SPY270617C00880000
SPY Jun 17 2027 880.00 Call
optionOPRA
EODOct 27, 2026
6.56USD+12.329%(+0.72)34Vol6,492OI
SPY270617C00880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.6500 | 6.6500 | 6.5600 | 6.5600 | +12.329% | 34 | 6,475 | 0.000% |
| 2026-10-26 | 5.7500 | 5.8400 | 5.7500 | 5.8400 | +11.877% | 127 | 6,475 | +12.329% |
| 2026-10-23 | 5.3000 | 5.3000 | 5.2200 | 5.2200 | -8.260% | 7 | 6,481 | +25.670% |
| 2026-10-22 | 5.8800 | 5.8800 | 5.6300 | 5.6900 | -19.519% | 73 | 6,418 | +15.290% |
| 2026-10-21 | 6.8500 | 7.1200 | 6.8500 | 7.0700 | +9.274% | 33 | 6,417 | -7.214% |
| 2026-10-20 | 6.1400 | 7.2500 | 6.1400 | 6.4700 | +0.936% | 64 | 6,403 | +1.391% |
| 2026-10-19 | 6.2500 | 6.4100 | 6.2500 | 6.4100 | +9.199% | 78 | 6,420 | +2.340% |
| 2026-10-16 | 6.5300 | 6.5300 | 5.8700 | 5.8700 | -17.440% | 58 | 6,425 | +11.755% |
| 2026-10-15 | 6.4000 | 7.1100 | 6.2200 | 7.1100 | +7.078% | 137 | 6,413 | -7.736% |
| 2026-10-14 | 7.5600 | 7.5600 | 6.4500 | 6.6400 | -21.234% | 50 | 6,414 | -1.205% |
| 2026-10-13 | 8.3400 | 8.4300 | 8.3400 | 8.4300 | -4.638% | 176 | 6,409 | -22.183% |
| 2026-10-12 | 8.9600 | 8.9600 | 8.8400 | 8.8400 | -3.282% | 11 | 6,410 | -25.792% |
| 2026-10-09 | 8.9100 | 9.1400 | 8.9100 | 9.1400 | +14.680% | 7 | 6,405 | -28.228% |
| 2026-10-08 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -9.535% | 208 | 6,359 | -17.691% |
| 2026-10-07 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -12.076% | 1 | 6,359 | -25.539% |
| 2026-10-06 | 9.9700 | 10.0200 | 9.9700 | 10.0200 | +8.677% | 4 | 6,360 | -34.531% |
| 2026-10-05 | 7.8800 | 9.2300 | 7.8000 | 9.2200 | +17.154% | 60 | 6,358 | -28.850% |
| 2026-10-02 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -1.625% | 6 | 6,352 | -16.645% |
| 2026-09-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.527% | 30 | 6,322 | -18.000% |
| 2026-09-29 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -0.932% | 1 | 6,322 | -11.828% |
| 2026-09-28 | 7.4300 | 7.6900 | 7.4300 | 7.5100 | -13.876% | 134 | 6,311 | -12.650% |
| 2026-09-25 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +4.682% | 4 | 6,312 | -24.771% |
| 2026-09-24 | 7.8100 | 8.3300 | 7.7700 | 8.3300 | -0.478% | 256 | 6,243 | -21.248% |
| 2026-09-23 | 8.2900 | 8.4800 | 8.2800 | 8.3700 | -16.216% | 338 | 6,002 | -21.625% |
| 2026-09-22 | 10.4200 | 10.4200 | 9.8900 | 9.9900 | -3.198% | 109 | 5,968 | -34.334% |
| 2026-09-21 | 8.4500 | 10.3300 | 8.4500 | 10.3200 | +46.383% | 32 | 5,979 | -36.434% |
| 2026-09-18 | 6.7700 | 7.0500 | 6.7700 | 7.0500 | +34.799% | 2 | 5,979 | -6.950% |
| 2026-09-16 | 5.8300 | 5.8300 | 5.2300 | 5.2300 | -15.372% | 23 | 5,957 | +25.430% |
| 2026-09-15 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -12.216% | 38 | 5,919 | +6.149% |
| 2026-09-14 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +1.004% | 5 | 5,914 | -6.818% |
