SPY270617C00870000
SPY Jun 17 2027 870.00 Call
optionOPRA
EODOct 27, 2026
8.37USD+15.131%(+1.10)8Vol4,242OI
SPY270617C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.7900 | 8.3700 | 7.7900 | 8.3700 | +15.131% | 8 | 4,242 | 0.000% |
| 2026-10-26 | 6.7200 | 7.3800 | 6.7200 | 7.2700 | +10.319% | 7 | 4,247 | +15.131% |
| 2026-10-23 | 6.8200 | 6.9100 | 6.5900 | 6.5900 | -10.218% | 9 | 4,243 | +27.011% |
| 2026-10-22 | 7.6900 | 7.6900 | 7.0700 | 7.3400 | -19.163% | 95 | 4,287 | +14.033% |
| 2026-10-21 | 8.3300 | 9.3900 | 8.3200 | 9.0800 | +11.685% | 47 | 4,284 | -7.819% |
| 2026-10-20 | 8.6600 | 8.9600 | 8.1300 | 8.1300 | +2.911% | 58 | 4,301 | +2.952% |
| 2026-10-19 | 7.9600 | 8.3000 | 7.8400 | 7.9000 | +13.019% | 49 | 4,318 | +5.949% |
| 2026-10-16 | 8.5500 | 8.5500 | 6.9900 | 6.9900 | -22.933% | 61 | 4,314 | +19.742% |
| 2026-10-15 | 8.0200 | 9.0700 | 8.0200 | 9.0700 | +8.493% | 86 | 4,336 | -7.718% |
| 2026-10-14 | 9.1200 | 9.1200 | 8.1000 | 8.3600 | -20.833% | 59 | 4,372 | +0.120% |
| 2026-10-13 | 10.5300 | 10.6800 | 10.5300 | 10.5600 | +0.285% | 15 | 4,364 | -20.739% |
| 2026-10-12 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -6.814% | 48 | 4,319 | -20.513% |
| 2026-10-09 | 11.1200 | 11.3000 | 11.0800 | 11.3000 | +13.797% | 123 | 4,202 | -25.929% |
| 2026-10-08 | 10.0800 | 10.0800 | 9.8500 | 9.9300 | -13.351% | 193 | 4,189 | -15.710% |
| 2026-10-07 | 10.8000 | 11.4600 | 10.8000 | 11.4600 | -6.066% | 110 | 4,126 | -26.963% |
| 2026-10-06 | 12.3000 | 12.3000 | 12.1500 | 12.2000 | +7.112% | 163 | 3,970 | -31.393% |
| 2026-10-05 | 9.6900 | 11.3900 | 9.6600 | 11.3900 | +16.343% | 52 | 3,941 | -26.514% |
| 2026-10-02 | 9.9800 | 10.5800 | 9.5700 | 9.7900 | +22.375% | 84 | 3,914 | -14.505% |
| 2026-10-01 | 8.1400 | 8.3400 | 7.9200 | 8.0000 | -12.664% | 1,045 | 2,886 | +4.625% |
| 2026-09-30 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +4.447% | 1 | 2,886 | -8.624% |
| 2026-09-29 | 8.9800 | 8.9800 | 8.7700 | 8.7700 | -8.168% | 13 | 2,879 | -4.561% |
| 2026-09-28 | 9.1000 | 9.5500 | 9.1000 | 9.5500 | -5.352% | 4 | 2,877 | -12.356% |
| 2026-09-25 | 10.3600 | 10.3600 | 9.9000 | 10.0900 | -1.078% | 18 | 2,871 | -17.047% |
| 2026-09-24 | 9.5600 | 10.4800 | 9.5600 | 10.2000 | +0.791% | 301 | 3,043 | -17.941% |
| 2026-09-23 | 10.1900 | 10.1900 | 10.1200 | 10.1200 | -16.502% | 42 | 3,091 | -17.292% |
| 2026-09-22 | 12.2800 | 12.2800 | 11.9000 | 12.1200 | -2.885% | 10 | 3,087 | -30.941% |
| 2026-09-21 | 10.0100 | 12.4800 | 10.0100 | 12.4800 | +43.284% | 281 | 3,153 | -32.933% |
| 2026-09-18 | 8.3500 | 8.7100 | 8.3500 | 8.7100 | +11.381% | 70 | 3,174 | -3.904% |
| 2026-09-15 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -6.905% | 2 | 3,174 | +7.033% |
| 2026-09-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.778% | 228 | 3,402 | -0.357% |
| 2026-09-10 | 9.0800 | 9.0800 | 8.6400 | 8.6400 | -10.559% | 2 | 3,402 | -3.125% |
| 2026-09-09 | 9.8500 | 9.9300 | 9.4200 | 9.6600 | -9.972% | 14 | 3,392 | -13.354% |
| 2026-09-08 | 10.8500 | 10.8500 | 10.7300 | 10.7300 | -12.693% | 20 | 3,383 | -21.994% |
| 2026-09-03 | 12.1200 | 12.2900 | 12.1200 | 12.2900 | +17.608% | 103 | 3,285 | -31.896% |
| 2026-09-02 | 10.3400 | 10.4500 | 10.2500 | 10.4500 | -0.665% | 192 | 3,278 | -19.904% |
| 2026-09-01 | 10.2800 | 10.6800 | 10.2800 | 10.5200 | -6.738% | 8 | 3,277 | -20.437% |
