SPY270617C00905000
SPY Jun 17 2027 905.00 Call
optionOPRA
EODOct 27, 2026
3.50USD+25.899%(+0.72)2Vol6,761OI
SPY270617C00905000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +25.899% | 2 | 6,761 | 0.000% |
| 2026-10-23 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -11.465% | 1 | 6,761 | +25.899% |
| 2026-10-22 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | -25.060% | 2 | 6,761 | +11.465% |
| 2026-10-21 | 3.7000 | 4.1900 | 3.7000 | 4.1900 | +14.169% | 31 | 6,792 | -16.468% |
| 2026-10-20 | 3.6600 | 3.6700 | 3.6600 | 3.6700 | +4.558% | 48 | 6,840 | -4.632% |
| 2026-10-19 | 3.4100 | 3.5100 | 3.4100 | 3.5100 | +17.391% | 22 | 6,861 | -0.285% |
| 2026-10-16 | 3.7600 | 3.7600 | 2.9900 | 2.9900 | -24.495% | 53 | 6,887 | +17.057% |
| 2026-10-15 | 3.5400 | 3.9600 | 3.5400 | 3.9600 | +13.793% | 95 | 6,949 | -11.616% |
| 2026-10-14 | 4.1000 | 4.1000 | 3.4700 | 3.4800 | -25.161% | 100 | 6,951 | +0.575% |
| 2026-10-13 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -5.680% | 1 | 6,951 | -24.731% |
| 2026-10-12 | 5.0400 | 5.0400 | 4.9300 | 4.9300 | -0.805% | 20 | 6,931 | -29.006% |
| 2026-10-09 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +4.412% | 1 | 6,931 | -29.577% |
| 2026-10-08 | 4.9200 | 4.9200 | 4.7600 | 4.7600 | -8.637% | 7 | 6,929 | -26.471% |
| 2026-10-07 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -13.742% | 4 | 6,977 | -32.821% |
| 2026-10-06 | 6.1700 | 6.3900 | 6.0400 | 6.0400 | +16.154% | 555 | 6,500 | -42.053% |
| 2026-10-05 | 4.9600 | 5.3000 | 4.9600 | 5.2000 | +4.208% | 20 | 6,516 | -32.692% |
| 2026-10-02 | 4.7500 | 4.9900 | 4.7500 | 4.9900 | +26.329% | 395 | 6,267 | -29.860% |
| 2026-10-01 | 3.9000 | 3.9500 | 3.5400 | 3.9500 | -15.418% | 244 | 6,510 | -11.392% |
| 2026-09-30 | 4.4700 | 4.6700 | 4.4700 | 4.6700 | +19.744% | 67 | 6,545 | -25.054% |
| 2026-09-29 | 4.1400 | 4.1400 | 3.8800 | 3.9000 | -11.364% | 294 | 6,819 | -10.256% |
| 2026-09-28 | 4.2400 | 4.5000 | 4.2300 | 4.4000 | -15.547% | 264 | 7,083 | -20.455% |
| 2026-09-25 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +4.409% | 15 | 7,068 | -32.821% |
| 2026-09-24 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +2.045% | 1 | 7,067 | -29.860% |
| 2026-09-23 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -8.255% | 1 | 7,067 | -28.425% |
| 2026-09-21 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +35.969% | 5 | 7,067 | -34.334% |
| 2026-09-17 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +21.362% | 1 | 7,067 | -10.714% |
| 2026-09-16 | 3.0400 | 3.2300 | 2.9100 | 3.2300 | -7.450% | 6 | 7,066 | +8.359% |
| 2026-09-15 | 3.7800 | 3.7900 | 3.4900 | 3.4900 | -15.496% | 4 | 7,067 | +0.287% |
| 2026-09-14 | 3.7600 | 4.1400 | 3.7600 | 4.1300 | -9.031% | 81 | 7,147 | -15.254% |
| 2026-09-11 | 4.6200 | 4.6200 | 4.5400 | 4.5400 | +13.217% | 51 | 7,146 | -22.907% |
| 2026-09-10 | 4.2200 | 4.2200 | 4.0100 | 4.0100 | -13.015% | 4 | 7,146 | -12.718% |
| 2026-09-09 | 4.6200 | 4.6700 | 4.6100 | 4.6100 | -12.524% | 306 | 7,450 | -24.078% |
| 2026-09-08 | 5.5800 | 5.5800 | 5.1100 | 5.2700 | -3.125% | 16 | 7,447 | -33.586% |
| 2026-09-04 | 5.9300 | 5.9800 | 5.4400 | 5.4400 | -10.673% | 204 | 7,245 | -35.662% |
| 2026-09-03 | 5.5000 | 6.1300 | 5.4500 | 6.0900 | +18.023% | 57 | 7,194 | -42.529% |
