SPY270617C00895000
SPY Jun 17 2027 895.00 Call
optionOPRA
EODOct 27, 2026
4.71USD+18.939%(+0.75)8Vol15,311OI
SPY270617C00895000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.4900 | 4.7100 | 4.4900 | 4.7100 | +18.939% | 8 | 15,311 | 0.000% |
| 2026-10-26 | 3.9700 | 3.9700 | 3.9600 | 3.9600 | +8.791% | 76 | 15,387 | +18.939% |
| 2026-10-23 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -6.905% | 1 | 15,387 | +29.396% |
| 2026-10-22 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -25.382% | 8 | 15,387 | +20.460% |
| 2026-10-21 | 5.0300 | 5.2700 | 5.0300 | 5.2400 | +17.753% | 43 | 15,407 | -10.115% |
| 2026-10-20 | 4.6700 | 4.6900 | 4.4500 | 4.4500 | +0.679% | 49 | 15,456 | +5.843% |
| 2026-10-19 | 4.3700 | 4.5800 | 4.3700 | 4.4200 | +17.553% | 25 | 15,473 | +6.561% |
| 2026-10-16 | 4.8000 | 4.8000 | 3.7600 | 3.7600 | -23.732% | 63 | 15,524 | +25.266% |
| 2026-10-15 | 4.3300 | 5.0200 | 4.3300 | 4.9300 | +10.291% | 251 | 15,456 | -4.462% |
| 2026-10-14 | 5.5000 | 5.5000 | 4.4700 | 4.4700 | -25.871% | 40 | 15,489 | +5.369% |
| 2026-10-13 | 6.2500 | 6.2500 | 5.9900 | 6.0300 | -7.939% | 68 | 15,457 | -21.891% |
| 2026-10-12 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.306% | 1 | 15,457 | -28.092% |
| 2026-10-09 | 6.3200 | 6.5300 | 6.2500 | 6.5300 | +13.763% | 22 | 15,447 | -27.871% |
| 2026-10-08 | 6.2800 | 6.3600 | 5.7400 | 5.7400 | -8.160% | 26 | 15,427 | -17.944% |
| 2026-10-07 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -14.617% | 34 | 15,393 | -24.640% |
| 2026-10-06 | 7.1500 | 7.7900 | 7.1500 | 7.3200 | +11.246% | 420 | 15,387 | -35.656% |
| 2026-10-05 | 6.2100 | 6.5800 | 6.2100 | 6.5800 | +11.905% | 135 | 15,385 | -28.419% |
| 2026-10-02 | 5.8400 | 6.0700 | 5.8400 | 5.8800 | +28.105% | 6 | 15,386 | -19.898% |
| 2026-10-01 | 4.6600 | 4.7000 | 4.5900 | 4.5900 | -20.588% | 30 | 15,385 | +2.614% |
| 2026-09-30 | 5.6000 | 5.7800 | 5.6000 | 5.7800 | +14.911% | 7 | 15,385 | -18.512% |
| 2026-09-29 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -5.094% | 2 | 15,385 | -6.362% |
| 2026-09-28 | 5.3500 | 5.7600 | 5.3000 | 5.3000 | -8.935% | 20 | 15,400 | -11.132% |
| 2026-09-24 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -2.513% | 1 | 15,399 | -19.072% |
| 2026-09-23 | 6.6400 | 6.6400 | 5.9700 | 5.9700 | -20.717% | 2 | 15,398 | -21.106% |
| 2026-09-22 | 7.5700 | 7.5700 | 7.2700 | 7.5300 | -0.528% | 673 | 15,103 | -37.450% |
| 2026-09-21 | 6.1700 | 7.6900 | 6.1700 | 7.5700 | +54.806% | 198 | 14,985 | -37.781% |
| 2026-09-18 | 4.8100 | 4.8900 | 4.8100 | 4.8900 | -2.590% | 171 | 15,154 | -3.681% |
| 2026-09-17 | 4.7900 | 5.0200 | 4.7600 | 5.0200 | +24.566% | 30 | 15,151 | -6.175% |
