SPY270617C00890000
SPY Jun 17 2027 890.00 Call
optionOPRA
EODOct 27, 2026
5.15USD+23.206%(+0.97)53Vol11,895OI
SPY270617C00890000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.0700 | 5.1500 | 5.0700 | 5.1500 | +23.206% | 53 | 11,895 | 0.000% |
| 2026-10-23 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -5.643% | 1 | 11,895 | +23.206% |
| 2026-10-22 | 4.8400 | 4.8400 | 4.4300 | 4.4300 | -23.224% | 9 | 11,894 | +16.253% |
| 2026-10-21 | 5.6600 | 5.9900 | 5.6100 | 5.7700 | +11.175% | 100 | 11,924 | -10.745% |
| 2026-10-20 | 5.2700 | 5.2800 | 5.1900 | 5.1900 | +4.008% | 49 | 11,973 | -0.771% |
| 2026-10-19 | 4.8500 | 5.0700 | 4.8500 | 4.9900 | +7.775% | 28 | 11,993 | +3.206% |
| 2026-10-16 | 5.5100 | 5.5100 | 4.6300 | 4.6300 | -17.321% | 61 | 12,043 | +11.231% |
| 2026-10-15 | 5.0500 | 5.6000 | 5.0500 | 5.6000 | +6.870% | 68 | 12,112 | -8.036% |
| 2026-10-14 | 5.9100 | 5.9100 | 5.0900 | 5.2400 | -23.280% | 110 | 12,127 | -1.718% |
| 2026-10-13 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -0.437% | 100 | 12,227 | -24.597% |
| 2026-10-12 | 7.3400 | 7.3400 | 6.8600 | 6.8600 | -4.854% | 101 | 12,228 | -24.927% |
| 2026-10-09 | 6.8600 | 7.2100 | 6.8600 | 7.2100 | +12.833% | 504 | 12,314 | -28.571% |
| 2026-10-08 | 6.7500 | 6.7500 | 6.3900 | 6.3900 | -10.504% | 2 | 12,313 | -19.405% |
| 2026-10-07 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -2.058% | 1 | 12,312 | -27.871% |
| 2026-10-05 | 6.7900 | 7.2900 | 6.7900 | 7.2900 | +13.906% | 13 | 12,305 | -29.355% |
| 2026-10-02 | 6.8200 | 6.8200 | 6.4000 | 6.4000 | +14.901% | 5 | 12,325 | -19.531% |
| 2026-10-01 | 5.3700 | 5.5700 | 5.0600 | 5.5700 | -0.890% | 71 | 12,327 | -7.540% |
| 2026-09-30 | 5.6500 | 5.6500 | 5.6200 | 5.6200 | -3.270% | 1,428 | 10,899 | -8.363% |
| 2026-09-29 | 5.9700 | 5.9700 | 5.7900 | 5.8100 | -3.648% | 5 | 10,898 | -11.360% |
| 2026-09-28 | 6.5300 | 6.5300 | 5.8500 | 6.0300 | -16.482% | 174 | 10,935 | -14.594% |
| 2026-09-25 | 6.8500 | 7.3200 | 6.4900 | 7.2200 | +7.922% | 20 | 10,930 | -28.670% |
| 2026-09-24 | 6.2100 | 6.6900 | 6.2100 | 6.6900 | -0.594% | 4 | 10,930 | -23.019% |
| 2026-09-23 | 7.2500 | 7.2500 | 6.7300 | 6.7300 | -19.976% | 4 | 10,928 | -23.477% |
| 2026-09-22 | 8.3700 | 8.4100 | 8.0900 | 8.4100 | +0.719% | 522 | 10,882 | -38.763% |
| 2026-09-21 | 7.8400 | 8.3500 | 7.8400 | 8.3500 | +54.917% | 2 | 10,882 | -38.323% |
| 2026-09-18 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +2.863% | 1 | 10,883 | -4.453% |
| 2026-09-17 | 5.4700 | 5.4700 | 5.2400 | 5.2400 | +24.762% | 8 | 10,878 | -1.718% |
| 2026-09-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -33.333% | 1 | 10,878 | +22.619% |
| 2026-09-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.545% | 2 | 10,878 | -18.254% |
