SPY270617C00860000
SPY Jun 17 2027 860.00 Call
optionOPRA
EODOct 27, 2026
10.43USD+14.114%(+1.29)25Vol6,033OI
SPY270617C00860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.7900 | 10.4300 | 9.7900 | 10.4300 | +14.114% | 25 | 6,033 | 0.000% |
| 2026-10-26 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +9.724% | 3 | 6,033 | +14.114% |
| 2026-10-23 | 8.4700 | 8.4700 | 8.3300 | 8.3300 | -7.650% | 3 | 6,033 | +25.210% |
| 2026-10-22 | 9.6800 | 9.6800 | 9.0200 | 9.0200 | -19.392% | 10 | 6,033 | +15.632% |
| 2026-10-21 | 10.3600 | 11.1900 | 10.3400 | 11.1900 | +10.573% | 270 | 6,033 | -6.792% |
| 2026-10-20 | 10.6100 | 11.0000 | 10.1200 | 10.1200 | +1.099% | 73 | 6,084 | +3.063% |
| 2026-10-19 | 9.6000 | 10.3800 | 9.6000 | 10.0100 | +11.844% | 34 | 6,085 | +4.196% |
| 2026-10-16 | 10.2800 | 10.2800 | 8.9500 | 8.9500 | -20.515% | 54 | 6,135 | +16.536% |
| 2026-10-15 | 9.9700 | 11.2600 | 9.9700 | 11.2600 | +5.629% | 65 | 6,199 | -7.371% |
| 2026-10-14 | 12.1500 | 12.1500 | 10.1600 | 10.6600 | -18.812% | 65 | 6,239 | -2.158% |
| 2026-10-13 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | +1.000% | 5 | 6,240 | -20.564% |
| 2026-10-12 | 12.9900 | 13.0000 | 12.9900 | 13.0000 | -4.271% | 23 | 6,236 | -19.769% |
| 2026-10-09 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | +12.046% | 5 | 6,231 | -23.196% |
| 2026-10-08 | 12.1600 | 12.1600 | 12.0600 | 12.1200 | -11.919% | 121 | 6,181 | -13.944% |
| 2026-10-07 | 13.1700 | 13.8900 | 13.1700 | 13.7600 | -7.027% | 13 | 6,171 | -24.201% |
| 2026-10-06 | 14.9100 | 15.3000 | 14.8000 | 14.8000 | +6.705% | 71 | 6,142 | -29.527% |
| 2026-10-05 | 11.8300 | 13.8700 | 11.8300 | 13.8700 | +17.046% | 46 | 6,129 | -24.802% |
| 2026-10-02 | 12.7700 | 12.9900 | 11.8500 | 11.8500 | +22.165% | 63 | 6,090 | -11.983% |
| 2026-10-01 | 10.7800 | 10.7800 | 9.7000 | 9.7000 | -14.688% | 6 | 6,088 | +7.526% |
| 2026-09-30 | 12.1200 | 12.1400 | 11.2700 | 11.3700 | +8.596% | 114 | 6,186 | -8.267% |
| 2026-09-29 | 11.0600 | 11.0800 | 10.4700 | 10.4700 | -8.798% | 49 | 6,168 | -0.382% |
| 2026-09-28 | 11.8900 | 11.8900 | 11.1000 | 11.4800 | -13.684% | 241 | 6,047 | -9.146% |
| 2026-09-25 | 12.7000 | 13.3000 | 12.3300 | 13.3000 | +6.827% | 27 | 6,055 | -21.579% |
| 2026-09-24 | 12.4300 | 12.4500 | 12.3400 | 12.4500 | +0.810% | 73 | 5,986 | -16.225% |
| 2026-09-23 | 14.2100 | 14.2100 | 12.3500 | 12.3500 | -17.667% | 96 | 5,947 | -15.547% |
| 2026-09-22 | 14.9100 | 15.2000 | 14.4800 | 15.0000 | -0.200% | 171 | 5,778 | -30.467% |
| 2026-09-21 | 12.1200 | 15.0300 | 12.1200 | 15.0300 | +39.425% | 168 | 5,638 | -30.605% |
| 2026-09-18 | 10.3100 | 10.7800 | 10.3100 | 10.7800 | +1.316% | 291 | 5,892 | -3.247% |
| 2026-09-17 | 10.4600 | 10.6400 | 10.4600 | 10.6400 | +21.323% | 8 | 5,898 | -1.974% |
| 2026-09-16 | 9.9900 | 10.3400 | 8.5100 | 8.7700 | -7.781% | 51 | 5,886 | +18.928% |
| 2026-09-15 | 9.6700 | 9.6700 | 9.4200 | 9.5100 | -11.287% | 43 | 5,907 | +9.674% |
