SPY270617C00865000
SPY Jun 17 2027 865.00 Call
optionOPRA
EODOct 27, 2026
9.50USD+16.137%(+1.32)58Vol12,584OI
SPY270617C00865000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.2000 | 9.5000 | 9.2000 | 9.5000 | +16.137% | 58 | 12,606 | 0.000% |
| 2026-10-26 | 7.8900 | 8.5700 | 7.8900 | 8.1800 | +11.293% | 14 | 12,609 | +16.137% |
| 2026-10-23 | 7.9300 | 7.9300 | 7.3500 | 7.3500 | -9.483% | 138 | 12,562 | +29.252% |
| 2026-10-22 | 8.4300 | 8.4300 | 7.8600 | 8.1200 | -18.145% | 46 | 12,562 | +16.995% |
| 2026-10-21 | 9.9500 | 10.1500 | 9.9200 | 9.9200 | +11.712% | 47 | 12,571 | -4.234% |
| 2026-10-20 | 9.7000 | 9.8800 | 8.8800 | 8.8800 | -0.560% | 83 | 12,575 | +6.982% |
| 2026-10-19 | 8.6200 | 9.1900 | 8.6200 | 8.9300 | +12.045% | 45 | 12,601 | +6.383% |
| 2026-10-16 | 9.2200 | 9.2200 | 7.9700 | 7.9700 | -20.618% | 141 | 12,576 | +19.197% |
| 2026-10-15 | 8.7600 | 10.1500 | 8.7600 | 10.0400 | +5.907% | 108 | 12,569 | -5.378% |
| 2026-10-14 | 11.0400 | 11.0500 | 9.0800 | 9.4800 | -20.067% | 127 | 12,546 | +0.211% |
| 2026-10-13 | 11.2700 | 11.9100 | 11.2700 | 11.8600 | +1.108% | 39 | 12,512 | -19.899% |
| 2026-10-12 | 12.0200 | 12.0200 | 11.7300 | 11.7300 | -5.020% | 49 | 12,509 | -19.011% |
| 2026-10-09 | 12.4200 | 12.4200 | 12.3500 | 12.3500 | +10.564% | 139 | 12,531 | -23.077% |
| 2026-10-08 | 11.7200 | 11.7200 | 10.6800 | 11.1700 | -7.533% | 1,268 | 12,317 | -14.951% |
| 2026-10-07 | 12.0200 | 12.0800 | 11.8200 | 12.0800 | -14.083% | 28 | 12,338 | -21.358% |
| 2026-10-06 | 13.0500 | 14.2500 | 13.0500 | 14.0600 | +17.460% | 71 | 12,342 | -32.432% |
| 2026-10-05 | 12.2000 | 12.5700 | 11.9700 | 11.9700 | +11.869% | 58 | 12,330 | -20.635% |
| 2026-10-02 | 11.0900 | 11.6800 | 10.6500 | 10.7000 | +11.227% | 77 | 12,325 | -11.215% |
| 2026-10-01 | 9.6000 | 9.6200 | 9.0000 | 9.6200 | +3.441% | 11 | 12,326 | -1.247% |
| 2026-09-30 | 10.2500 | 10.6700 | 9.3000 | 9.3000 | -2.720% | 29 | 12,338 | +2.151% |
| 2026-09-29 | 10.3900 | 10.3900 | 9.4600 | 9.5600 | -7.900% | 31 | 12,324 | -0.628% |
| 2026-09-28 | 10.8500 | 10.9000 | 10.1000 | 10.3800 | -12.034% | 36 | 12,323 | -8.478% |
| 2026-09-25 | 11.2900 | 12.0400 | 11.2900 | 11.8000 | +5.076% | 85 | 12,320 | -19.492% |
| 2026-09-24 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -2.348% | 2 | 12,318 | -15.405% |
| 2026-09-23 | 12.9300 | 12.9300 | 11.2000 | 11.5000 | -12.012% | 108 | 12,389 | -17.391% |
| 2026-09-22 | 13.7800 | 13.8900 | 13.0700 | 13.0700 | -4.249% | 72 | 12,399 | -27.314% |
