SPY270617C00875000
SPY Jun 17 2027 875.00 Call
optionOPRA
EODOct 27, 2026
7.35USD+12.214%(+0.80)19Vol2,350OI
SPY270617C00875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.2000 | 7.3500 | 7.2000 | 7.3500 | +12.214% | 19 | 2,340 | 0.000% |
| 2026-10-26 | 6.1800 | 6.5500 | 6.1700 | 6.5500 | +12.931% | 12 | 2,339 | +12.214% |
| 2026-10-23 | 5.9300 | 5.9300 | 5.8000 | 5.8000 | -9.233% | 5 | 2,335 | +26.724% |
| 2026-10-22 | 6.4700 | 6.5400 | 6.3300 | 6.3900 | -19.724% | 5 | 2,332 | +15.023% |
| 2026-10-21 | 8.0000 | 8.5400 | 7.9600 | 7.9600 | +9.642% | 34 | 2,330 | -7.663% |
| 2026-10-20 | 7.4000 | 7.4700 | 7.2600 | 7.2600 | +1.966% | 60 | 2,320 | +1.240% |
| 2026-10-19 | 7.0000 | 7.4200 | 7.0000 | 7.1200 | +0.423% | 26 | 2,340 | +3.230% |
| 2026-10-16 | 7.6400 | 7.6400 | 7.0900 | 7.0900 | -13.113% | 52 | 2,340 | +3.667% |
| 2026-10-15 | 7.1300 | 8.1600 | 7.1200 | 8.1600 | +7.794% | 64 | 2,344 | -9.926% |
| 2026-10-14 | 8.4600 | 8.4600 | 7.2200 | 7.5700 | -21.228% | 50 | 2,339 | -2.906% |
| 2026-10-13 | 9.4400 | 9.6300 | 9.4400 | 9.6100 | +1.264% | 8 | 2,336 | -23.517% |
| 2026-10-12 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -6.502% | 1 | 2,336 | -22.550% |
| 2026-10-09 | 10.0800 | 10.1500 | 10.0800 | 10.1500 | +13.662% | 2 | 2,334 | -27.586% |
| 2026-10-08 | 9.0200 | 9.0200 | 8.6900 | 8.9300 | -20.054% | 340 | 2,061 | -17.693% |
| 2026-10-06 | 11.1800 | 11.1800 | 11.1700 | 11.1700 | +13.171% | 4 | 2,058 | -34.199% |
| 2026-10-05 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +6.015% | 1 | 2,058 | -25.532% |
| 2026-10-02 | 9.1000 | 9.3100 | 9.1000 | 9.3100 | +27.534% | 3 | 2,058 | -21.053% |
| 2026-10-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.478% | 1 | 2,058 | +0.685% |
| 2026-09-29 | 7.7400 | 7.8900 | 7.7400 | 7.8900 | -6.406% | 14 | 2,059 | -6.844% |
| 2026-09-28 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -12.461% | 10 | 2,059 | -12.811% |
| 2026-09-25 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +3.660% | 1 | 2,059 | -23.676% |
| 2026-09-23 | 9.3900 | 9.3900 | 9.2900 | 9.2900 | -14.457% | 3 | 2,059 | -20.883% |
| 2026-09-22 | 11.3300 | 11.3300 | 10.8000 | 10.8600 | -2.688% | 5 | 2,057 | -32.320% |
| 2026-09-21 | 9.5600 | 11.1600 | 9.5600 | 11.1600 | +43.077% | 47 | 2,059 | -34.140% |
| 2026-09-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -0.510% | 159 | 1,901 | -5.769% |
| 2026-09-17 | 7.3800 | 7.8400 | 7.3800 | 7.8400 | +28.314% | 2 | 1,901 | -6.250% |
| 2026-09-16 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -17.321% | 1 | 1,900 | +20.295% |
| 2026-09-15 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -14.368% | 3 | 1,897 | -0.541% |
| 2026-09-11 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +9.241% | 3 | 1,895 | -14.832% |
| 2026-09-10 | 8.1000 | 8.1100 | 7.9000 | 7.9000 | -19.552% | 22 | 1,893 | -6.962% |
| 2026-09-08 | 9.8400 | 9.8400 | 9.8200 | 9.8200 | -2.483% | 21 | 1,881 | -25.153% |
| 2026-09-04 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -11.744% | 3 | 1,878 | -27.011% |
| 2026-09-03 | 10.9200 | 11.4100 | 10.9200 | 11.4100 | +21.254% | 4 | 1,878 | -35.583% |
| 2026-09-02 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -1.775% | 1 | 1,877 | -21.892% |
| 2026-09-01 | 9.4800 | 9.5800 | 9.4800 | 9.5800 | -6.719% | 398 | 1,480 | -23.278% |