| 2026-09-10 | 7.2500 | 7.4100 | 6.9600 | 6.9700 | -13.092% | 83 | 5,931 | -5.882% |
| 2026-09-09 | 7.8600 | 8.0400 | 7.7600 | 8.0200 | -7.176% | 5 | 5,931 | -18.204% |
| 2026-09-08 | 9.2000 | 9.2000 | 8.6100 | 8.6400 | -15.211% | 23 | 5,908 | -24.074% |
| 2026-09-03 | 10.1600 | 10.1900 | 10.1300 | 10.1900 | +19.601% | 6 | 5,904 | -35.623% |
| 2026-09-02 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +7.035% | 222 | 6,126 | -23.005% |
| 2026-09-01 | 8.6500 | 8.6500 | 7.9600 | 7.9600 | -24.478% | 12 | 6,125 | -17.588% |
| 2026-08-28 | 11.7600 | 12.3100 | 10.5400 | 10.5400 | -5.386% | 45 | 6,124 | -37.761% |
| 2026-08-27 | 11.3200 | 11.5000 | 11.1400 | 11.1400 | +7.218% | 7 | 6,124 | -41.113% |
| 2026-08-26 | 10.5400 | 10.5400 | 10.3900 | 10.3900 | -1.423% | 19 | 6,145 | -36.862% |
| 2026-08-25 | 10.2800 | 10.5400 | 10.2100 | 10.5400 | +4.876% | 34 | 6,156 | -37.761% |
| 2026-08-24 | 10.1200 | 10.1200 | 9.8300 | 10.0500 | -4.830% | 18 | 6,158 | -34.726% |
| 2026-08-21 | 10.6200 | 10.7000 | 10.3400 | 10.5600 | +4.348% | 13 | 6,154 | -37.879% |
| 2026-08-20 | 10.1300 | 10.1800 | 10.1200 | 10.1200 | -13.133% | 4 | 6,152 | -35.178% |
| 2026-08-19 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | 0.000% | 1 | 6,152 | -43.691% |
| 2026-08-18 | 12.3900 | 12.3900 | 11.6300 | 11.6500 | -14.149% | 9 | 6,147 | -43.691% |
| 2026-08-17 | 14.1700 | 14.2500 | 13.5600 | 13.5700 | -6.025% | 32 | 6,147 | -51.658% |
| 2026-08-14 | 15.3700 | 15.3700 | 14.3800 | 14.4400 | -3.733% | 50 | 6,098 | -54.571% |
| 2026-08-13 | 14.5700 | 15.0000 | 14.4500 | 15.0000 | +11.029% | 34 | 6,065 | -56.267% |
| 2026-08-12 | 13.3400 | 13.5100 | 13.2800 | 13.5100 | -1.459% | 40 | 6,039 | -51.443% |
| 2026-08-11 | 14.2000 | 14.2100 | 13.7100 | 13.7100 | -2.071% | 257 | 5,804 | -52.152% |
| 2026-08-10 | 14.2300 | 14.2500 | 13.8500 | 14.0000 | 0.000% | 514 | 5,463 | -53.143% |
| 2026-08-07 | 13.7900 | 14.0000 | 13.7800 | 14.0000 | -0.639% | 54 | 5,414 | -53.143% |
| 2026-08-05 | 16.3000 | 16.5400 | 14.0900 | 14.0900 | -5.689% | 104 | 5,476 | -53.442% |
| 2026-08-04 | 13.0000 | 14.9400 | 13.0000 | 14.9400 | +47.047% | 92 | 5,481 | -56.091% |
| 2026-08-03 | 8.1900 | 10.1600 | 8.1900 | 10.1600 | +38.420% | 7 | 5,486 | -35.433% |
| 2026-07-31 | 6.8900 | 7.3400 | 6.8900 | 7.3400 | +12.232% | 2 | 5,487 | -10.627% |
| 2026-07-30 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +22.243% | 1 | 5,486 | +0.306% |
| 2026-07-29 | 6.2000 | 6.6800 | 5.3500 | 5.3500 | -18.321% | 11 | 5,486 | +22.617% |
| 2026-07-28 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.963% | 37 | 5,484 | +0.153% |
| 2026-07-27 | 7.0500 | 7.0500 | 6.7500 | 6.7500 | -9.517% | 48 | 5,495 | -2.815% |
| 2026-07-24 | 7.3800 | 7.4600 | 7.3800 | 7.4600 | -20.807% | 30 | 5,485 | -12.064% |
| 2026-07-17 | 8.7500 | 9.4200 | 8.7500 | 9.4200 | -15.742% | 42 | 5,469 | -30.361% |