| 2026-09-21 | 10.9000 | 13.7500 | 10.9000 | 13.6500 | +35.015% | 57 | 12,381 | -30.403% |
| 2026-09-18 | 9.6500 | 10.1100 | 9.3000 | 10.1100 | +4.984% | 484 | 12,707 | -6.034% |
| 2026-09-17 | 9.2200 | 9.6300 | 9.1600 | 9.6300 | +19.627% | 36 | 12,680 | -1.350% |
| 2026-09-16 | 9.1200 | 9.2500 | 7.4000 | 8.0500 | -6.936% | 77 | 12,687 | +18.012% |
| 2026-09-15 | 9.0800 | 9.0800 | 8.5500 | 8.6500 | -10.548% | 369 | 13,014 | +9.827% |
| 2026-09-14 | 9.0700 | 9.7100 | 9.0700 | 9.6700 | -9.963% | 52 | 13,001 | -1.758% |
| 2026-09-11 | 10.8800 | 10.8800 | 10.6700 | 10.7400 | +12.226% | 26 | 13,001 | -11.546% |
| 2026-09-10 | 9.7100 | 9.7100 | 9.5600 | 9.5700 | -11.224% | 53 | 13,018 | -0.731% |
| 2026-09-09 | 10.9100 | 11.0000 | 10.4200 | 10.7800 | -9.564% | 248 | 12,778 | -11.874% |
| 2026-09-08 | 11.8100 | 11.9200 | 11.7100 | 11.9200 | -2.375% | 5 | 12,776 | -20.302% |
| 2026-09-04 | 13.0400 | 13.0400 | 12.1000 | 12.2100 | -9.084% | 44 | 12,762 | -22.195% |
| 2026-09-03 | 13.2500 | 13.7000 | 13.2500 | 13.4300 | +19.060% | 151 | 12,628 | -29.263% |
| 2026-09-02 | 11.0700 | 11.3400 | 11.0700 | 11.2800 | +4.251% | 13 | 12,631 | -15.780% |
| 2026-09-01 | 11.4100 | 11.6500 | 10.8200 | 10.8200 | -21.934% | 35 | 12,614 | -12.200% |
| 2026-08-28 | 14.0000 | 14.0000 | 13.8600 | 13.8600 | -6.667% | 3 | 12,643 | -31.457% |
| 2026-08-27 | 14.0000 | 14.8500 | 14.0000 | 14.8500 | +7.609% | 185 | 12,585 | -36.027% |
| 2026-08-26 | 13.6000 | 14.0500 | 13.2200 | 13.8000 | -0.289% | 118 | 12,556 | -31.159% |
| 2026-08-25 | 13.4900 | 13.8400 | 13.4800 | 13.8400 | +5.327% | 108 | 12,468 | -31.358% |
| 2026-08-24 | 13.2500 | 13.2700 | 13.1400 | 13.1400 | -5.536% | 3 | 12,467 | -27.702% |
| 2026-08-21 | 13.8800 | 13.9100 | 13.8800 | 13.9100 | +4.665% | 3 | 12,468 | -31.704% |
| 2026-08-20 | 13.4200 | 13.4800 | 13.2900 | 13.2900 | -12.508% | 4 | 12,467 | -28.518% |
| 2026-08-18 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | -13.349% | 2 | 12,467 | -37.459% |
| 2026-08-17 | 18.4800 | 18.4800 | 17.5300 | 17.5300 | -5.346% | 23 | 12,466 | -45.807% |
| 2026-08-14 | 19.6500 | 19.6500 | 18.5200 | 18.5200 | -4.733% | 77 | 12,416 | -48.704% |
| 2026-08-13 | 18.9500 | 20.0900 | 18.6700 | 19.4400 | +12.761% | 95 | 12,341 | -51.132% |
| 2026-08-12 | 17.2900 | 17.3100 | 17.2200 | 17.2400 | +2.497% | 201 | 12,504 | -44.896% |
| 2026-08-11 | 18.3100 | 18.3100 | 16.8200 | 16.8200 | -6.866% | 46 | 12,488 | -43.520% |
| 2026-08-10 | 18.3500 | 18.3500 | 17.9300 | 18.0600 | +0.557% | 173 | 12,358 | -47.398% |