| 2026-08-31 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -11.845% | 2 | 1,478 | -28.432% |
| 2026-08-28 | 12.7400 | 13.5500 | 11.6500 | 11.6500 | -8.556% | 101 | 1,415 | -36.910% |
| 2026-08-27 | 12.7500 | 12.7500 | 12.7400 | 12.7400 | +11.072% | 4 | 1,415 | -42.308% |
| 2026-08-26 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +1.415% | 1 | 1,414 | -35.920% |
| 2026-08-25 | 11.5300 | 11.5300 | 11.3100 | 11.3100 | +2.353% | 92 | 1,414 | -35.013% |
| 2026-08-24 | 11.0400 | 11.0500 | 11.0400 | 11.0500 | -4.741% | 2 | 1,413 | -33.484% |
| 2026-08-21 | 11.5700 | 11.6000 | 11.5700 | 11.6000 | +5.551% | 3 | 1,410 | -36.638% |
| 2026-08-20 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -17.119% | 10 | 1,410 | -33.121% |
| 2026-08-19 | 13.9000 | 13.9600 | 13.2600 | 13.2600 | -1.266% | 342 | 1,196 | -44.570% |
| 2026-08-18 | 13.3600 | 13.4300 | 13.3600 | 13.4300 | -9.623% | 4 | 1,193 | -45.272% |
| 2026-08-17 | 15.4300 | 15.4300 | 14.8600 | 14.8600 | -4.987% | 22 | 1,172 | -50.538% |
| 2026-08-14 | 16.7000 | 16.7000 | 15.6400 | 15.6400 | -3.990% | 148 | 1,141 | -53.005% |
| 2026-08-13 | 15.9900 | 16.2900 | 15.8600 | 16.2900 | +13.046% | 54 | 1,116 | -54.880% |
| 2026-08-12 | 14.5500 | 14.5500 | 14.4100 | 14.4100 | +2.126% | 60 | 1,080 | -48.994% |
| 2026-08-11 | 15.5100 | 15.5100 | 14.1100 | 14.1100 | -7.778% | 185 | 961 | -47.909% |
| 2026-08-10 | 15.5600 | 15.5700 | 15.2400 | 15.3000 | +0.526% | 62 | 912 | -51.961% |
| 2026-08-07 | 14.9900 | 15.2200 | 14.9300 | 15.2200 | +9.654% | 55 | 888 | -51.708% |
| 2026-08-06 | 13.6500 | 13.8800 | 13.6500 | 13.8800 | -7.281% | 7 | 888 | -47.046% |
| 2026-08-05 | 17.6200 | 17.6300 | 14.9700 | 14.9700 | -5.967% | 213 | 1,000 | -50.902% |
| 2026-08-04 | 13.4700 | 16.1300 | 13.4700 | 15.9200 | +61.460% | 202 | 896 | -53.832% |
| 2026-08-03 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +21.429% | 1 | 895 | -25.456% |
| 2026-07-31 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +13.408% | 1 | 895 | -9.483% |
| 2026-07-30 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -3.504% | 1 | 895 | +2.654% |
| 2026-07-27 | 7.7800 | 7.7800 | 7.4200 | 7.4200 | -9.732% | 31 | 896 | -0.943% |
| 2026-07-24 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -18.209% | 29 | 896 | -10.584% |
| 2026-07-22 | 10.1200 | 10.1200 | 10.0400 | 10.0500 | -0.199% | 9 | 888 | -26.866% |
| 2026-07-21 | 10.0800 | 10.0800 | 10.0700 | 10.0700 | +6.674% | 3 | 885 | -27.011% |
| 2026-07-20 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -1.461% | 1 | 884 | -22.140% |
| 2026-07-17 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -12.988% | 1 | 884 | -23.278% |
| 2026-07-16 | 11.0800 | 11.0800 | 11.0100 | 11.0100 | -11.779% | 10 | 880 | -33.243% |
| 2026-07-15 | 12.5200 | 12.5200 | 12.4800 | 12.4800 | +2.632% | 9 | 874 | -41.106% |
| 2026-07-14 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -1.698% | 27 | 853 | -39.556% |
| 2026-07-13 | 12.3600 | 12.3700 | 12.3600 | 12.3700 | -0.403% | 14 | 851 | -40.582% |
| 2026-07-10 | 12.4300 | 12.4300 | 12.4200 | 12.4200 | +8.852% | 18 | 851 | -40.821% |
| 2026-07-07 | 11.3700 | 11.4100 | 11.3700 | 11.4100 | -8.574% | 26 | 825 | -35.583% |
| 2026-07-06 | 12.1300 | 12.4800 | 12.1300 | 12.4800 | +18.857% | 73 | 864 | -41.106% |
| 2026-07-02 | 10.8700 | 10.8700 | 10.1300 | 10.5000 | -10.562% | 17 | 847 | -30.000% |