| 2026-07-16 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +0.540% | 10 | 5,462 | -41.324% |
| 2026-07-15 | 11.2200 | 11.2200 | 10.6800 | 11.1200 | +1.275% | 18 | 5,469 | -41.007% |
| 2026-07-14 | 11.0900 | 11.0900 | 10.9000 | 10.9800 | +4.076% | 43 | 5,430 | -40.255% |
| 2026-07-13 | 11.3600 | 11.3600 | 10.5500 | 10.5500 | -5.211% | 59 | 5,423 | -37.820% |
| 2026-07-10 | 11.1900 | 11.4100 | 11.1300 | 11.1300 | -0.090% | 23 | 5,425 | -41.060% |
| 2026-07-09 | 10.7000 | 11.1400 | 10.7000 | 11.1400 | +14.964% | 2 | 5,424 | -41.113% |
| 2026-07-08 | 9.6600 | 9.6900 | 9.6600 | 9.6900 | -6.647% | 3 | 5,425 | -32.301% |
| 2026-07-07 | 10.4500 | 10.4500 | 10.2900 | 10.3800 | -9.424% | 41 | 5,388 | -36.802% |
| 2026-07-06 | 10.5300 | 11.4600 | 10.5300 | 11.4600 | +13.803% | 14 | 5,387 | -42.757% |
| 2026-07-02 | 9.2700 | 10.0700 | 9.2700 | 10.0700 | -3.912% | 22 | 5,380 | -34.856% |
| 2026-07-01 | 11.2200 | 11.2300 | 10.4800 | 10.4800 | -2.783% | 28 | 5,380 | -37.405% |
| 2026-06-30 | 10.1500 | 10.8300 | 10.1500 | 10.7800 | +18.332% | 34 | 5,349 | -39.147% |
| 2026-06-29 | 8.4200 | 9.1100 | 8.4200 | 9.1100 | -0.328% | 49 | 5,329 | -27.991% |
| 2026-06-26 | 8.4200 | 9.1400 | 8.4200 | 9.1400 | +7.277% | 18 | 5,328 | -28.228% |
| 2026-06-25 | 9.5000 | 9.5000 | 8.5200 | 8.5200 | -8.974% | 2 | 5,327 | -23.005% |
| 2026-06-24 | 9.0000 | 9.3600 | 8.6300 | 9.3600 | -2.398% | 3 | 5,326 | -29.915% |
| 2026-06-23 | 9.3100 | 10.3600 | 9.3100 | 9.5900 | -14.528% | 7 | 5,323 | -31.595% |
| 2026-06-22 | 11.7300 | 11.7300 | 11.1800 | 11.2200 | -8.780% | 41 | 5,295 | -41.533% |
| 2026-06-18 | 11.6500 | 12.3400 | 11.6500 | 12.3000 | +13.678% | 97 | 5,282 | -46.667% |
| 2026-06-17 | 12.5000 | 12.5000 | 10.8100 | 10.8200 | -14.803% | 15 | 5,272 | -39.372% |
| 2026-06-16 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -10.184% | 3 | 5,269 | -48.346% |
| 2026-06-15 | 13.1700 | 14.1400 | 13.1700 | 14.1400 | +34.539% | 24 | 5,251 | -53.607% |
| 2026-06-11 | 9.1000 | 10.5100 | 9.1000 | 10.5100 | +20.252% | 92 | 5,337 | -37.583% |
| 2026-06-10 | 9.9400 | 10.5000 | 8.7400 | 8.7400 | +2.824% | 128 | 5,341 | -24.943% |
| 2026-06-09 | 11.8500 | 11.8500 | 8.5000 | 8.5000 | -24.912% | 96 | 5,333 | -22.824% |
| 2026-06-08 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | +3.568% | 1 | 5,333 | -42.049% |
| 2026-06-05 | 12.2000 | 12.2000 | 10.9300 | 10.9300 | -31.516% | 3 | 5,333 | -39.982% |
| 2026-06-04 | 14.4200 | 15.9800 | 14.4200 | 15.9600 | +7.186% | 45 | 5,304 | -58.897% |
| 2026-06-03 | 15.1200 | 15.1400 | 14.8900 | 14.8900 | -8.762% | 8 | 5,300 | -55.944% |
| 2026-06-02 | 15.8000 | 16.3700 | 15.8000 | 16.3200 | +2.000% | 236 | 5,301 | -59.804% |
| 2026-06-01 | 15.2600 | 16.2300 | 15.2600 | 16.0000 | +3.026% | 22 | 5,302 | -59.000% |