| 2026-09-01 | 5.1200 | 5.1600 | 5.1200 | 5.1600 | -21.221% | 4 | 7,191 | -32.171% |
| 2026-08-28 | 7.8300 | 7.8300 | 6.4900 | 6.5500 | +0.460% | 162 | 7,030 | -46.565% |
| 2026-08-27 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +3.657% | 1 | 7,031 | -46.319% |
| 2026-08-25 | 6.4600 | 6.4600 | 6.2900 | 6.2900 | -2.932% | 3 | 7,031 | -44.356% |
| 2026-08-21 | 6.5200 | 6.5200 | 6.4600 | 6.4800 | -6.897% | 5 | 7,027 | -45.988% |
| 2026-08-20 | 6.9000 | 6.9600 | 6.9000 | 6.9600 | -4.264% | 2 | 7,027 | -49.713% |
| 2026-08-19 | 7.7600 | 7.7600 | 7.2700 | 7.2700 | -0.411% | 278 | 6,750 | -51.857% |
| 2026-08-18 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -23.958% | 1 | 6,750 | -52.055% |
| 2026-08-14 | 10.0100 | 10.0100 | 9.6000 | 9.6000 | -3.904% | 34 | 6,750 | -63.542% |
| 2026-08-13 | 9.2500 | 9.9900 | 9.2500 | 9.9900 | +17.254% | 56 | 6,766 | -64.965% |
| 2026-08-12 | 8.5000 | 8.5200 | 8.5000 | 8.5200 | +1.671% | 34 | 6,732 | -58.920% |
| 2026-08-11 | 9.1800 | 9.1800 | 8.3800 | 8.3800 | -8.913% | 278 | 6,454 | -58.234% |
| 2026-08-10 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +3.837% | 25 | 6,454 | -61.957% |
| 2026-08-07 | 9.1400 | 9.1400 | 8.8600 | 8.8600 | +9.383% | 28 | 6,427 | -60.497% |
| 2026-08-06 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -26.497% | 1 | 6,428 | -56.790% |
| 2026-08-05 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +13.374% | 7 | 6,435 | -68.240% |
| 2026-08-04 | 8.7900 | 9.8100 | 8.7900 | 9.7200 | +50.698% | 25 | 6,415 | -63.992% |
| 2026-08-03 | 5.0000 | 6.4500 | 5.0000 | 6.4500 | +47.260% | 75 | 6,345 | -45.736% |
| 2026-07-31 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +21.667% | 20 | 6,341 | -20.091% |
| 2026-07-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +0.840% | 4 | 6,344 | -2.778% |
| 2026-07-29 | 4.0600 | 4.0600 | 3.4800 | 3.5700 | -13.350% | 9 | 6,345 | -1.961% |
| 2026-07-27 | 4.2100 | 4.2100 | 4.1200 | 4.1200 | -15.918% | 28 | 6,345 | -15.049% |
| 2026-07-24 | 4.3500 | 4.9000 | 4.3500 | 4.9000 | +8.889% | 31 | 6,348 | -28.571% |
| 2026-07-23 | 4.9700 | 4.9700 | 4.5000 | 4.5000 | -16.974% | 6 | 6,346 | -22.222% |
| 2026-07-17 | 5.6800 | 5.6800 | 5.3900 | 5.4200 | -24.931% | 8 | 6,344 | -35.424% |
| 2026-07-15 | 7.2600 | 7.2600 | 7.2100 | 7.2200 | +6.333% | 413 | 5,932 | -51.524% |
| 2026-07-14 | 6.7000 | 7.0300 | 6.7000 | 6.7900 | -6.345% | 202 | 5,731 | -48.454% |
| 2026-07-13 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -0.956% | 14 | 5,731 | -51.724% |
| 2026-07-10 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +3.244% | 18 | 5,713 | -52.186% |
| 2026-07-09 | 7.1900 | 7.1900 | 7.0900 | 7.0900 | +6.456% | 505 | 5,261 | -50.635% |
| 2026-07-07 | 6.6700 | 6.6700 | 6.6600 | 6.6600 | -10.121% | 26 | 5,235 | -47.447% |
| 2026-07-06 | 7.1700 | 7.4100 | 7.1700 | 7.4100 | +19.324% | 14 | 5,223 | -52.767% |
| 2026-07-02 | 7.4100 | 7.4100 | 5.9900 | 6.2100 | -10.260% | 118 | 5,125 | -43.639% |
| 2026-07-01 | 6.7200 | 7.2600 | 6.7200 | 6.9200 | -0.717% | 44 | 5,103 | -49.422% |
| 2026-06-30 | 6.5700 | 6.9700 | 6.5700 | 6.9700 | +26.268% | 153 | 4,954 | -49.785% |
| 2026-06-29 | 5.7400 | 5.7400 | 5.5200 | 5.5200 | +11.741% | 2 | 4,954 | -36.594% |