| 2026-08-31 | 11.3200 | 11.3200 | 11.2800 | 11.2800 | -11.737% | 7 | 3,284 | -25.798% |
| 2026-08-28 | 14.6500 | 14.7900 | 12.7800 | 12.7800 | -3.401% | 59 | 3,276 | -34.507% |
| 2026-08-27 | 12.8400 | 13.7700 | 12.8400 | 13.2300 | +4.173% | 537 | 3,055 | -36.735% |
| 2026-08-26 | 12.7000 | 12.7100 | 12.6700 | 12.7000 | +2.502% | 214 | 2,919 | -34.094% |
| 2026-08-25 | 12.6300 | 12.6300 | 12.3900 | 12.3900 | +2.059% | 90 | 2,829 | -32.446% |
| 2026-08-24 | 12.2900 | 12.2900 | 12.0200 | 12.1400 | -4.485% | 4 | 2,826 | -31.054% |
| 2026-08-21 | 12.3900 | 12.7100 | 12.3900 | 12.7100 | +3.670% | 4 | 2,826 | -34.146% |
| 2026-08-20 | 13.0000 | 13.0000 | 12.2600 | 12.2600 | -12.241% | 5 | 2,821 | -31.729% |
| 2026-08-18 | 13.8000 | 13.9700 | 13.8000 | 13.9700 | -16.696% | 215 | 2,754 | -40.086% |
| 2026-08-17 | 16.7900 | 16.7900 | 16.7500 | 16.7700 | -1.469% | 20 | 2,754 | -50.089% |
| 2026-08-14 | 18.1000 | 18.1200 | 17.0200 | 17.0200 | -3.842% | 62 | 2,699 | -50.823% |
| 2026-08-13 | 17.3000 | 17.7000 | 17.2000 | 17.7000 | +11.672% | 58 | 2,641 | -52.712% |
| 2026-08-12 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +3.257% | 34 | 2,617 | -47.192% |
| 2026-08-11 | 16.8200 | 16.8300 | 15.2500 | 15.3500 | -7.419% | 62 | 2,596 | -45.472% |
| 2026-08-10 | 16.9200 | 16.9800 | 16.5800 | 16.5800 | +0.181% | 294 | 2,331 | -49.517% |
| 2026-08-07 | 16.3100 | 16.6700 | 16.3100 | 16.5500 | +1.721% | 54 | 2,279 | -49.426% |
| 2026-08-05 | 19.2200 | 19.2600 | 16.2700 | 16.2700 | -5.899% | 136 | 2,257 | -48.556% |
| 2026-08-04 | 13.7000 | 17.2900 | 13.7000 | 17.2900 | +46.774% | 382 | 1,940 | -51.591% |
| 2026-08-03 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +27.351% | 20 | 1,954 | -28.947% |
| 2026-07-31 | 8.3700 | 9.2500 | 8.3700 | 9.2500 | +17.237% | 2 | 1,954 | -9.514% |
| 2026-07-30 | 7.4300 | 7.9500 | 7.4300 | 7.8900 | +19.184% | 24 | 1,946 | +6.084% |
| 2026-07-29 | 7.7300 | 7.7300 | 6.5900 | 6.6200 | -24.083% | 14 | 1,937 | +26.435% |
| 2026-07-28 | 8.1200 | 8.7200 | 8.1200 | 8.7200 | +1.988% | 11 | 1,927 | -4.014% |
| 2026-07-27 | 8.5100 | 8.6000 | 8.2200 | 8.5500 | -2.174% | 40 | 1,910 | -2.105% |
| 2026-07-24 | 9.0000 | 9.0600 | 8.7400 | 8.7400 | -16.683% | 31 | 1,909 | -4.233% |
| 2026-07-21 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +4.067% | 13 | 1,909 | -20.210% |
| 2026-07-20 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -5.618% | 4 | 1,905 | -16.964% |
| 2026-07-17 | 10.5000 | 10.6800 | 10.5000 | 10.6800 | -11.589% | 9 | 1,900 | -21.629% |
| 2026-07-16 | 12.8600 | 13.2400 | 12.0800 | 12.0800 | -7.148% | 254 | 1,649 | -30.712% |
| 2026-07-14 | 13.2400 | 13.2400 | 12.6900 | 13.0100 | -3.343% | 53 | 1,604 | -35.665% |
| 2026-07-13 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -4.809% | 14 | 1,598 | -37.816% |
| 2026-07-10 | 13.2300 | 14.1400 | 13.2300 | 14.1400 | +21.582% | 232 | 1,555 | -40.806% |
| 2026-07-08 | 11.5500 | 11.6300 | 11.5500 | 11.6300 | -4.828% | 10 | 1,553 | -28.031% |
| 2026-07-07 | 12.3800 | 12.3800 | 12.2200 | 12.2200 | -7.494% | 27 | 1,554 | -31.506% |
| 2026-07-06 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +14.870% | 13 | 1,554 | -36.639% |
| 2026-07-02 | 11.0500 | 11.5000 | 11.0500 | 11.5000 | -10.784% | 22 | 1,547 | -27.217% |
| 2026-07-01 | 13.2700 | 13.2800 | 12.8900 | 12.8900 | +0.782% | 51 | 1,568 | -35.066% |