| 2026-09-16 | 4.0400 | 4.0400 | 3.7300 | 4.0300 | -9.234% | 50 | 15,113 | +16.873% |
| 2026-09-15 | 4.5800 | 4.5800 | 4.4300 | 4.4400 | -10.121% | 6 | 15,109 | +6.081% |
| 2026-09-14 | 4.9200 | 4.9700 | 4.9200 | 4.9400 | -13.485% | 4 | 15,107 | -4.656% |
| 2026-09-11 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +7.533% | 3 | 15,107 | -17.513% |
| 2026-09-10 | 5.3200 | 5.3600 | 5.2600 | 5.3100 | -14.767% | 19 | 15,091 | -11.299% |
| 2026-09-08 | 6.3100 | 6.5400 | 6.2300 | 6.2300 | -6.597% | 228 | 14,880 | -24.398% |
| 2026-09-04 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -10.590% | 2 | 14,878 | -29.385% |
| 2026-09-03 | 7.5100 | 7.7100 | 7.4600 | 7.4600 | +14.417% | 249 | 14,679 | -36.863% |
| 2026-09-02 | 6.1800 | 6.5200 | 6.1800 | 6.5200 | +3.328% | 2 | 14,681 | -27.761% |
| 2026-09-01 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -10.623% | 3 | 14,678 | -25.357% |
| 2026-08-31 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -11.195% | 19 | 14,659 | -33.286% |
| 2026-08-28 | 8.8800 | 8.8800 | 7.9500 | 7.9500 | -6.690% | 16 | 14,651 | -40.755% |
| 2026-08-27 | 8.0100 | 8.5200 | 8.0100 | 8.5200 | +11.227% | 137 | 14,541 | -44.718% |
| 2026-08-26 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -0.777% | 14 | 14,541 | -38.512% |
| 2026-08-25 | 8.0100 | 8.0100 | 7.6300 | 7.7200 | +2.933% | 369 | 14,208 | -38.990% |
| 2026-08-24 | 7.7000 | 7.7000 | 7.3200 | 7.5000 | -6.015% | 271 | 13,995 | -37.200% |
| 2026-08-21 | 7.9000 | 7.9800 | 7.8900 | 7.9800 | +6.971% | 14 | 13,981 | -40.977% |
| 2026-08-20 | 8.2200 | 8.2200 | 7.4600 | 7.4600 | -19.612% | 16 | 13,971 | -36.863% |
| 2026-08-19 | 9.4300 | 9.4300 | 9.2800 | 9.2800 | +7.036% | 103 | 13,874 | -49.246% |
| 2026-08-18 | 8.9800 | 8.9800 | 8.6700 | 8.6700 | -17.507% | 13 | 13,867 | -45.675% |
| 2026-08-17 | 11.0300 | 11.0300 | 10.5100 | 10.5100 | -11.829% | 23 | 13,864 | -55.186% |
| 2026-08-14 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -1.079% | 33 | 13,859 | -60.487% |
| 2026-08-13 | 11.0900 | 12.0500 | 11.0800 | 12.0500 | +18.137% | 114 | 13,791 | -60.913% |
| 2026-08-12 | 10.2300 | 10.2300 | 10.2000 | 10.2000 | -1.354% | 39 | 13,752 | -53.824% |
| 2026-08-11 | 10.9600 | 10.9600 | 10.3400 | 10.3400 | -3.635% | 30 | 13,750 | -54.449% |
| 2026-08-10 | 11.0200 | 11.0200 | 10.7300 | 10.7300 | +0.562% | 42 | 13,737 | -56.104% |
| 2026-08-07 | 11.0000 | 11.2000 | 10.6000 | 10.6700 | +9.774% | 61 | 13,708 | -55.858% |
| 2026-08-06 | 9.5800 | 9.7200 | 9.5800 | 9.7200 | -5.171% | 6 | 13,709 | -51.543% |
| 2026-08-05 | 10.6500 | 10.6500 | 10.2500 | 10.2500 | -10.480% | 18 | 13,703 | -54.049% |