| 2026-05-29 | 15.3800 | 15.5300 | 15.2700 | 15.5300 | +0.648% | 102 | 5,202 | -57.759% |
| 2026-05-28 | 15.0200 | 15.4300 | 15.0200 | 15.4300 | +7.978% | 12 | 5,194 | -57.485% |
| 2026-05-27 | 14.0600 | 14.2900 | 14.0600 | 14.2900 | +1.564% | 18 | 5,179 | -54.094% |
| 2026-05-26 | 14.7600 | 14.7600 | 14.0700 | 14.0700 | +9.665% | 11 | 5,168 | -53.376% |
| 2026-05-22 | 12.7800 | 13.4000 | 12.7500 | 12.8300 | +8.545% | 51 | 5,147 | -48.870% |
| 2026-05-21 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -1.827% | 14 | 5,133 | -44.501% |
| 2026-05-18 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -8.995% | 1 | 5,133 | -45.515% |
| 2026-05-15 | 13.0600 | 13.4400 | 12.7700 | 13.2300 | -12.731% | 30 | 5,107 | -50.416% |
| 2026-05-14 | 14.4500 | 15.5000 | 14.4500 | 15.1600 | +10.015% | 71 | 5,107 | -56.728% |
| 2026-05-13 | 12.5500 | 13.7800 | 12.5500 | 13.7800 | +26.075% | 3 | 5,107 | -52.395% |
| 2026-05-12 | 11.4500 | 11.6200 | 10.9300 | 10.9300 | -10.336% | 25 | 5,118 | -39.982% |
| 2026-05-11 | 11.9600 | 12.1900 | 11.9600 | 12.1900 | +7.972% | 5 | 5,118 | -46.185% |
| 2026-05-08 | 11.2400 | 11.4600 | 11.2400 | 11.2900 | +11.013% | 6 | 5,120 | -41.895% |
| 2026-05-06 | 9.7300 | 10.1700 | 9.7300 | 10.1700 | +24.024% | 22 | 5,122 | -35.497% |
| 2026-05-05 | 7.6200 | 8.2000 | 7.6200 | 8.2000 | +17.647% | 24 | 5,142 | -20.000% |
| 2026-05-04 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -5.170% | 1 | 5,143 | -5.882% |
| 2026-05-01 | 7.3900 | 7.5700 | 7.3500 | 7.3500 | +17.600% | 16 | 5,142 | -10.748% |
| 2026-04-30 | 6.0500 | 6.4000 | 6.0500 | 6.2500 | +9.649% | 312 | 5,142 | +4.960% |
| 2026-04-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.065% | 1 | 5,141 | +15.088% |
| 2026-04-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.743% | 1 | 5,140 | +5.806% |
| 2026-04-24 | 5.6900 | 6.3100 | 5.6900 | 6.3100 | +12.278% | 3 | 5,139 | +3.962% |
| 2026-04-23 | 5.7300 | 5.8100 | 5.6200 | 5.6200 | +0.178% | 4 | 5,139 | +16.726% |
| 2026-04-22 | 5.5600 | 5.6100 | 5.5600 | 5.6100 | +10.000% | 2 | 5,137 | +16.934% |
| 2026-04-21 | 5.2700 | 5.2700 | 5.1000 | 5.1000 | -9.414% | 2 | 5,137 | +28.627% |
| 2026-04-20 | 5.8600 | 5.8600 | 5.6300 | 5.6300 | -3.761% | 5 | 5,137 | +16.519% |
| 2026-04-17 | 5.6000 | 6.0600 | 5.6000 | 5.8500 | +22.642% | 8,471 | 5,136 | +12.137% |
| 2026-04-16 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +32.500% | 20 | 8,512 | +37.526% |
| 2026-04-14 | 3.3300 | 3.6500 | 3.3300 | 3.6000 | +36.364% | 4 | 8,532 | +82.222% |
| 2026-04-08 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +30.693% | 7 | 8,535 | +148.485% |
| 2026-04-02 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -5.164% | 1 | 8,528 | +224.752% |
| 2026-04-01 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +6.500% | 1 | 8,528 | +207.981% |