| 2026-07-01 | 12.2200 | 12.2200 | 11.7400 | 11.7400 | -1.095% | 17 | 839 | -37.394% |
| 2026-06-30 | 10.6800 | 11.8700 | 10.6800 | 11.8700 | +12.940% | 512 | 887 | -38.079% |
| 2026-06-29 | 9.8700 | 10.5100 | 9.8700 | 10.5100 | +8.128% | 53 | 887 | -30.067% |
| 2026-06-26 | 8.9700 | 9.7200 | 8.9700 | 9.7200 | +4.180% | 2 | 887 | -24.383% |
| 2026-06-25 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -0.850% | 2 | 889 | -21.222% |
| 2026-06-24 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -8.818% | 2 | 887 | -21.892% |
| 2026-06-23 | 10.2600 | 10.7600 | 10.2500 | 10.3200 | -15.132% | 40 | 892 | -28.779% |
| 2026-06-22 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +5.464% | 9 | 883 | -39.556% |
| 2026-06-17 | 11.8400 | 11.8400 | 11.5000 | 11.5300 | -16.510% | 87 | 796 | -36.253% |
| 2026-06-16 | 14.4600 | 14.4600 | 13.8100 | 13.8100 | -7.687% | 24 | 794 | -46.778% |
| 2026-06-15 | 14.0900 | 15.6300 | 14.0900 | 14.9600 | +40.866% | 512 | 359 | -50.869% |
| 2026-06-11 | 9.7800 | 10.7900 | 9.7800 | 10.6200 | +7.273% | 14 | 348 | -30.791% |
| 2026-06-10 | 9.9200 | 9.9200 | 9.9000 | 9.9000 | -7.477% | 114 | 293 | -25.758% |
| 2026-06-09 | 12.0800 | 12.0800 | 9.2100 | 10.7000 | -10.160% | 106 | 293 | -31.308% |
| 2026-06-05 | 13.8800 | 13.8800 | 11.9100 | 11.9100 | -31.591% | 13 | 280 | -38.287% |
| 2026-06-02 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +4.002% | 10 | 280 | -57.783% |
| 2026-05-29 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | +1.393% | 39 | 244 | -56.093% |
| 2026-05-28 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | +7.487% | 1 | 243 | -55.482% |
| 2026-05-27 | 15.1600 | 15.3600 | 15.1400 | 15.3600 | +1.319% | 30 | 220 | -52.148% |
| 2026-05-26 | 14.7700 | 15.1600 | 14.7700 | 15.1600 | +8.908% | 8 | 212 | -51.517% |
| 2026-05-22 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +4.898% | 3 | 210 | -47.198% |
| 2026-05-21 | 13.2600 | 13.2700 | 13.2600 | 13.2700 | +3.510% | 5 | 205 | -44.612% |
| 2026-05-20 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +10.327% | 2 | 205 | -42.668% |
| 2026-05-18 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -15.368% | 1 | 205 | -36.747% |
| 2026-05-15 | 13.6600 | 13.7300 | 13.6600 | 13.7300 | -15.612% | 38 | 184 | -46.468% |
| 2026-05-14 | 16.0700 | 16.8000 | 16.0700 | 16.2700 | +11.362% | 33 | 184 | -54.825% |
| 2026-05-13 | 14.5500 | 14.6100 | 14.5500 | 14.6100 | +14.230% | 7 | 183 | -49.692% |
| 2026-05-12 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -3.762% | 5 | 178 | -42.533% |
| 2026-05-11 | 13.3100 | 13.3100 | 13.1900 | 13.2900 | +8.490% | 83 | 178 | -44.695% |
| 2026-05-08 | 11.9400 | 12.4000 | 11.9400 | 12.2500 | +52.553% | 10 | 176 | -40.000% |
| 2026-05-01 | 8.1700 | 8.1700 | 8.0300 | 8.0300 | +16.715% | 3 | 175 | -8.468% |
| 2026-04-30 | 7.0400 | 7.0700 | 6.8800 | 6.8800 | +8.861% | 76 | 175 | +6.831% |
| 2026-04-29 | 6.3500 | 6.3500 | 6.3200 | 6.3200 | -2.016% | 40 | 194 | +16.297% |
| 2026-04-28 | 6.5100 | 6.5100 | 6.4500 | 6.4500 | -5.702% | 3 | 233 | +13.953% |
| 2026-04-24 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +17.931% | 35 | 230 | +7.456% |
| 2026-04-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.605% | 1 | 212 | +26.724% |
