SPY270617C00910000
SPY Jun 17 2027 910.00 Call
optionOPRA
EODOct 26, 2026
2.63USD-24.207%(-0.84)24Vol2,641OI
SPY270617C00910000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.7100 | 2.8600 | 2.6300 | 2.6300 | -24.207% | 24 | 2,631 | 0.000% |
| 2026-10-21 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | +9.119% | 35 | 2,666 | -24.207% |
| 2026-10-20 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +4.605% | 19 | 2,685 | -17.296% |
| 2026-10-19 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | +13.858% | 21 | 2,706 | -13.487% |
| 2026-10-16 | 3.3100 | 3.3100 | 2.6700 | 2.6700 | -23.496% | 55 | 2,757 | -1.498% |
| 2026-10-15 | 3.2300 | 3.4900 | 3.2300 | 3.4900 | +15.182% | 115 | 2,861 | -24.642% |
| 2026-10-14 | 3.6200 | 3.6200 | 3.0300 | 3.0300 | -26.098% | 70 | 2,887 | -13.201% |
| 2026-10-13 | 4.2200 | 4.2200 | 4.1000 | 4.1000 | -8.072% | 2 | 2,886 | -35.854% |
| 2026-10-12 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +0.677% | 1 | 2,886 | -41.031% |
| 2026-10-09 | 4.4100 | 4.4300 | 4.4100 | 4.4300 | +3.991% | 2 | 2,888 | -40.632% |
| 2026-10-08 | 4.3100 | 4.3100 | 4.2400 | 4.2600 | -8.190% | 12 | 2,887 | -38.263% |
| 2026-10-07 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -9.903% | 1 | 2,886 | -43.319% |
| 2026-10-06 | 5.1200 | 5.7400 | 5.1200 | 5.1500 | +26.847% | 291 | 2,925 | -48.932% |
| 2026-10-02 | 4.1700 | 4.4600 | 4.0600 | 4.0600 | +15.670% | 31 | 2,926 | -35.222% |
| 2026-10-01 | 3.4700 | 3.5100 | 3.1400 | 3.5100 | -8.594% | 53 | 2,928 | -25.071% |
| 2026-09-30 | 3.9800 | 4.0800 | 3.8400 | 3.8400 | +8.782% | 23 | 2,928 | -31.510% |
| 2026-09-29 | 3.6600 | 3.7000 | 3.4500 | 3.5300 | -8.786% | 404 | 2,979 | -25.496% |
| 2026-09-28 | 4.1900 | 4.1900 | 3.7000 | 3.8700 | -19.038% | 532 | 3,035 | -32.041% |
| 2026-09-25 | 4.4100 | 4.7800 | 4.1800 | 4.7800 | +11.163% | 30 | 3,041 | -44.979% |
| 2026-09-24 | 4.4100 | 4.5100 | 4.2000 | 4.3000 | -19.325% | 42 | 3,033 | -38.837% |
| 2026-09-22 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +17.920% | 3 | 3,036 | -50.657% |
| 2026-09-21 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +24.176% | 1 | 3,036 | -41.814% |
| 2026-09-18 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +1.111% | 1 | 3,036 | -27.747% |
| 2026-09-17 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | +10.092% | 2 | 3,035 | -26.944% |
| 2026-09-16 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -8.659% | 1 | 3,035 | -19.572% |
| 2026-09-10 | 3.8200 | 3.8600 | 3.5800 | 3.5800 | -14.149% | 4 | 3,034 | -26.536% |
| 2026-09-09 | 4.1900 | 4.2000 | 4.1600 | 4.1700 | -7.333% | 45 | 3,065 | -36.930% |
| 2026-09-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.182% | 164 | 3,229 | -41.556% |
| 2026-09-03 | 4.8400 | 5.5100 | 4.8400 | 5.5000 | +20.879% | 11 | 3,227 | -52.182% |
| 2026-09-01 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.182% | 3 | 3,225 | -42.198% |
| 2026-08-31 | 5.0100 | 5.0300 | 4.9900 | 5.0100 | -14.359% | 45 | 3,180 | -47.505% |
| 2026-08-28 | 6.9700 | 6.9700 | 5.8500 | 5.8500 | -5.949% | 284 | 2,897 | -55.043% |
| 2026-08-27 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +7.799% | 4 | 2,897 | -57.717% |
| 2026-08-26 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -1.704% | 4 | 2,893 | -54.419% |
| 2026-08-25 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +7.904% | 5 | 2,888 | -55.196% |
| 2026-08-24 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -6.529% | 1 | 2,887 | -51.654% |