| 2026-06-26 | 5.0500 | 5.2000 | 4.9000 | 4.9400 | -7.317% | 8 | 4,954 | -29.150% |
| 2026-06-25 | 5.3800 | 5.3800 | 5.3300 | 5.3300 | -3.442% | 5 | 4,953 | -34.334% |
| 2026-06-24 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -10.968% | 1 | 4,953 | -36.594% |
| 2026-06-23 | 5.8900 | 6.6300 | 5.8900 | 6.2000 | -18.098% | 5 | 4,954 | -43.548% |
| 2026-06-22 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -2.323% | 373 | 4,651 | -53.765% |
| 2026-06-18 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -7.518% | 1 | 4,650 | -54.839% |
| 2026-06-17 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -5.737% | 20 | 4,660 | -58.234% |
| 2026-06-16 | 9.4800 | 9.4800 | 8.8900 | 8.8900 | -7.106% | 11 | 4,654 | -60.630% |
| 2026-06-15 | 8.6600 | 9.5700 | 8.6600 | 9.5700 | +31.276% | 9 | 4,650 | -63.427% |
| 2026-06-12 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +20.695% | 2 | 4,650 | -51.989% |
| 2026-06-09 | 5.6400 | 6.0400 | 5.6400 | 6.0400 | -18.157% | 4 | 4,647 | -42.053% |
| 2026-06-08 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -32.356% | 1 | 4,646 | -52.575% |
| 2026-06-04 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -0.908% | 1 | 4,646 | -67.919% |
| 2026-06-02 | 10.6600 | 11.0100 | 10.6600 | 11.0100 | +2.705% | 40 | 4,606 | -68.211% |
| 2026-06-01 | 10.7800 | 10.7800 | 10.7200 | 10.7200 | +0.752% | 20 | 4,586 | -67.351% |
| 2026-05-29 | 10.9000 | 10.9000 | 10.6400 | 10.6400 | +2.505% | 5 | 4,586 | -67.105% |
| 2026-05-28 | 10.0300 | 10.3800 | 10.0300 | 10.3800 | +10.308% | 11 | 4,577 | -66.281% |
| 2026-05-27 | 9.6000 | 9.6000 | 9.4100 | 9.4100 | +24.636% | 2 | 4,576 | -62.806% |
| 2026-05-21 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.329% | 194 | 4,384 | -53.642% |
| 2026-05-18 | 8.3200 | 8.3200 | 7.7300 | 7.7300 | -29.791% | 16 | 4,395 | -54.722% |
| 2026-05-14 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +26.406% | 25 | 4,395 | -68.211% |
| 2026-05-13 | 8.0000 | 8.7100 | 8.0000 | 8.7100 | +22.676% | 3 | 4,395 | -59.816% |
| 2026-05-12 | 7.7800 | 7.7800 | 7.1000 | 7.1000 | -13.730% | 25 | 4,372 | -50.704% |
| 2026-05-11 | 7.7700 | 8.5900 | 7.7700 | 8.2300 | +8.005% | 1,216 | 4,092 | -57.473% |
| 2026-05-08 | 7.1000 | 7.7700 | 7.1000 | 7.6200 | +9.326% | 1,258 | 3,819 | -54.068% |
| 2026-05-07 | 6.8600 | 6.9700 | 6.8600 | 6.9700 | +10.987% | 4 | 3,819 | -49.785% |
| 2026-05-06 | 5.7300 | 6.2800 | 5.7300 | 6.2800 | +43.052% | 211 | 3,823 | -44.268% |
| 2026-05-04 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -5.996% | 10 | 3,813 | -20.273% |
| 2026-05-01 | 4.8300 | 4.8300 | 4.6700 | 4.6700 | +10.402% | 4 | 3,814 | -25.054% |
| 2026-04-30 | 4.0500 | 4.2300 | 4.0500 | 4.2300 | +14.634% | 2 | 3,814 | -17.258% |
| 2026-04-20 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +0.545% | 40 | 3,812 | -5.149% |
| 2026-04-17 | 3.6000 | 3.8400 | 3.5700 | 3.6700 | +15.773% | 11,365 | 3,812 | -4.632% |
| 2026-04-16 | 3.1800 | 3.1800 | 3.1700 | 3.1700 | +9.689% | 31 | 11,691 | +10.410% |
| 2026-04-15 | 2.7000 | 2.8900 | 2.7000 | 2.8900 | +21.429% | 35 | 11,695 | +21.107% |
| 2026-04-14 | 1.9800 | 2.3900 | 1.9800 | 2.3800 | +30.769% | 330 | 11,715 | +47.059% |
| 2026-04-13 | 1.6500 | 1.8200 | 1.6500 | 1.8200 | +4.598% | 336 | 11,385 | +92.308% |