| 2026-06-30 | 12.8200 | 12.8200 | 12.7900 | 12.7900 | +11.121% | 11 | 1,558 | -34.558% |
| 2026-06-29 | 10.5700 | 11.5100 | 10.5600 | 11.5100 | +17.810% | 36 | 1,554 | -27.281% |
| 2026-06-26 | 11.0400 | 11.0400 | 9.7700 | 9.7700 | -5.329% | 45 | 1,554 | -14.330% |
| 2026-06-25 | 10.6800 | 10.6800 | 10.1700 | 10.3200 | -1.244% | 25 | 1,538 | -18.895% |
| 2026-06-24 | 11.4300 | 11.5800 | 10.4400 | 10.4500 | -6.613% | 20 | 1,526 | -19.904% |
| 2026-06-23 | 11.4100 | 11.4100 | 11.1900 | 11.1900 | -16.865% | 85 | 1,496 | -25.201% |
| 2026-06-22 | 13.2100 | 13.4900 | 13.2100 | 13.4600 | -9.299% | 65 | 1,431 | -37.816% |
| 2026-06-17 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -1.982% | 2 | 1,431 | -43.598% |
| 2026-06-16 | 16.2600 | 16.2600 | 15.1400 | 15.1400 | -6.658% | 13 | 1,426 | -44.716% |
| 2026-06-15 | 15.4500 | 16.8600 | 15.4500 | 16.2200 | +25.932% | 1,296 | 1,132 | -48.397% |
| 2026-06-12 | 14.0000 | 14.0000 | 12.8800 | 12.8800 | +20.037% | 44 | 1,090 | -35.016% |
| 2026-06-11 | 10.8400 | 10.8400 | 10.7300 | 10.7300 | -1.560% | 2 | 1,088 | -21.994% |
| 2026-06-10 | 12.0800 | 12.0800 | 10.9000 | 10.9000 | -14.038% | 21 | 1,077 | -23.211% |
| 2026-06-08 | 13.5100 | 14.0000 | 12.6800 | 12.6800 | -1.858% | 42 | 1,039 | -33.991% |
| 2026-06-05 | 16.0300 | 16.0300 | 12.8500 | 12.9200 | -30.087% | 20 | 1,032 | -35.217% |
| 2026-06-04 | 16.9500 | 18.4800 | 16.9500 | 18.4800 | +5.239% | 32 | 1,008 | -54.708% |
| 2026-06-03 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | -7.725% | 25 | 983 | -52.335% |
| 2026-06-02 | 18.7300 | 19.0300 | 18.7300 | 19.0300 | +1.602% | 469 | 552 | -56.017% |
| 2026-06-01 | 18.8400 | 18.8400 | 18.7100 | 18.7300 | +3.825% | 90 | 493 | -55.312% |
| 2026-05-29 | 18.0000 | 18.3000 | 17.5500 | 18.0400 | +1.577% | 4 | 494 | -53.603% |
| 2026-05-28 | 17.4500 | 17.7600 | 17.4500 | 17.7600 | +7.376% | 3 | 492 | -52.872% |
| 2026-05-27 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +1.286% | 8 | 484 | -49.395% |
| 2026-05-26 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | +9.304% | 4 | 480 | -48.745% |
| 2026-05-22 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +7.948% | 1 | 479 | -43.976% |
| 2026-05-21 | 13.0200 | 13.8400 | 13.0200 | 13.8400 | +0.875% | 27 | 470 | -39.523% |
| 2026-05-20 | 13.6200 | 13.7200 | 13.6200 | 13.7200 | +12.922% | 69 | 426 | -38.994% |
| 2026-05-19 | 12.5800 | 12.7900 | 12.1500 | 12.1500 | -3.571% | 15 | 426 | -31.111% |
| 2026-05-18 | 13.1400 | 13.1400 | 12.5700 | 12.6000 | -14.634% | 18 | 415 | -33.571% |
| 2026-05-15 | 15.3500 | 15.3500 | 14.7600 | 14.7600 | -17.680% | 6 | 416 | -43.293% |
| 2026-05-14 | 17.4500 | 17.9300 | 17.4500 | 17.9300 | +12.484% | 2 | 415 | -53.318% |
| 2026-05-13 | 15.6500 | 15.9400 | 15.6500 | 15.9400 | +13.695% | 7 | 409 | -47.491% |
| 2026-05-12 | 13.2000 | 14.0200 | 13.2000 | 14.0200 | -3.043% | 17 | 394 | -40.300% |
| 2026-05-11 | 14.3500 | 14.4800 | 14.3500 | 14.4600 | +9.132% | 24 | 395 | -42.116% |
| 2026-05-08 | 13.3400 | 13.4000 | 13.2200 | 13.2500 | +14.126% | 33 | 365 | -36.830% |
| 2026-05-07 | 12.1800 | 12.2000 | 11.6100 | 11.6100 | -4.914% | 3 | 363 | -27.907% |
| 2026-05-06 | 10.4800 | 12.2100 | 10.4800 | 12.2100 | +26.528% | 28 | 341 | -31.450% |
| 2026-05-05 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +16.405% | 26 | 353 | -13.264% |