| 2026-09-14 | 10.7300 | 10.9400 | 10.1200 | 10.7200 | -9.459% | 54 | 5,884 | -2.705% |
| 2026-09-11 | 11.9300 | 12.2700 | 11.8400 | 11.8400 | +10.654% | 9 | 5,882 | -11.909% |
| 2026-09-10 | 10.9700 | 10.9700 | 10.7000 | 10.7000 | -8.781% | 197 | 6,070 | -2.523% |
| 2026-09-09 | 11.8100 | 12.0700 | 11.7200 | 11.7300 | -9.700% | 37 | 6,062 | -11.083% |
| 2026-09-08 | 12.8900 | 12.9900 | 12.8300 | 12.9900 | -3.778% | 7 | 6,059 | -19.707% |
| 2026-09-04 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -9.030% | 22 | 6,043 | -22.741% |
| 2026-09-03 | 14.5000 | 14.9400 | 14.5000 | 14.8400 | +18.530% | 73 | 5,974 | -29.717% |
| 2026-09-02 | 12.2000 | 12.9400 | 12.2000 | 12.5200 | +4.246% | 8 | 5,979 | -16.693% |
| 2026-09-01 | 12.4500 | 12.6600 | 12.0100 | 12.0100 | -12.400% | 50 | 5,974 | -13.156% |
| 2026-08-31 | 14.5100 | 14.5100 | 13.6400 | 13.7100 | -9.803% | 43 | 5,945 | -23.924% |
| 2026-08-28 | 16.3800 | 17.4000 | 15.2000 | 15.2000 | -3.858% | 141 | 5,810 | -31.382% |
| 2026-08-27 | 15.6200 | 16.4600 | 15.6200 | 15.8100 | +6.824% | 33 | 5,780 | -34.029% |
| 2026-08-26 | 14.8800 | 14.9200 | 14.4800 | 14.8000 | -1.136% | 83 | 5,743 | -29.527% |
| 2026-08-25 | 14.7700 | 14.9700 | 14.7700 | 14.9700 | +1.768% | 36 | 5,712 | -30.327% |
| 2026-08-24 | 14.6600 | 14.7100 | 14.4700 | 14.7100 | -4.790% | 4 | 5,711 | -29.096% |
| 2026-08-21 | 15.1700 | 15.4500 | 15.1700 | 15.4500 | +5.245% | 9 | 5,710 | -32.492% |
| 2026-08-20 | 16.2900 | 16.2900 | 14.6800 | 14.6800 | -16.496% | 3 | 5,710 | -28.951% |
| 2026-08-19 | 17.6900 | 17.6900 | 17.5800 | 17.5800 | +5.904% | 3 | 5,710 | -40.671% |
| 2026-08-18 | 17.0300 | 17.0300 | 16.6000 | 16.6000 | -12.723% | 4 | 5,714 | -37.169% |
| 2026-08-17 | 19.7700 | 19.7900 | 19.0200 | 19.0200 | -5.420% | 22 | 5,716 | -45.163% |
| 2026-08-14 | 21.2000 | 21.3600 | 20.1100 | 20.1100 | -3.224% | 143 | 5,620 | -48.135% |
| 2026-08-13 | 21.2700 | 21.2700 | 20.1900 | 20.7800 | +10.122% | 84 | 5,609 | -49.808% |
| 2026-08-12 | 18.8100 | 18.8700 | 18.7300 | 18.8700 | +2.834% | 36 | 5,574 | -44.727% |
| 2026-08-11 | 20.0100 | 20.0100 | 18.3500 | 18.3500 | -6.330% | 161 | 5,543 | -43.161% |
| 2026-08-10 | 19.8900 | 20.0700 | 19.3000 | 19.5900 | +0.565% | 46 | 5,500 | -46.759% |
| 2026-08-07 | 19.3000 | 19.4800 | 19.0500 | 19.4800 | +8.584% | 54 | 5,447 | -46.458% |
| 2026-08-06 | 19.2200 | 19.2200 | 17.7000 | 17.9400 | -7.953% | 153 | 5,297 | -41.862% |
| 2026-08-05 | 21.8000 | 21.8000 | 19.4900 | 19.4900 | -4.461% | 32 | 5,266 | -46.485% |
| 2026-08-04 | 15.4100 | 20.4000 | 15.4100 | 20.4000 | +37.559% | 728 | 4,546 | -48.873% |
| 2026-08-03 | 13.2000 | 14.8300 | 13.2000 | 14.8300 | +30.202% | 229 | 4,324 | -29.670% |
| 2026-07-31 | 9.7600 | 11.3900 | 9.7600 | 11.3900 | +13.221% | 5 | 4,325 | -8.428% |
| 2026-07-30 | 9.8400 | 10.0600 | 9.8400 | 10.0600 | +21.498% | 6 | 4,327 | +3.678% |
| 2026-07-29 | 8.8800 | 10.0200 | 8.2800 | 8.2800 | -20.992% | 30 | 4,336 | +25.966% |