| 2026-08-07 | 18.0600 | 18.0600 | 17.5700 | 17.9600 | +6.905% | 524 | 12,299 | -47.105% |
| 2026-08-06 | 17.5500 | 17.7200 | 16.8000 | 16.8000 | -5.192% | 630 | 12,299 | -43.452% |
| 2026-08-05 | 20.5700 | 20.5700 | 17.7200 | 17.7200 | -6.982% | 337 | 12,213 | -46.388% |
| 2026-08-04 | 16.6100 | 19.0500 | 16.6100 | 19.0500 | +41.636% | 241 | 12,049 | -50.131% |
| 2026-08-03 | 13.5100 | 13.5100 | 13.4500 | 13.4500 | +32.643% | 91 | 12,105 | -29.368% |
| 2026-07-31 | 9.9700 | 10.1400 | 9.9700 | 10.1400 | +11.306% | 18 | 12,088 | -6.312% |
| 2026-07-30 | 8.5200 | 9.1100 | 8.2300 | 9.1100 | +0.441% | 13 | 12,088 | +4.281% |
| 2026-07-29 | 9.2900 | 9.2900 | 8.2800 | 9.0700 | -6.010% | 21 | 12,085 | +4.741% |
| 2026-07-28 | 8.8500 | 9.6500 | 8.8500 | 9.6500 | +6.984% | 2 | 12,085 | -1.554% |
| 2026-07-27 | 10.7500 | 10.7500 | 9.0200 | 9.0200 | -6.818% | 33 | 12,084 | +5.322% |
| 2026-07-24 | 9.8800 | 10.7100 | 9.6800 | 9.6800 | -21.237% | 42 | 12,084 | -1.860% |
| 2026-07-22 | 12.0000 | 12.2900 | 12.0000 | 12.2900 | +1.570% | 3 | 12,084 | -22.701% |
| 2026-07-21 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +4.944% | 1 | 12,084 | -21.488% |
| 2026-07-20 | 12.2000 | 12.2000 | 11.5000 | 11.5300 | +0.699% | 4 | 12,084 | -17.606% |
| 2026-07-17 | 11.4700 | 12.4100 | 11.3800 | 11.4500 | -13.715% | 27 | 12,087 | -17.031% |
| 2026-07-16 | 14.3800 | 14.3800 | 13.2700 | 13.2700 | -7.719% | 10 | 12,087 | -28.410% |
| 2026-07-15 | 14.6600 | 14.6600 | 13.7300 | 14.3800 | +1.986% | 340 | 11,750 | -33.936% |
| 2026-07-14 | 13.8600 | 14.3900 | 13.8600 | 14.1000 | +1.439% | 242 | 11,572 | -32.624% |
| 2026-07-13 | 14.6300 | 14.6300 | 13.8800 | 13.9000 | -9.269% | 69 | 11,575 | -31.655% |
| 2026-07-10 | 14.5700 | 15.3200 | 14.4300 | 15.3200 | +6.760% | 448 | 11,195 | -37.990% |
| 2026-07-09 | 14.2900 | 14.3500 | 14.2900 | 14.3500 | +11.847% | 5 | 11,195 | -33.798% |
| 2026-07-08 | 12.6900 | 12.8300 | 12.4400 | 12.8300 | -3.023% | 5 | 11,197 | -25.955% |
| 2026-07-07 | 14.1300 | 14.1300 | 13.1100 | 13.2300 | -9.197% | 297 | 11,217 | -28.193% |
| 2026-07-06 | 13.7300 | 14.7300 | 13.3100 | 14.5700 | +16.747% | 78 | 11,190 | -34.798% |
| 2026-07-02 | 12.0600 | 12.4800 | 12.0600 | 12.4800 | -9.170% | 32 | 11,172 | -23.878% |
| 2026-07-01 | 12.8500 | 14.4200 | 12.8500 | 13.7400 | -1.151% | 42 | 11,158 | -30.859% |
| 2026-06-30 | 12.6900 | 14.1300 | 12.6900 | 13.9000 | +11.557% | 534 | 11,503 | -31.655% |
| 2026-06-29 | 11.3700 | 12.5300 | 10.8400 | 12.4600 | +20.154% | 31 | 11,501 | -23.756% |
