.4000 | 16.1200 | 13.4000 | 16.1200 | +30.950% | 74 | 3,497 | -28.908% |
| 2026-07-31 | 11.6900 | 12.3100 | 11.1000 | 12.3100 | +9.131% | 35 | 3,475 | -6.905% |
| 2026-07-30 | 10.7300 | 11.2800 | 10.7200 | 11.2800 | +2.081% | 9 | 3,473 | +1.596% |
| 2026-07-29 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -4.823% | 5 | 3,473 | +3.710% |
| 2026-07-28 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +0.781% | 2 | 3,473 | -1.292% |
| 2026-07-27 | 12.9000 | 12.9100 | 11.5000 | 11.5200 | -0.690% | 37 | 3,443 | -0.521% |
| 2026-07-24 | 11.9000 | 12.3200 | 11.6000 | 11.6000 | -0.600% | 33 | 3,415 | -1.207% |
| 2026-07-23 | 12.2000 | 12.2800 | 11.6300 | 11.6700 | -19.628% | 11 | 3,405 | -1.799% |
| 2026-07-21 | 14.2200 | 14.5200 | 14.2200 | 14.5200 | +10.000% | 7 | 3,409 | -21.074% |
| 2026-07-20 | 14.1000 | 14.1000 | 13.2000 | 13.2000 | -6.317% | 5 | 3,404 | -13.182% |
| 2026-07-17 | 14.0800 | 14.0900 | 14.0800 | 14.0900 | -10.255% | 6 | 3,401 | -18.666% |
| 2026-07-16 | 15.7500 | 15.7500 | 15.7000 | 15.7000 | -7.593% | 4 | 3,401 | -27.006% |
| 2026-07-15 | 16.9900 | 16.9900 | 16.9900 | 16.9900 | +1.737% | 3 | 3,401 | -32.549% |
| 2026-07-14 | 16.5000 | 16.7600 | 16.5000 | 16.7000 | -3.301% | 111 | 3,318 | -31.377% |
| 2026-07-13 | 16.9300 | 17.2700 | 16.9300 | 17.2700 | -4.056% | 26 | 3,329 | -33.642% |
| 2026-07-10 | 17.2700 | 18.0100 | 17.2700 | 18.0000 | +6.762% | 20 | 3,329 | -36.333% |
| 2026-07-09 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | +12.325% | 3 | 3,329 | -32.028% |
| 2026-07-08 | 14.8200 | 15.0100 | 14.8200 | 15.0100 | -5.834% | 165 | 3,166 | -23.651% |
| 2026-07-07 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -7.326% | 26 | 3,140 | -28.105% |
| 2026-07-06 | 16.9000 | 17.2000 | 16.9000 | 17.2000 | +16.295% | 16 | 3,140 | -33.372% |
| 2026-07-02 | 17.2900 | 17.2900 | 14.2900 | 14.7900 | -9.319% | 18 | 3,138 | -22.515% |
| 2026-07-01 | 16.9000 | 16.9000 | 16.3100 | 16.3100 | -0.488% | 27 | 3,211 | -29.736% |
| 2026-06-30 | 15.7700 | 16.5700 | 15.5900 | 16.3900 | +10.519% | 634 | 3,401 | -30.079% |
| 2026-06-29 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +16.772% | 192 | 3,211 | -22.724% |
| 2026-06-26 | 13.8500 | 13.8500 | 12.7000 | 12.7000 | -4.223% | 3 | 3,210 | -9.764% |
| 2026-06-25 | 13.1000 | 13.2600 | 13.1000 | 13.2600 | -0.376% | 5 | 3,210 | -13.575% |
| 2026-06-24 | 14.8300 | 14.8300 | 13.3100 | 13.3100 | -7.953% | 3 | 3,231 | -13.899% |
| 2026-06-23 | 15.1300 | 15.3600 | 14.3300 | 14.4600 | -14.438% | 668 | 2,724 | -20.747% |
| 2026-06-22 | 18.5000 | 18.5800 | 16.8900 | 16.9000 | -4.789% | 1,604 | 2,681 | -32.189% |
| 2026-06-18 | 17.4500 | 18.0500 | 17.1800 | 17.7500 | +7.772% | 10 | 2,766 | -35.437% |
| 2026-06-17 | 18.4400 | 18.4400 | 16.3900 | 16.4700 | -20.703% | 965 | 2,718 | -30.419% |
| 2026-06-15 | 19.8900 | 20.7700 | 19.8900 | 20.7700 | +25.347% | 1,305 | 2,279 | -44.824% |