| 2026-07-28 | 10.1900 | 10.6400 | 10.1900 | 10.4800 | +0.479% | 29 | 4,345 | -0.477% |
| 2026-07-27 | 11.7900 | 11.7900 | 10.4300 | 10.4300 | -1.697% | 35 | 4,343 | 0.000% |
| 2026-07-24 | 10.9300 | 11.7300 | 10.6100 | 10.6100 | +1.434% | 33 | 4,345 | -1.697% |
| 2026-07-23 | 11.6300 | 11.6300 | 10.4600 | 10.4600 | -20.818% | 15 | 4,340 | -0.287% |
| 2026-07-22 | 13.3500 | 13.3500 | 13.2100 | 13.2100 | -0.151% | 134 | 4,211 | -21.045% |
| 2026-07-21 | 13.1400 | 13.2300 | 13.1400 | 13.2300 | +1.691% | 172 | 4,043 | -21.164% |
| 2026-07-20 | 13.5500 | 13.5500 | 13.0100 | 13.0100 | +3.997% | 24 | 4,020 | -19.831% |
| 2026-07-17 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -13.485% | 10 | 4,010 | -16.627% |
| 2026-07-16 | 15.5000 | 15.7900 | 14.4600 | 14.4600 | -7.545% | 84 | 3,932 | -27.870% |
| 2026-07-15 | 15.8600 | 15.8600 | 15.6400 | 15.6400 | +2.155% | 340 | 3,597 | -33.312% |
| 2026-07-14 | 15.0300 | 15.6400 | 15.0300 | 15.3100 | -3.650% | 237 | 3,362 | -31.875% |
| 2026-07-13 | 15.9100 | 16.0900 | 15.8000 | 15.8900 | -4.507% | 204 | 3,175 | -34.361% |
| 2026-07-10 | 15.6200 | 16.6400 | 15.6200 | 16.6400 | +7.079% | 506 | 2,837 | -37.320% |
| 2026-07-09 | 14.1000 | 15.5400 | 14.1000 | 15.5400 | +13.265% | 1,086 | 1,757 | -32.883% |
| 2026-07-08 | 13.7600 | 13.8300 | 13.7000 | 13.7200 | -5.575% | 675 | 1,269 | -23.980% |
| 2026-07-07 | 14.6900 | 14.6900 | 14.5300 | 14.5300 | -6.739% | 27 | 1,243 | -28.217% |
| 2026-07-06 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +15.836% | 12 | 1,231 | -33.055% |
| 2026-07-02 | 13.1300 | 13.4500 | 13.1300 | 13.4500 | -11.571% | 16 | 1,229 | -22.454% |
| 2026-07-01 | 14.5000 | 15.6100 | 14.5000 | 15.2100 | +0.795% | 24 | 1,216 | -31.427% |
| 2026-06-30 | 13.7500 | 15.3100 | 13.7500 | 15.0900 | +11.365% | 334 | 966 | -30.881% |
| 2026-06-29 | 12.7500 | 13.5500 | 12.7500 | 13.5500 | +15.614% | 9 | 961 | -23.026% |
| 2026-06-26 | 11.4300 | 12.7200 | 11.1800 | 11.7200 | -3.140% | 9 | 963 | -11.007% |
| 2026-06-25 | 13.3700 | 13.3700 | 12.1000 | 12.1000 | -2.024% | 23 | 942 | -13.802% |
| 2026-06-24 | 13.5500 | 13.5500 | 12.2200 | 12.3500 | -7.282% | 48 | 899 | -15.547% |
| 2026-06-23 | 13.2500 | 13.3500 | 13.1800 | 13.3200 | -18.879% | 89 | 844 | -21.697% |
| 2026-06-18 | 16.6100 | 16.8700 | 16.4100 | 16.4200 | +6.762% | 30 | 833 | -36.480% |
| 2026-06-17 | 17.1000 | 17.1000 | 15.3800 | 15.3800 | -11.913% | 11 | 829 | -32.185% |
| 2026-06-16 | 17.4400 | 17.4600 | 17.4400 | 17.4600 | -5.825% | 16 | 815 | -40.263% |
| 2026-06-15 | 18.3600 | 19.7000 | 18.3600 | 18.5400 | +21.574% | 1,068 | 747 | -43.743% |
| 2026-06-12 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +3.530% | 3 | 814 | -31.607% |
| 2026-06-11 | 12.5600 | 14.9000 | 12.2700 | 14.7300 | +19.271% | 1,314 | 890 | -29.192% |
| 2026-06-10 | 13.1400 | 13.1400 | 12.2400 | 12.3500 | -11.279% | 142 | 752 | -15.547% |