| 2026-06-26 | 11.4100 | 11.4400 | 10.3700 | 10.3700 | -6.828% | 50 | 11,471 | -8.390% |
| 2026-06-25 | 11.7900 | 11.7900 | 11.1200 | 11.1300 | -2.368% | 21 | 11,469 | -14.645% |
| 2026-06-24 | 12.5300 | 13.0900 | 11.2300 | 11.4000 | -5.000% | 76 | 11,413 | -16.667% |
| 2026-06-23 | 12.0400 | 13.1200 | 12.0000 | 12.0000 | -17.070% | 44 | 11,387 | -20.833% |
| 2026-06-22 | 16.1900 | 16.1900 | 14.4500 | 14.4700 | -8.069% | 327 | 11,163 | -34.347% |
| 2026-06-18 | 14.9900 | 15.7400 | 14.7400 | 15.7400 | +15.820% | 10,265 | 1,959 | -39.644% |
| 2026-06-17 | 15.8100 | 15.8100 | 13.5900 | 13.5900 | -15.851% | 217 | 1,970 | -30.096% |
| 2026-06-16 | 16.2200 | 16.2200 | 16.1400 | 16.1500 | -7.131% | 13 | 1,961 | -41.176% |
| 2026-06-15 | 16.7900 | 18.2300 | 16.7900 | 17.3900 | +20.097% | 1,093 | 1,486 | -45.371% |
| 2026-06-12 | 13.7000 | 14.4800 | 13.1300 | 14.4800 | +6.627% | 316 | 1,437 | -34.392% |
| 2026-06-11 | 11.6100 | 13.6300 | 11.6100 | 13.5800 | +14.310% | 689 | 1,212 | -30.044% |
| 2026-06-10 | 12.8000 | 13.7200 | 11.8800 | 11.8800 | -7.549% | 11 | 1,209 | -20.034% |
| 2026-06-09 | 11.7700 | 12.8500 | 11.5700 | 12.8500 | -6.613% | 18 | 1,194 | -26.070% |
| 2026-06-08 | 14.2500 | 14.2500 | 13.7600 | 13.7600 | -1.994% | 15 | 1,186 | -30.959% |
| 2026-06-05 | 14.0600 | 14.0600 | 14.0400 | 14.0400 | -27.963% | 6 | 1,180 | -32.336% |
| 2026-06-04 | 19.8600 | 19.8600 | 19.4900 | 19.4900 | +2.579% | 38 | 1,144 | -51.257% |
| 2026-06-03 | 19.1400 | 19.1400 | 18.6800 | 19.0000 | -6.358% | 93 | 1,105 | -50.000% |
| 2026-06-02 | 19.7000 | 20.3400 | 19.7000 | 20.2900 | +0.346% | 97 | 1,074 | -53.179% |
| 2026-06-01 | 19.0600 | 20.2200 | 19.0600 | 20.2200 | +4.496% | 22 | 1,075 | -53.017% |
| 2026-05-29 | 19.4400 | 19.4400 | 18.8000 | 19.3500 | +1.044% | 78 | 1,003 | -50.904% |
| 2026-05-28 | 18.2600 | 19.1700 | 18.2600 | 19.1500 | +8.192% | 23 | 995 | -50.392% |
| 2026-05-27 | 17.5600 | 17.7000 | 17.2500 | 17.7000 | +0.454% | 17 | 989 | -46.328% |
| 2026-05-26 | 17.5400 | 17.8200 | 17.3800 | 17.6200 | +9.850% | 260 | 1,005 | -46.084% |
| 2026-05-22 | 16.2400 | 16.2400 | 16.0400 | 16.0400 | +7.796% | 11 | 994 | -40.773% |
| 2026-05-21 | 14.2400 | 14.8800 | 14.1900 | 14.8800 | +0.473% | 7 | 991 | -36.156% |
| 2026-05-20 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -0.135% | 7 | 984 | -35.854% |
| 2026-05-18 | 15.0100 | 15.1500 | 14.8300 | 14.8300 | -24.987% | 6 | 980 | -35.941% |
| 2026-05-14 | 18.7100 | 19.7700 | 18.7100 | 19.7700 | +34.034% | 5 | 976 | -51.947% |