| 2026-08-04 | 9.7500 | 11.5500 | 9.7500 | 11.4500 | +47.362% | 9 | 13,706 | -58.865% |
| 2026-08-03 | 6.6800 | 7.7700 | 6.6800 | 7.7700 | +56.970% | 911 | 13,083 | -39.382% |
| 2026-07-30 | 4.3600 | 5.0100 | 4.3600 | 4.9500 | +24.060% | 29 | 13,093 | -4.848% |
| 2026-07-29 | 4.4500 | 4.4500 | 3.9900 | 3.9900 | -19.718% | 5 | 12,986 | +18.045% |
| 2026-07-27 | 5.1300 | 5.1400 | 4.9700 | 4.9700 | -8.974% | 30 | 12,957 | -5.231% |
| 2026-07-24 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -13.471% | 29 | 12,957 | -13.736% |
| 2026-07-20 | 6.3500 | 6.3500 | 6.3000 | 6.3100 | -9.728% | 15 | 12,970 | -25.357% |
| 2026-07-17 | 6.9000 | 6.9900 | 6.9000 | 6.9900 | -11.182% | 40 | 12,930 | -32.618% |
| 2026-07-16 | 8.5600 | 8.5600 | 7.8700 | 7.8700 | -6.310% | 24 | 12,916 | -40.152% |
| 2026-07-14 | 8.0700 | 8.4000 | 8.0700 | 8.4000 | -3.670% | 36 | 12,885 | -43.929% |
| 2026-07-13 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -1.246% | 14 | 12,871 | -45.986% |
| 2026-07-10 | 8.8200 | 8.8300 | 8.7800 | 8.8300 | +12.198% | 54 | 12,848 | -46.659% |
| 2026-07-09 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -1.748% | 70 | 12,918 | -40.152% |
| 2026-07-07 | 8.0000 | 8.0100 | 8.0000 | 8.0100 | -8.142% | 26 | 12,892 | -41.199% |
| 2026-07-06 | 8.5800 | 8.7200 | 8.5700 | 8.7200 | +17.838% | 71 | 12,915 | -45.986% |
| 2026-07-02 | 8.8100 | 8.8100 | 7.2100 | 7.4000 | -14.352% | 18 | 12,899 | -36.351% |
| 2026-07-01 | 7.7700 | 8.6700 | 7.7700 | 8.6400 | +3.597% | 17 | 12,887 | -45.486% |
| 2026-06-30 | 8.3300 | 8.3400 | 8.3000 | 8.3400 | +18.466% | 17 | 12,878 | -43.525% |
| 2026-06-29 | 6.8200 | 7.0400 | 6.8200 | 7.0400 | +8.308% | 7 | 12,875 | -33.097% |
| 2026-06-25 | 6.6900 | 6.9800 | 6.5000 | 6.5000 | -28.571% | 37 | 12,858 | -27.538% |
| 2026-06-17 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -12.162% | 1 | 12,857 | -48.242% |
| 2026-06-16 | 11.1000 | 11.1000 | 10.3600 | 10.3600 | -5.647% | 60 | 12,817 | -54.537% |
| 2026-06-15 | 11.4500 | 11.5200 | 10.9300 | 10.9800 | +26.790% | 30 | 12,809 | -57.104% |
| 2026-06-12 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +10.178% | 30 | 12,809 | -45.612% |
| 2026-06-11 | 7.1400 | 7.8600 | 7.1000 | 7.8600 | +20.737% | 21 | 12,801 | -40.076% |
| 2026-06-10 | 7.5800 | 7.5800 | 6.5100 | 6.5100 | -18.010% | 263 | 12,796 | -27.650% |
| 2026-06-09 | 9.3900 | 9.3900 | 7.9400 | 7.9400 | -39.204% | 6 | 12,793 | -40.680% |
| 2026-06-02 | 13.2100 | 13.2100 | 13.0200 | 13.0600 | +9.015% | 52 | 12,743 | -63.936% |
| 2026-06-01 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -1.803% | 4 | 12,743 | -60.684% |