| 2026-06-12 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | +4.940% | 2 | 2,278 | -30.839% |
| 2026-06-11 | 14.3500 | 16.0200 | 14.3500 | 15.7900 | +18.544% | 643 | 2,032 | -27.422% |
| 2026-06-10 | 14.5300 | 14.5300 | 13.2900 | 13.3200 | -11.963% | 11 | 2,031 | -13.964% |
| 2026-06-09 | 17.5700 | 17.5700 | 13.1600 | 15.1300 | -6.025% | 24 | 2,046 | -24.256% |
| 2026-06-08 | 17.7300 | 17.7300 | 16.1000 | 16.1000 | -1.829% | 107 | 1,962 | -28.820% |
| 2026-06-05 | 20.3200 | 20.3200 | 16.0800 | 16.4000 | -28.353% | 988 | 1,928 | -30.122% |
| 2026-06-04 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | +4.712% | 2 | 1,926 | -49.934% |
| 2026-06-03 | 21.8000 | 21.8600 | 21.8000 | 21.8600 | -5.613% | 106 | 1,926 | -47.575% |
| 2026-06-01 | 23.3100 | 23.3100 | 23.1600 | 23.1600 | +3.810% | 13 | 1,914 | -50.518% |
| 2026-05-29 | 22.9900 | 23.1100 | 21.9600 | 22.3100 | +1.363% | 125 | 1,802 | -48.633% |
| 2026-05-28 | 20.1300 | 22.0100 | 20.1300 | 22.0100 | +7.945% | 400 | 1,525 | -47.933% |
| 2026-05-27 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | -0.439% | 2 | 1,523 | -43.796% |
| 2026-05-26 | 19.8900 | 21.1100 | 19.8900 | 20.4800 | +9.110% | 1,004 | 1,028 | -44.043% |
| 2026-05-22 | 19.4300 | 19.5600 | 18.7700 | 18.7700 | +8.372% | 370 | 786 | -38.945% |
| 2026-05-21 | 17.0800 | 17.3200 | 17.0800 | 17.3200 | +0.522% | 42 | 780 | -33.834% |
| 2026-05-20 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +10.875% | 5 | 777 | -33.488% |
| 2026-05-19 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -2.203% | 4 | 773 | -26.255% |
| 2026-05-18 | 17.7700 | 17.7700 | 15.5900 | 15.8900 | -13.500% | 113 | 754 | -27.879% |
| 2026-05-15 | 19.0700 | 19.0700 | 18.3700 | 18.3700 | -15.072% | 38 | 742 | -37.616% |
| 2026-05-14 | 20.8000 | 22.5000 | 20.8000 | 21.6300 | +9.353% | 28 | 732 | -47.018% |
| 2026-05-13 | 19.7500 | 19.7800 | 19.7300 | 19.7800 | +14.468% | 57 | 675 | -42.063% |
| 2026-05-12 | 15.7000 | 17.2800 | 15.7000 | 17.2800 | -2.757% | 171 | 509 | -33.681% |
| 2026-05-11 | 17.4300 | 17.8900 | 17.4000 | 17.7700 | +6.919% | 43 | 466 | -35.509% |
| 2026-05-08 | 15.6300 | 16.6200 | 15.6300 | 16.6200 | +13.914% | 3 | 463 | -31.047% |
| 2026-05-07 | 16.0200 | 16.0200 | 14.5300 | 14.5900 | -5.321% | 79 | 539 | -21.453% |
| 2026-05-06 | 13.8000 | 15.4100 | 13.8000 | 15.4100 | +22.593% | 3 | 537 | -25.633% |
| 2026-05-05 | 12.1500 | 12.5700 | 12.1500 | 12.5700 | +8.643% | 26 | 521 | -8.831% |
| 2026-05-01 | 11.6500 | 11.6500 | 11.5700 | 11.5700 | +17.701% | 21 | 500 | -0.951% |
| 2026-04-30 | 9.6900 | 10.1000 | 9.6900 | 9.8300 | +6.616% | 895 | 500 | +16.582% |
| 2026-04-29 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +0.326% | 1 | 106 | +24.295% |
| 2026-04-28 | 9.6400 | 9.7800 | 9.1900 | 9.1900 | -10.777% | 16 | 107 | +24.701% |
| 2026-04-27 | 9.8300 | 10.3000 | 9.8300 | 10.3000 | +9.226% | 7 | 107 | +11.262% |