| 2026-09-09 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -8.078% | 1 | 10,878 | -21.970% |
| 2026-09-08 | 7.0400 | 7.2600 | 7.0400 | 7.1800 | -2.842% | 211 | 10,876 | -28.273% |
| 2026-09-04 | 7.3300 | 7.3900 | 7.3300 | 7.3900 | -10.533% | 164 | 10,877 | -30.311% |
| 2026-09-03 | 7.5000 | 8.3200 | 7.5000 | 8.2600 | +14.563% | 194 | 10,877 | -37.651% |
| 2026-09-02 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +10.583% | 1 | 10,877 | -28.571% |
| 2026-09-01 | 6.8600 | 7.0100 | 6.5200 | 6.5200 | -17.573% | 229 | 10,847 | -21.012% |
| 2026-08-31 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -9.806% | 18 | 10,847 | -34.893% |
| 2026-08-28 | 9.7800 | 10.2500 | 8.7700 | 8.7700 | -4.362% | 32 | 10,843 | -41.277% |
| 2026-08-27 | 9.1500 | 9.1700 | 9.1500 | 9.1700 | +6.504% | 2 | 10,845 | -43.839% |
| 2026-08-25 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +4.617% | 1 | 10,844 | -40.186% |
| 2026-08-24 | 8.3000 | 8.4600 | 8.2300 | 8.2300 | -5.727% | 4 | 10,843 | -37.424% |
| 2026-08-21 | 8.5500 | 8.7300 | 8.5500 | 8.7300 | +4.676% | 6 | 10,843 | -41.008% |
| 2026-08-20 | 9.0800 | 9.0800 | 8.3400 | 8.3400 | -14.811% | 5 | 10,841 | -38.249% |
| 2026-08-18 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -18.688% | 3 | 10,841 | -47.395% |
| 2026-08-17 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -7.385% | 20 | 10,841 | -57.226% |
| 2026-08-14 | 12.7800 | 13.0000 | 12.7800 | 13.0000 | +2.443% | 34 | 10,807 | -60.385% |
| 2026-08-13 | 12.3900 | 12.6900 | 12.1500 | 12.6900 | +14.016% | 35 | 10,774 | -59.417% |
| 2026-08-12 | 11.1900 | 11.1900 | 11.1300 | 11.1300 | +2.770% | 59 | 10,742 | -53.729% |
| 2026-08-11 | 11.9700 | 11.9700 | 10.8100 | 10.8300 | -9.675% | 52 | 10,734 | -52.447% |
| 2026-08-10 | 11.7000 | 12.0500 | 11.7000 | 11.9900 | +3.362% | 29 | 10,711 | -57.048% |
| 2026-08-07 | 11.2700 | 11.6000 | 11.2700 | 11.6000 | +10.371% | 28 | 10,709 | -55.603% |
| 2026-08-06 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -17.179% | 1 | 10,709 | -50.999% |
| 2026-08-05 | 13.9000 | 14.0900 | 12.6900 | 12.6900 | +1.035% | 26 | 10,709 | -59.417% |
| 2026-08-04 | 10.1500 | 12.5600 | 10.1500 | 12.5600 | +53.171% | 12 | 10,714 | -58.997% |
| 2026-08-03 | 7.0200 | 8.2000 | 7.0200 | 8.2000 | +32.258% | 57 | 10,714 | -37.195% |
| 2026-07-31 | 5.9000 | 6.2000 | 5.9000 | 6.2000 | +15.028% | 2 | 10,714 | -16.935% |
| 2026-07-30 | 4.9200 | 5.3900 | 4.9200 | 5.3900 | +23.624% | 9 | 10,708 | -4.453% |
| 2026-07-29 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -23.104% | 2 | 10,706 | +18.119% |
| 2026-07-27 | 5.7500 | 5.7500 | 5.6700 | 5.6700 | -6.126% | 29 | 10,678 | -9.171% |
| 2026-07-24 | 6.0300 | 6.0400 | 6.0300 | 6.0400 | +0.166% | 29 | 10,675 | -14.735% |
| 2026-07-23 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -20.970% | 1 | 10,675 | -14.594% |