| 2026-03-31 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | +19.760% | 6 | 8,528 | +228.000% |
| 2026-03-30 | 1.7100 | 1.8000 | 1.6700 | 1.6700 | -2.907% | 1,245 | 8,523 | +292.814% |
| 2026-03-27 | 1.7900 | 1.8700 | 1.7000 | 1.7200 | -30.645% | 7,027 | 7,327 | +281.395% |
| 2026-03-24 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -11.744% | 1 | 896 | +164.516% |
| 2026-03-18 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -4.422% | 10 | 896 | +133.452% |
| 2026-03-16 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | -15.274% | 12 | 906 | +123.129% |
| 2026-03-10 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +3.582% | 118 | 896 | +89.049% |
| 2026-03-05 | 3.6600 | 3.6600 | 3.3500 | 3.3500 | -10.904% | 56 | 798 | +95.821% |
| 2026-03-04 | 3.5800 | 3.7600 | 3.5800 | 3.7600 | +7.123% | 174 | 832 | +74.468% |
| 2026-03-03 | 3.5400 | 3.5600 | 3.4700 | 3.5100 | -9.769% | 40 | 658 | +86.895% |
| 2026-02-24 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +3.457% | 10 | 620 | +68.638% |
| 2026-02-23 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -3.590% | 1 | 620 | +74.468% |
| 2026-02-19 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.801% | 1 | 620 | +68.205% |
| 2026-02-18 | 4.2400 | 4.2400 | 4.2300 | 4.2300 | +3.931% | 10 | 620 | +55.083% |
| 2026-02-17 | 3.9500 | 4.0700 | 3.8200 | 4.0700 | -0.732% | 29 | 612 | +61.179% |
| 2026-02-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -19.765% | 1 | 583 | +60.000% |
| 2026-02-11 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -5.545% | 5 | 583 | +28.376% |
| 2026-02-09 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +7.341% | 479 | 578 | +21.257% |
| 2026-02-06 | 4.7200 | 5.0800 | 4.7200 | 5.0400 | +16.937% | 55 | 99 | +30.159% |
| 2026-02-05 | 4.1900 | 4.3200 | 4.1600 | 4.3100 | -13.972% | 38 | 44 | +52.204% |
| 2026-02-04 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -15.228% | 2 | 14 | +30.938% |
| 2026-01-09 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -6.635% | 1 | 12 | +10.998% |
| 2025-12-04 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -7.185% | 3 | 11 | +3.633% |
| 2025-11-28 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +25.138% | 2 | 11 | -3.812% |
| 2025-11-25 | 5.4300 | 5.4500 | 5.4300 | 5.4500 | -35.958% | 2 | 11 | +20.367% |
| 2025-11-12 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +3.654% | 2 | 9 | -22.914% |
| 2025-11-11 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +51.197% | 4 | 9 | -20.097% |
| 2025-11-07 | 5.7300 | 5.7300 | 5.4300 | 5.4300 | -11.419% | 8 | 10 | +20.810% |
| 2025-11-06 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -20.390% | 1 | 6 | +7.015% |
| 2025-10-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.530% | 4 | 5 | -14.805% |
| 2025-10-28 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 0.000% | 1 | 1 | -12.650% |