| 2026-04-10 | 1.7400 | 1.7700 | 1.7400 | 1.7400 | +1.163% | 160 | 11,049 | +101.149% |
| 2026-04-09 | 1.6000 | 1.7300 | 1.6000 | 1.7200 | +3.614% | 320 | 10,889 | +103.488% |
| 2026-04-08 | 1.6400 | 1.7000 | 1.6400 | 1.6600 | +12.162% | 104 | 10,569 | +110.843% |
| 2026-04-01 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | +5.714% | 925 | 10,465 | +136.486% |
| 2026-03-31 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | +18.644% | 120 | 9,563 | +150.000% |
| 2026-03-30 | 1.2300 | 1.2600 | 1.1800 | 1.1800 | +1.724% | 2,120 | 9,443 | +196.610% |
| 2026-03-27 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -14.706% | 96 | 7,323 | +201.724% |
| 2026-03-26 | 1.4800 | 1.4900 | 1.3200 | 1.3600 | -17.576% | 2,015 | 7,227 | +157.353% |
| 2026-03-24 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | +7.143% | 1,201 | 5,218 | +112.121% |
| 2026-03-20 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -4.348% | 1 | 4,017 | +127.273% |
| 2026-03-19 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -15.707% | 1 | 4,018 | +117.391% |
| 2026-03-13 | 1.9900 | 1.9900 | 1.8500 | 1.9100 | -4.975% | 1,601 | 4,017 | +83.246% |
| 2026-03-12 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -10.667% | 1 | 2,418 | +74.129% |
| 2026-03-10 | 2.0400 | 2.2600 | 2.0400 | 2.2500 | +6.132% | 162 | 2,417 | +55.556% |
| 2026-03-09 | 1.8100 | 2.1400 | 1.8000 | 2.1200 | +1.923% | 690 | 2,259 | +65.094% |
| 2026-03-06 | 2.0300 | 2.1200 | 2.0100 | 2.0800 | -14.754% | 400 | 1,793 | +68.269% |
| 2026-02-19 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -9.630% | 2 | 1,419 | +43.443% |
| 2026-02-18 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -4.594% | 1 | 1,417 | +29.630% |
| 2026-02-12 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | -13.720% | 2 | 1,416 | +23.675% |
| 2026-02-11 | 3.2300 | 3.3500 | 3.2100 | 3.2800 | -0.906% | 162 | 1,418 | +6.707% |
| 2026-02-10 | 3.3600 | 3.5300 | 3.3100 | 3.3100 | -1.488% | 82 | 1,256 | +5.740% |
| 2026-02-09 | 3.3000 | 3.3600 | 3.2600 | 3.3600 | +8.738% | 42 | 1,174 | +4.167% |
| 2026-02-03 | 3.4600 | 3.4700 | 3.0300 | 3.0900 | -13.687% | 120 | 1,132 | +13.269% |
| 2026-02-02 | 3.4400 | 3.5800 | 3.4400 | 3.5800 | +2.874% | 8 | 1,012 | -2.235% |
| 2026-01-30 | 3.5500 | 3.5500 | 3.1800 | 3.4800 | +0.288% | 98 | 1,004 | +0.575% |
| 2026-01-29 | 3.4600 | 3.4900 | 3.3900 | 3.4700 | +0.580% | 36 | 906 | +0.865% |
| 2026-01-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +7.477% | 2 | 870 | +1.449% |
| 2026-01-23 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -12.772% | 400 | 868 | +9.034% |
| 2026-01-14 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -2.902% | 1 | 468 | -4.891% |
| 2026-01-13 | 3.8700 | 3.8700 | 3.7900 | 3.7900 | -7.335% | 207 | 469 | -7.652% |
| 2026-01-09 | 4.0800 | 4.0900 | 4.0800 | 4.0900 | +17.192% | 2 | 263 | -14.425% |
| 2026-01-05 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -1.690% | 250 | 13 | +0.287% |
| 2025-12-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.313% | 12 | 13 | -1.408% |
| 2025-12-26 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +2.770% | 1 | 1 | -5.660% |
| 2025-12-24 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 0.000% | 1 | 0 | -3.047% |