| 2026-07-21 | 7.6200 | 7.6300 | 7.6200 | 7.6300 | +7.616% | 10 | 10,685 | -32.503% |
| 2026-07-20 | 7.8700 | 7.8700 | 7.0900 | 7.0900 | -6.833% | 4 | 10,685 | -27.362% |
| 2026-07-17 | 7.4500 | 7.8500 | 7.4500 | 7.6100 | -8.092% | 5 | 10,684 | -32.326% |
| 2026-07-16 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -6.546% | 1 | 10,684 | -37.802% |
| 2026-07-14 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -2.208% | 27 | 10,657 | -41.874% |
| 2026-07-13 | 9.5200 | 9.5200 | 9.0600 | 9.0600 | -9.581% | 14 | 10,653 | -43.157% |
| 2026-07-10 | 9.5800 | 10.0200 | 9.5800 | 10.0200 | +6.937% | 21 | 10,638 | -48.603% |
| 2026-07-09 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +6.963% | 11 | 10,627 | -45.037% |
| 2026-07-07 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -8.559% | 26 | 10,601 | -41.210% |
| 2026-07-06 | 9.3600 | 9.5800 | 9.3600 | 9.5800 | +17.690% | 16 | 10,586 | -46.242% |
| 2026-07-02 | 9.0000 | 9.0000 | 7.7500 | 8.1400 | -13.220% | 15 | 10,573 | -36.732% |
| 2026-07-01 | 9.4500 | 9.4700 | 9.3800 | 9.3800 | +3.077% | 18 | 10,562 | -45.096% |
| 2026-06-30 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +28.350% | 9 | 10,553 | -43.407% |
| 2026-06-25 | 7.2900 | 7.6400 | 7.0900 | 7.0900 | -2.476% | 7 | 10,548 | -27.362% |
| 2026-06-24 | 7.9700 | 7.9700 | 7.2700 | 7.2700 | -6.675% | 6 | 10,548 | -29.161% |
| 2026-06-23 | 7.7400 | 7.8900 | 7.6800 | 7.7900 | -27.400% | 6 | 10,545 | -33.890% |
| 2026-06-22 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +2.679% | 8 | 10,542 | -52.004% |
| 2026-06-18 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +7.290% | 5 | 10,537 | -50.718% |
| 2026-06-17 | 10.7700 | 10.7700 | 9.7400 | 9.7400 | -10.065% | 50 | 10,541 | -47.125% |
| 2026-06-16 | 10.8500 | 10.8500 | 10.8000 | 10.8300 | -9.068% | 5 | 10,539 | -52.447% |
| 2026-06-15 | 11.0800 | 11.9100 | 11.0800 | 11.9100 | +18.507% | 11 | 10,540 | -56.759% |
| 2026-06-12 | 9.5300 | 10.0500 | 9.5300 | 10.0500 | +13.048% | 7 | 10,544 | -48.756% |
| 2026-06-11 | 7.4900 | 8.8900 | 7.4900 | 8.8900 | +15.305% | 2 | 10,543 | -42.070% |
| 2026-06-10 | 8.3800 | 8.3800 | 7.7100 | 7.7100 | +5.184% | 71 | 10,533 | -33.204% |
| 2026-06-09 | 9.4700 | 9.4700 | 7.3300 | 7.3300 | -26.627% | 41 | 10,554 | -29.741% |
| 2026-06-08 | 9.7800 | 10.1400 | 9.7800 | 9.9900 | +8.469% | 14 | 10,540 | -48.448% |
| 2026-06-05 | 10.8400 | 10.8900 | 9.2100 | 9.2100 | -32.478% | 9 | 10,536 | -44.083% |
| 2026-06-04 | 13.6200 | 13.6400 | 13.6200 | 13.6400 | +4.122% | 2 | 10,535 | -62.243% |
| 2026-06-03 | 13.2400 | 13.2400 | 13.0100 | 13.1000 | -6.960% | 26 | 10,535 | -60.687% |
| 2026-06-02 | 14.0600 | 14.0800 | 14.0600 | 14.0800 | +2.400% | 16 | 10,535 | -63.423% |