| 2026-04-22 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -5.590% | 1 | 212 | +20.888% |
| 2026-04-17 | 6.1000 | 6.4400 | 6.1000 | 6.4400 | +15.000% | 150 | 212 | +14.130% |
| 2026-04-16 | 5.2000 | 5.6000 | 5.0500 | 5.6000 | +11.332% | 5 | 302 | +31.250% |
| 2026-04-15 | 4.6800 | 5.0300 | 4.6800 | 5.0300 | +35.580% | 6 | 303 | +46.123% |
| 2026-04-14 | 3.4400 | 3.7100 | 3.4400 | 3.7100 | +21.242% | 3 | 304 | +98.113% |
| 2026-04-13 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +11.273% | 1 | 304 | +140.196% |
| 2026-04-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +27.907% | 1 | 303 | +167.273% |
| 2026-04-07 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +3.365% | 1 | 303 | +241.860% |
| 2026-03-31 | 1.9500 | 2.0800 | 1.9500 | 2.0800 | +11.828% | 5 | 302 | +253.365% |
| 2026-03-30 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -4.124% | 13 | 300 | +295.161% |
| 2026-03-27 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -10.599% | 24 | 313 | +278.866% |
| 2026-03-26 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -14.229% | 40 | 337 | +238.710% |
| 2026-03-20 | 2.4800 | 2.5300 | 2.4800 | 2.5300 | -21.184% | 2 | 377 | +190.514% |
| 2026-03-16 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -3.313% | 1 | 376 | +128.972% |
| 2026-03-12 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +7.443% | 1 | 376 | +121.386% |
| 2026-03-09 | 3.0400 | 3.0900 | 3.0400 | 3.0900 | -25.182% | 2 | 377 | +137.864% |
| 2026-03-04 | 3.9400 | 4.1300 | 3.9400 | 4.1300 | +6.995% | 174 | 377 | +77.966% |
| 2026-03-03 | 3.9000 | 3.9100 | 3.8200 | 3.8600 | -4.926% | 40 | 203 | +90.415% |
| 2026-03-02 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -6.667% | 1 | 165 | +81.034% |
| 2026-02-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.928% | 8 | 166 | +68.966% |
| 2026-02-17 | 4.3200 | 4.3200 | 4.3100 | 4.3100 | -2.045% | 16 | 166 | +70.534% |
| 2026-02-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -25.297% | 1 | 150 | +67.045% |
| 2026-02-10 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +20.945% | 2 | 150 | +24.788% |
| 2026-01-21 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -0.205% | 1 | 148 | +50.924% |
| 2026-01-02 | 5.0600 | 5.0600 | 4.8800 | 4.8800 | -11.273% | 2 | 147 | +50.615% |
| 2025-12-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -23.823% | 118 | 29 | +33.636% |
| 2025-12-05 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +20.736% | 1 | 29 | +1.801% |
| 2025-11-25 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +9.124% | 1 | 29 | +22.910% |
| 2025-11-20 | 5.9100 | 5.9100 | 5.4800 | 5.4800 | -25.442% | 4 | 30 | +34.124% |
| 2025-11-14 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -1.738% | 10 | 30 | 0.000% |
| 2025-11-13 | 7.8800 | 7.8800 | 7.4800 | 7.4800 | -14.514% | 3 | 20 | -1.738% |
| 2025-11-11 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +19.048% | 4 | 17 | -16.000% |
| 2025-11-10 | 7.3600 | 7.5500 | 7.3500 | 7.3500 | +25.641% | 4 | 21 | 0.000% |
| 2025-11-07 | 6.2300 | 6.2300 | 5.8500 | 5.8500 | -11.631% | 4 | 19 | +25.641% |
| 2025-11-06 | 6.6600 | 6.8600 | 6.6200 | 6.6200 | -22.118% | 10 | 21 | +11.027% |
| 2025-10-30 | 8.8000 | 8.8000 | 8.5000 | 8.5000 | -5.028% | 7 | 11 | -13.529% |
| 2025-10-29 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 0.000% | 4 | 4 | -17.877% |