| 2026-05-29 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -0.974% | 2 | 12,741 | -61.393% |
| 2026-05-28 | 11.8700 | 12.3200 | 11.8700 | 12.3200 | +11.594% | 94 | 12,704 | -61.769% |
| 2026-05-27 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +0.091% | 8 | 12,696 | -57.337% |
| 2026-05-26 | 11.6800 | 11.6800 | 11.0300 | 11.0300 | +2.892% | 4 | 12,694 | -57.298% |
| 2026-05-22 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +1.708% | 1 | 12,694 | -56.063% |
| 2026-05-15 | 10.6300 | 10.6800 | 10.2000 | 10.5400 | -13.818% | 40 | 12,663 | -55.313% |
| 2026-05-14 | 11.6200 | 12.9300 | 11.6200 | 12.2300 | +13.451% | 6 | 12,662 | -61.488% |
| 2026-05-13 | 10.0500 | 10.7800 | 10.0500 | 10.7800 | +11.479% | 51 | 12,713 | -56.308% |
| 2026-05-12 | 9.0400 | 9.6700 | 8.3500 | 9.6700 | 0.000% | 108 | 12,775 | -51.293% |
| 2026-05-11 | 9.4200 | 9.6700 | 9.4200 | 9.6700 | +6.498% | 2 | 12,773 | -51.293% |
| 2026-05-08 | 8.9500 | 9.0800 | 8.9500 | 9.0800 | +19.004% | 3 | 12,776 | -48.128% |
| 2026-05-07 | 8.3000 | 8.3000 | 7.5800 | 7.6300 | -8.072% | 735 | 13,014 | -38.270% |
| 2026-05-06 | 7.1500 | 8.3000 | 7.1500 | 8.3000 | +34.304% | 959 | 12,059 | -43.253% |
| 2026-05-05 | 5.6600 | 6.1800 | 5.6600 | 6.1800 | +18.164% | 1,358 | 11,635 | -23.786% |
| 2026-05-04 | 5.5000 | 5.5700 | 5.2300 | 5.2300 | -6.607% | 5 | 11,630 | -9.943% |
| 2026-05-01 | 5.4800 | 5.8700 | 5.4800 | 5.6000 | +9.804% | 14 | 11,624 | -15.893% |
| 2026-04-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +9.677% | 1 | 11,624 | -7.647% |
| 2026-04-28 | 4.6900 | 4.6900 | 4.6500 | 4.6500 | -7.555% | 2 | 11,624 | +1.290% |
| 2026-04-27 | 4.8500 | 5.0500 | 4.8500 | 5.0300 | +2.653% | 25 | 11,625 | -6.362% |
| 2026-04-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +27.273% | 1 | 11,620 | -3.878% |
| 2026-04-23 | 4.3000 | 4.4000 | 3.8500 | 3.8500 | -3.750% | 68 | 11,619 | +22.338% |
| 2026-04-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.193% | 2 | 11,619 | +17.750% |
| 2026-04-20 | 4.4100 | 4.4100 | 4.3100 | 4.3100 | -1.822% | 41 | 11,619 | +9.281% |
| 2026-04-17 | 4.3000 | 4.6000 | 4.2900 | 4.3900 | +19.619% | 21,855 | 11,658 | +7.289% |
| 2026-04-16 | 3.5000 | 3.7800 | 3.5000 | 3.6700 | +4.857% | 80 | 21,895 | +28.338% |
| 2026-04-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +24.113% | 4 | 21,914 | +34.571% |
| 2026-04-14 | 2.7600 | 2.8800 | 2.7600 | 2.8200 | +36.893% | 4 | 21,914 | +67.021% |
| 2026-04-09 | 1.9100 | 2.0600 | 1.9100 | 2.0600 | +4.569% | 321 | 21,917 | +128.641% |
| 2026-04-08 | 1.9500 | 2.0100 | 1.9400 | 1.9700 | +22.360% | 105 | 21,598 | +139.086% |