| 2026-06-09 | 12.1000 | 13.9200 | 11.6000 | 13.9200 | -7.447% | 219 | 753 | -25.072% |
| 2026-06-08 | 15.0700 | 15.0700 | 15.0400 | 15.0400 | +1.279% | 4 | 750 | -30.652% |
| 2026-06-05 | 18.1200 | 18.1200 | 14.8500 | 14.8500 | -25.972% | 8 | 747 | -29.764% |
| 2026-06-04 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | -1.182% | 1 | 747 | -48.006% |
| 2026-06-03 | 20.1000 | 20.3000 | 20.0000 | 20.3000 | -6.192% | 13 | 745 | -48.621% |
| 2026-06-02 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | -0.322% | 1 | 744 | -51.802% |
| 2026-06-01 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | +5.954% | 1 | 744 | -51.958% |
| 2026-05-28 | 19.8600 | 20.4900 | 19.8600 | 20.4900 | +7.165% | 4 | 744 | -49.097% |
| 2026-05-27 | 19.1500 | 19.1500 | 19.1200 | 19.1200 | +1.057% | 100 | 697 | -45.450% |
| 2026-05-26 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | +9.301% | 5 | 692 | -44.873% |
| 2026-05-22 | 17.4100 | 17.4200 | 17.3100 | 17.3100 | +8.323% | 5 | 691 | -39.746% |
| 2026-05-20 | 15.9900 | 15.9900 | 15.9800 | 15.9800 | +12.933% | 45 | 658 | -34.731% |
| 2026-05-19 | 14.4600 | 14.4600 | 14.1500 | 14.1500 | -3.545% | 161 | 535 | -26.290% |
| 2026-05-18 | 15.5500 | 15.5500 | 14.6700 | 14.6700 | -14.510% | 5 | 534 | -28.903% |
| 2026-05-15 | 17.3000 | 17.3000 | 17.0600 | 17.1600 | -14.499% | 27 | 536 | -39.219% |
| 2026-05-14 | 19.4100 | 20.2600 | 19.4100 | 20.0700 | +36.253% | 157 | 500 | -48.032% |
| 2026-05-12 | 15.5600 | 15.5600 | 14.7300 | 14.7300 | -10.889% | 4 | 501 | -29.192% |
| 2026-05-11 | 16.1600 | 16.7000 | 16.1600 | 16.5300 | +6.166% | 23 | 502 | -36.903% |
| 2026-05-08 | 14.9600 | 15.5700 | 14.9600 | 15.5700 | +16.717% | 118 | 537 | -33.012% |
| 2026-05-07 | 14.5600 | 14.6000 | 13.3400 | 13.3400 | +0.452% | 5 | 537 | -21.814% |
| 2026-05-06 | 12.3800 | 13.3700 | 12.3200 | 13.2800 | +16.491% | 19 | 546 | -21.461% |
| 2026-05-05 | 10.4900 | 11.4000 | 10.4900 | 11.4000 | +17.890% | 28 | 538 | -8.509% |
| 2026-05-04 | 10.2200 | 10.2200 | 9.6700 | 9.6700 | -7.019% | 106 | 432 | +7.859% |
| 2026-05-01 | 10.1800 | 10.7400 | 10.1800 | 10.4000 | +23.957% | 54 | 462 | +0.288% |
| 2026-04-29 | 8.3500 | 8.3900 | 8.1600 | 8.3900 | -5.836% | 32 | 462 | +24.315% |
| 2026-04-28 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -5.414% | 1 | 430 | +17.059% |
| 2026-04-27 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +25.600% | 1 | 429 | +10.722% |
| 2026-04-23 | 8.3200 | 8.5300 | 7.5000 | 7.5000 | 0.000% | 69 | 430 | +39.067% |
| 2026-04-21 | 8.4500 | 8.4500 | 7.5000 | 7.5000 | -7.862% | 43 | 404 | +39.067% |
| 2026-04-20 | 8.2100 | 8.4500 | 8.1400 | 8.1400 | -6.544% | 5 | 404 | +28.133% |
| 2026-04-17 | 8.3000 | 8.7100 | 8.3000 | 8.7100 | +24.429% | 46 | 401 | +19.747% |
| 2026-04-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +75.879% | 1 | 390 | +49.000% |
| 2026-04-13 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +4.462% | 10 | 391 | +162.060% |