| 2026-06-01 | 13.9800 | 14.0100 | 13.7500 | 13.7500 | +2.919% | 237 | 10,619 | -62.545% |
| 2026-05-29 | 13.5300 | 13.5300 | 13.3600 | 13.3600 | +9.061% | 6 | 10,614 | -61.452% |
| 2026-05-27 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +1.240% | 20 | 10,614 | -57.959% |
| 2026-05-26 | 12.7700 | 12.7700 | 11.9000 | 12.1000 | +7.460% | 33 | 10,624 | -57.438% |
| 2026-05-22 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +21.336% | 1 | 10,624 | -54.263% |
| 2026-05-20 | 9.0000 | 9.2800 | 9.0000 | 9.2800 | -0.855% | 31 | 10,594 | -44.504% |
| 2026-05-19 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -4.197% | 1 | 10,594 | -44.979% |
| 2026-05-18 | 10.3300 | 10.3300 | 9.7700 | 9.7700 | -25.420% | 28 | 10,603 | -47.288% |
| 2026-05-14 | 13.3000 | 13.6800 | 13.1000 | 13.1000 | +29.703% | 14 | 10,600 | -60.687% |
| 2026-05-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.257% | 1 | 10,600 | -49.010% |
| 2026-05-12 | 9.7900 | 10.4400 | 9.0600 | 10.4400 | -0.571% | 38 | 10,589 | -50.670% |
| 2026-05-11 | 10.3400 | 10.5000 | 10.3400 | 10.5000 | +7.582% | 4 | 10,593 | -50.952% |
| 2026-05-08 | 9.7400 | 9.7600 | 9.7400 | 9.7600 | +11.162% | 4 | 10,592 | -47.234% |
| 2026-05-06 | 7.6200 | 8.7800 | 7.6200 | 8.7800 | +27.246% | 4 | 10,592 | -41.344% |
| 2026-05-05 | 6.1800 | 6.9000 | 6.1800 | 6.9000 | +15.578% | 226 | 10,590 | -25.362% |
| 2026-05-04 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -4.173% | 1 | 10,589 | -13.735% |
| 2026-05-01 | 6.2600 | 6.5000 | 6.1700 | 6.2300 | +8.348% | 617 | 10,487 | -17.335% |
| 2026-04-30 | 5.3700 | 5.7600 | 5.3700 | 5.7500 | +21.564% | 4 | 10,487 | -10.435% |
| 2026-04-29 | 4.8400 | 4.9300 | 4.7300 | 4.7300 | -4.444% | 10 | 10,486 | +8.879% |
| 2026-04-28 | 5.2600 | 5.2600 | 4.8300 | 4.9500 | -5.894% | 63 | 10,493 | +4.040% |
| 2026-04-27 | 5.2900 | 5.2900 | 5.2600 | 5.2600 | +16.372% | 2 | 10,467 | -2.091% |
| 2026-04-23 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -2.796% | 1 | 10,467 | +13.938% |
| 2026-04-20 | 4.8300 | 4.8300 | 4.6500 | 4.6500 | -3.926% | 41 | 10,467 | +10.753% |
| 2026-04-17 | 4.7000 | 5.0400 | 4.7000 | 4.8400 | +21.000% | 21,244 | 10,506 | +6.405% |
| 2026-04-16 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | +34.228% | 21 | 21,316 | +28.750% |
| 2026-04-14 | 2.7700 | 3.0300 | 2.7700 | 2.9800 | +21.138% | 4 | 21,337 | +72.819% |
| 2026-04-13 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +41.379% | 8 | 21,340 | +109.350% |
| 2026-04-07 | 1.6600 | 1.7500 | 1.6500 | 1.7400 | +1.754% | 57 | 21,340 | +195.977% |
| 2026-04-06 | 1.7400 | 1.7400 | 1.7000 | 1.7100 | -4.469% | 40 | 21,283 | +201.170% |
| 2026-04-01 | 1.8800 | 1.9000 | 1.7900 | 1.7900 | +3.468% | 469 | 21,244 | +187.709% |