| 2026-04-07 | 1.5300 | 1.6100 | 1.5300 | 1.6100 | +1.258% | 50 | 21,495 | +192.547% |
| 2026-04-06 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | -8.621% | 40 | 21,440 | +196.226% |
| 2026-04-01 | 1.7400 | 1.7600 | 1.7400 | 1.7400 | +8.075% | 902 | 21,400 | +170.690% |
| 2026-03-31 | 1.4200 | 1.6100 | 1.4100 | 1.6100 | +20.149% | 4,624 | 20,498 | +192.547% |
| 2026-03-30 | 1.3700 | 1.4500 | 1.3400 | 1.3400 | -4.965% | 3,920 | 15,890 | +251.493% |
| 2026-03-27 | 1.4200 | 1.4600 | 1.3400 | 1.4100 | -10.759% | 7,132 | 12,058 | +234.043% |
| 2026-03-26 | 1.7200 | 1.7500 | 1.5500 | 1.5800 | -18.135% | 2,000 | 5,206 | +198.101% |
| 2026-03-24 | 1.8300 | 1.9600 | 1.8300 | 1.9300 | -2.525% | 1,200 | 3,406 | +144.041% |
| 2026-03-23 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | -18.852% | 4 | 2,206 | +137.879% |
| 2026-03-10 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -0.813% | 4 | 2,206 | +93.033% |
| 2026-03-03 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -13.380% | 531 | 2,209 | +91.463% |
| 2026-03-02 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -8.387% | 263 | 1,750 | +65.845% |
| 2026-02-17 | 3.0500 | 3.1000 | 2.8100 | 3.1000 | -4.321% | 48 | 1,750 | +51.935% |
| 2026-02-13 | 3.2000 | 3.3000 | 3.1200 | 3.2400 | 0.000% | 72 | 1,630 | +45.370% |
| 2026-02-12 | 3.3600 | 3.4200 | 3.2400 | 3.2400 | -16.923% | 61 | 1,630 | +45.370% |
| 2026-02-11 | 3.8200 | 3.9800 | 3.8100 | 3.9000 | -1.015% | 162 | 1,586 | +20.769% |
| 2026-02-10 | 3.9900 | 4.2100 | 3.9400 | 3.9400 | -1.253% | 82 | 1,424 | +19.543% |
| 2026-02-09 | 3.9100 | 3.9900 | 3.8500 | 3.9900 | +20.181% | 42 | 1,342 | +18.045% |
| 2026-02-05 | 3.2400 | 3.3700 | 3.2300 | 3.3200 | -10.270% | 38 | 1,300 | +41.867% |
| 2026-02-03 | 3.7900 | 3.7900 | 3.6000 | 3.7000 | -5.128% | 40 | 1,262 | +27.297% |
| 2026-01-23 | 3.7900 | 3.9000 | 3.7400 | 3.9000 | -14.286% | 400 | 1,222 | +20.769% |
| 2026-01-13 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +4.119% | 206 | 824 | +3.516% |
| 2026-01-08 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -21.261% | 614 | 618 | +7.780% |
| 2025-11-13 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -17.164% | 1 | 4 | -15.135% |
| 2025-11-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +16.522% | 1 | 3 | -29.701% |
| 2025-11-05 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -14.435% | 1 | 3 | -18.087% |
| 2025-11-03 | 6.8500 | 6.8500 | 6.7200 | 6.7200 | +0.299% | 2 | 5 | -29.911% |
| 2025-10-31 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.446% | 2 | 5 | -29.701% |
| 2025-10-30 | 6.6500 | 6.6500 | 6.5400 | 6.5400 | 0.000% | 5 | 5 | -27.982% |