| 2026-04-08 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +45.420% | 1 | 381 | +173.753% |
| 2026-03-31 | 2.5900 | 2.6200 | 2.5900 | 2.6200 | +13.913% | 9 | 381 | +298.092% |
| 2026-03-30 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.883% | 2 | 381 | +353.478% |
| 2026-03-27 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -30.028% | 10 | 381 | +322.267% |
| 2026-03-25 | 3.6200 | 3.6600 | 3.5300 | 3.5300 | -0.282% | 243 | 381 | +195.467% |
| 2026-03-24 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -2.747% | 1 | 153 | +194.633% |
| 2026-03-23 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -8.543% | 1 | 152 | +186.538% |
| 2026-03-18 | 4.0500 | 4.0600 | 3.9800 | 3.9800 | -9.339% | 26 | 151 | +162.060% |
| 2026-03-12 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -12.024% | 4 | 150 | +137.585% |
| 2026-03-11 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +1.217% | 2 | 149 | +109.018% |
| 2026-03-10 | 5.1600 | 5.1600 | 4.9300 | 4.9300 | +15.728% | 8 | 147 | +111.562% |
| 2026-03-09 | 4.0000 | 4.2600 | 4.0000 | 4.2600 | -16.306% | 2 | 142 | +144.836% |
| 2026-03-05 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +3.455% | 1 | 140 | +104.912% |
| 2026-03-03 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | -10.219% | 6 | 141 | +111.992% |
| 2026-03-02 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -6.164% | 10 | 135 | +90.328% |
| 2026-02-24 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +8.148% | 1 | 125 | +78.596% |
| 2026-02-23 | 5.3700 | 5.4000 | 5.3700 | 5.4000 | -19.403% | 2 | 125 | +93.148% |
| 2026-02-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 10 | 123 | +55.672% |
| 2026-02-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 10 | 113 | +49.000% |
| 2026-01-30 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | -15.663% | 20 | 103 | +49.000% |
| 2026-01-28 | 8.0000 | 8.3000 | 8.0000 | 8.3000 | +1.467% | 20 | 83 | +25.663% |
| 2026-01-27 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +8.344% | 1 | 63 | +27.506% |
| 2026-01-26 | 7.4300 | 7.5500 | 7.4300 | 7.5500 | +29.503% | 11 | 63 | +38.146% |
| 2026-01-20 | 6.4500 | 6.5000 | 5.7800 | 5.8300 | -32.523% | 40 | 52 | +78.902% |
| 2025-12-01 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +20.000% | 2 | 13 | +20.718% |
| 2025-11-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -15.294% | 2 | 15 | +44.861% |
| 2025-11-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +8.557% | 1 | 13 | +22.706% |
| 2025-11-18 | 7.7500 | 7.8300 | 7.7500 | 7.8300 | -16.791% | 2 | 13 | +33.206% |
| 2025-11-13 | 9.4500 | 9.4500 | 9.4100 | 9.4100 | -15.072% | 3 | 12 | +10.840% |
| 2025-11-12 | 11.3200 | 11.3200 | 11.0800 | 11.0800 | +15.297% | 4 | 9 | -5.866% |
| 2025-11-04 | 9.9500 | 9.9500 | 9.6100 | 9.6100 | -5.227% | 4 | 9 | +8.533% |
| 2025-10-28 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | 0.000% | 5 | 5 | +2.860% |