| 2026-03-31 | 1.5300 | 1.7300 | 1.5300 | 1.7300 | +20.139% | 4,540 | 20,777 | +197.688% |
| 2026-03-30 | 1.4800 | 1.5700 | 1.4400 | 1.4400 | -6.494% | 3,954 | 16,269 | +257.639% |
| 2026-03-27 | 1.5100 | 1.5700 | 1.4400 | 1.5400 | -10.465% | 7,208 | 12,384 | +234.416% |
| 2026-03-26 | 1.8800 | 1.9000 | 1.6900 | 1.7200 | -17.703% | 2,001 | 5,382 | +199.419% |
| 2026-03-24 | 1.9900 | 2.1300 | 1.9900 | 2.0900 | -21.723% | 1,200 | 3,429 | +146.411% |
| 2026-03-10 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +8.097% | 4 | 2,229 | +92.884% |
| 2026-03-09 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -6.792% | 1 | 2,229 | +108.502% |
| 2026-03-06 | 2.6000 | 2.6600 | 2.6000 | 2.6500 | -15.335% | 430 | 2,230 | +94.340% |
| 2026-03-04 | 2.9900 | 3.1300 | 2.9800 | 3.1300 | +7.192% | 184 | 1,979 | +64.537% |
| 2026-03-03 | 2.6900 | 2.9500 | 2.6900 | 2.9200 | -9.034% | 190 | 1,815 | +76.370% |
| 2026-02-27 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -10.585% | 7 | 1,764 | +60.436% |
| 2026-02-18 | 3.3200 | 3.5900 | 3.3200 | 3.5900 | +11.838% | 15 | 1,764 | +43.454% |
| 2026-02-17 | 3.3400 | 3.4100 | 3.0500 | 3.2100 | -8.547% | 49 | 1,749 | +60.436% |
| 2026-02-13 | 3.6200 | 3.6200 | 3.4100 | 3.5100 | -1.404% | 83 | 1,631 | +46.724% |
| 2026-02-12 | 3.6500 | 3.7300 | 3.5600 | 3.5600 | -16.432% | 45 | 1,631 | +44.663% |
| 2026-02-11 | 4.1500 | 4.3300 | 4.1500 | 4.2600 | -0.699% | 162 | 1,588 | +20.892% |
| 2026-02-10 | 4.3400 | 4.5600 | 4.2800 | 4.2900 | -1.379% | 93 | 1,427 | +20.047% |
| 2026-02-09 | 4.2600 | 4.3500 | 4.2000 | 4.3500 | +20.166% | 43 | 1,345 | +18.391% |
| 2026-02-05 | 3.4800 | 3.6800 | 3.4800 | 3.6200 | -9.500% | 38 | 1,302 | +42.265% |
| 2026-02-03 | 4.1400 | 4.1400 | 3.9300 | 4.0000 | -9.910% | 41 | 1,264 | +28.750% |
| 2026-01-26 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +6.988% | 2 | 1,223 | +15.991% |
| 2026-01-23 | 4.1400 | 4.2600 | 4.0900 | 4.1500 | +10.963% | 403 | 1,223 | +24.096% |
| 2026-01-21 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -24.444% | 1 | 822 | +37.701% |
| 2026-01-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.125% | 206 | 821 | +4.040% |
| 2026-01-08 | 4.7500 | 4.8100 | 4.7200 | 4.8000 | +22.449% | 614 | 615 | +7.292% |
| 2026-01-02 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -24.904% | 1 | 4 | +31.378% |
| 2025-11-25 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +26.392% | 1 | 3 | -1.341% |
| 2025-11-21 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -10.022% | 2 | 3 | +24.697% |
| 2025-11-20 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -29.385% | 2 | 3 | +12.200% |
| 2025-11-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.309% | 1 | 1 | -20.769% |
| 2025-11-04 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 0.000% | 1 | 1 | -20.525% |