| 2026-05-04 | 8.2600 | 8.2900 | 8.2600 | 8.2900 | -7.167% | 8 | 349 | +0.965% |
| 2026-05-01 | 8.8500 | 9.1200 | 8.8500 | 8.9300 | +28.674% | 62 | 342 | -6.271% |
| 2026-04-29 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -1.420% | 1 | 342 | +20.605% |
| 2026-04-28 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -10.999% | 1 | 342 | +18.892% |
| 2026-04-27 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +6.317% | 1 | 342 | +5.815% |
| 2026-04-24 | 7.4000 | 7.4400 | 7.4000 | 7.4400 | +20.388% | 42 | 341 | +12.500% |
| 2026-04-23 | 6.4600 | 6.4600 | 6.1800 | 6.1800 | -11.714% | 42 | 351 | +35.437% |
| 2026-04-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.704% | 1 | 309 | +19.571% |
| 2026-04-20 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.878% | 1 | 309 | +24.000% |
| 2026-04-17 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +40.974% | 1 | 308 | +20.432% |
| 2026-04-15 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +52.160% | 1 | 307 | +69.777% |
| 2026-04-10 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +0.935% | 2 | 308 | +158.333% |
| 2026-04-09 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +8.814% | 2 | 306 | +160.748% |
| 2026-03-19 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -26.434% | 17 | 304 | +183.729% |
| 2026-03-11 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +3.085% | 5 | 287 | +108.728% |
| 2026-03-03 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -17.058% | 232 | 288 | +115.167% |
| 2026-02-19 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -2.088% | 5 | 57 | +78.465% |
| 2026-02-18 | 4.8500 | 5.1500 | 4.7900 | 4.7900 | +1.268% | 9 | 52 | +74.739% |
| 2026-02-17 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -7.797% | 11 | 43 | +76.956% |
| 2026-02-13 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -16.856% | 26 | 7 | +63.158% |
| 2026-02-12 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -3.594% | 1 | 7 | +35.656% |
| 2026-02-11 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -0.621% | 1 | 8 | +30.781% |
| 2026-02-10 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +13.982% | 1 | 9 | +29.969% |
| 2026-02-04 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.249% | 1 | 9 | +48.142% |
| 2026-02-03 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -16.474% | 1 | 8 | +44.810% |
| 2026-01-28 | 7.2100 | 7.2100 | 6.9200 | 6.9200 | +39.516% | 2 | 9 | +20.954% |
| 2026-01-20 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -22.013% | 1 | 7 | +68.750% |
| 2025-12-12 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -13.351% | 1 | 6 | +31.604% |
| 2025-12-11 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +0.548% | 1 | 5 | +14.033% |
| 2025-12-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.545% | 1 | 5 | +14.658% |
| 2025-12-01 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -5.534% | 1 | 4 | +14.033% |
| 2025-11-26 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -3.358% | 1 | 3 | +7.722% |
| 2025-11-13 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -17.369% | 1 | 3 | +4.104% |
| 2025-11-12 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +5.531% | 1 | 1 | -13.977% |
| 2025-10-28 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | 0.000% | 1 | 1 | -9.219% |