| 2026-04-21 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +2.835% | 15 | 121 | +21.527% |
| 2026-04-17 | 8.9800 | 9.3100 | 8.9800 | 9.1700 | +24.932% | 113 | 121 | +24.973% |
| 2026-04-16 | 7.5600 | 7.5600 | 7.3400 | 7.3400 | +1.803% | 2 | 27 | +56.131% |
| 2026-04-15 | 6.6000 | 7.2100 | 6.6000 | 7.2100 | +63.492% | 11 | 28 | +58.946% |
| 2026-04-09 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +44.118% | 1 | 38 | +159.864% |
| 2026-03-31 | 2.8600 | 3.0600 | 2.8600 | 3.0600 | +15.472% | 2 | 38 | +274.510% |
| 2026-03-30 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -0.376% | 7 | 37 | +332.453% |
| 2026-03-27 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -35.122% | 5 | 37 | +330.827% |
| 2026-03-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.043% | 5 | 39 | +179.512% |
| 2026-03-20 | 3.7800 | 3.7800 | 3.6000 | 3.7600 | -8.738% | 4 | 39 | +204.787% |
| 2026-03-19 | 3.9600 | 4.1200 | 3.9600 | 4.1200 | -12.154% | 3 | 36 | +178.155% |
| 2026-03-17 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +1.078% | 1 | 35 | +144.350% |
| 2026-03-16 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -14.391% | 10 | 34 | +146.983% |
| 2026-03-11 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -2.867% | 10 | 32 | +111.439% |
| 2026-03-05 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -2.105% | 1 | 27 | +105.376% |
| 2026-03-03 | 5.4100 | 5.7000 | 5.4100 | 5.7000 | -8.800% | 17 | 27 | +101.053% |
| 2026-02-19 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -4.288% | 1 | 25 | +83.360% |
| 2026-02-18 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -4.949% | 1 | 25 | +75.498% |
| 2026-02-12 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +6.512% | 7 | 25 | +66.812% |
| 2026-02-05 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -17.095% | 1 | 18 | +77.674% |
| 2026-02-04 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -17.058% | 7 | 18 | +47.301% |
| 2026-01-12 | 9.1800 | 9.3800 | 9.1800 | 9.3800 | +1.515% | 2 | 14 | +22.175% |
| 2026-01-07 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +2.667% | 1 | 12 | +24.026% |
| 2026-01-06 | 8.4700 | 9.0000 | 8.4700 | 9.0000 | -3.017% | 3 | 12 | +27.333% |
| 2025-12-02 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +13.309% | 2 | 9 | +23.491% |
| 2025-11-18 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -11.171% | 1 | 10 | +39.927% |
| 2025-11-14 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +16.561% | 1 | 9 | +24.295% |
| 2025-11-07 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -24.810% | 1 | 9 | +44.880% |
| 2025-11-04 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -11.448% | 2 | 8 | +8.935% |
| 2025-10-31 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +2.857% | 1 | 6 | -3.535% |
| 2025-10-30 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +1.316% | 1 | 6 | -0.779% |
| 2025-10-28 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 0.000% | 5 | 5 | +0.526% |