| 2026-05-13 | 14.9900 | 14.9900 | 14.7500 | 14.7500 | +3.075% | 2 | 976 | -35.593% |
| 2026-05-08 | 13.4100 | 14.3100 | 13.4100 | 14.3100 | +15.217% | 96 | 880 | -33.613% |
| 2026-05-07 | 12.4700 | 12.4700 | 12.4200 | 12.4200 | +1.058% | 133 | 747 | -23.510% |
| 2026-05-06 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +18.744% | 1 | 748 | -22.701% |
| 2026-05-05 | 9.7200 | 10.3500 | 9.7200 | 10.3500 | +3.707% | 42 | 710 | -8.213% |
| 2026-05-01 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +21.411% | 20 | 710 | -4.810% |
| 2026-04-30 | 7.8100 | 8.4600 | 7.8100 | 8.2200 | +7.311% | 363 | 710 | +15.572% |
| 2026-04-28 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +4.218% | 1 | 663 | +24.021% |
| 2026-04-23 | 7.6600 | 7.7100 | 7.2700 | 7.3500 | +7.613% | 61 | 663 | +29.252% |
| 2026-04-21 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -4.342% | 1 | 622 | +39.092% |
| 2026-04-17 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +14.423% | 1 | 622 | +33.053% |
| 2026-04-16 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +4.874% | 1 | 621 | +52.244% |
| 2026-04-15 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +64.365% | 13 | 621 | +59.664% |
| 2026-04-10 | 3.6900 | 3.6900 | 3.6200 | 3.6200 | +61.607% | 23 | 634 | +162.431% |
| 2026-03-27 | 2.3100 | 2.4100 | 2.2400 | 2.2400 | -18.248% | 222 | 631 | +324.107% |
| 2026-03-26 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -9.272% | 1 | 521 | +246.715% |
| 2026-03-20 | 3.1300 | 3.1300 | 3.0200 | 3.0200 | -21.762% | 2 | 520 | +214.570% |
| 2026-03-16 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -3.741% | 1 | 518 | +146.114% |
| 2026-03-12 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -10.291% | 1 | 518 | +136.908% |
| 2026-03-03 | 4.4500 | 4.4900 | 4.4500 | 4.4700 | -15.019% | 23 | 518 | +112.528% |
| 2026-02-18 | 5.6200 | 5.6200 | 5.2500 | 5.2600 | -0.190% | 263 | 536 | +80.608% |
| 2026-02-13 | 5.4000 | 5.4000 | 5.2700 | 5.2700 | -8.348% | 9 | 437 | +80.266% |
| 2026-02-12 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -26.845% | 20 | 437 | +65.217% |
| 2026-01-07 | 7.8700 | 7.8700 | 7.8600 | 7.8600 | +23.585% | 355 | 418 | +20.865% |
| 2026-01-02 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -5.216% | 1 | 251 | +49.371% |
| 2025-12-23 | 6.6600 | 6.7100 | 6.6500 | 6.7100 | -21.612% | 251 | 251 | +41.580% |
| 2025-11-10 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +26.254% | 2 | 2 | +10.981% |
| 2025-11-07 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 0.000% | 2 | 2 | +40.118% |