| 2026-08-21 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -15.896% | 4 | 2,886 | -54.811% |
| 2026-08-18 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -16.927% | 1 | 2,886 | -61.994% |
| 2026-08-17 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -2.459% | 4 | 2,886 | -68.427% |
| 2026-08-14 | 9.2200 | 9.2200 | 8.5400 | 8.5400 | -4.153% | 39 | 2,847 | -69.204% |
| 2026-08-13 | 8.5000 | 8.9100 | 8.5000 | 8.9100 | +15.116% | 36 | 2,843 | -70.483% |
| 2026-08-12 | 7.8200 | 7.8200 | 7.7100 | 7.7400 | -2.519% | 412 | 2,431 | -66.021% |
| 2026-08-11 | 8.4000 | 8.4000 | 7.9400 | 7.9400 | -4.452% | 42 | 2,400 | -66.877% |
| 2026-08-10 | 8.4800 | 8.4800 | 8.2700 | 8.3100 | +1.218% | 302 | 2,098 | -68.351% |
| 2026-08-07 | 8.4700 | 8.4700 | 7.9900 | 8.2100 | +7.320% | 648 | 1,451 | -67.966% |
| 2026-08-06 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -7.047% | 3 | 1,448 | -65.621% |
| 2026-08-05 | 9.9900 | 9.9900 | 8.2300 | 8.2300 | -7.735% | 10 | 1,442 | -68.044% |
| 2026-08-04 | 7.2200 | 8.9200 | 7.2200 | 8.9200 | +55.401% | 44 | 1,442 | -70.516% |
| 2026-08-03 | 4.7300 | 5.7400 | 4.7300 | 5.7400 | +39.320% | 9 | 1,444 | -54.181% |
| 2026-07-31 | 3.8200 | 4.1200 | 3.8200 | 4.1200 | +14.127% | 26 | 1,435 | -36.165% |
| 2026-07-30 | 3.2200 | 3.6100 | 3.2200 | 3.6100 | +11.765% | 15 | 1,430 | -27.147% |
| 2026-07-29 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -6.916% | 1 | 1,430 | -18.576% |
| 2026-07-28 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -6.720% | 1 | 1,430 | -24.207% |
| 2026-07-27 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | -5.344% | 29 | 1,430 | -29.301% |
| 2026-07-24 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | -1.008% | 30 | 1,430 | -33.079% |
| 2026-07-23 | 4.3800 | 4.3800 | 3.9700 | 3.9700 | -22.004% | 5 | 1,431 | -33.753% |
| 2026-07-22 | 5.1600 | 5.1600 | 5.0900 | 5.0900 | -0.586% | 5 | 1,427 | -48.330% |
| 2026-07-21 | 4.8000 | 5.2000 | 4.8000 | 5.1200 | +9.871% | 8 | 1,430 | -48.633% |
| 2026-07-20 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -6.426% | 1 | 1,430 | -43.562% |
| 2026-07-17 | 4.9100 | 4.9800 | 4.9100 | 4.9800 | -13.391% | 2 | 1,430 | -47.189% |
| 2026-07-16 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -13.664% | 1 | 1,436 | -54.261% |
| 2026-07-15 | 6.6900 | 6.6900 | 6.6600 | 6.6600 | +4.062% | 9 | 1,430 | -60.511% |
| 2026-07-14 | 6.2000 | 6.4000 | 6.0900 | 6.4000 | +0.946% | 319 | 1,115 | -58.906% |
| 2026-07-13 | 6.5300 | 6.5300 | 6.3300 | 6.3400 | -9.815% | 14 | 1,111 | -58.517% |
| 2026-07-10 | 6.6400 | 7.0300 | 6.6400 | 7.0300 | +24.205% | 56 | 1,067 | -62.589% |
| 2026-07-08 | 5.3500 | 5.6600 | 5.3500 | 5.6600 | -7.061% | 5 | 1,071 | -53.534% |
| 2026-07-07 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -9.911% | 26 | 1,045 | -56.814% |
| 2026-07-06 | 6.5500 | 6.7600 | 6.5500 | 6.7600 | +20.930% | 111 | 935 | -61.095% |
| 2026-07-02 | 6.7700 | 6.7700 | 5.4600 | 5.5900 | -15.046% | 271 | 1,096 | -52.952% |
| 2026-07-01 | 6.2000 | 6.6400 | 6.2000 | 6.5800 | +3.297% | 15 | 1,098 | -60.030% |
| 2026-06-30 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +14.363% | 9 | 1,098 | -58.713% |
| 2026-06-29 | 5.0400 | 5.5700 | 5.0400 | 5.5700 | +21.616% | 10 | 1,099 | -52.783% |
| 2026-06-26 | 4.5700 | 4.5800 | 4.5700 | 4.5800 | -5.761% | 2 | 1,097 | -42.576% |
| 2026-06-25 | 5.3400 | 5.3400 | 4.8600 | 4.8600 | -2.016% | 2 | 1,098 | -45.885% |
| 2026-06-24 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -28.940% | 2 | 1,096 | -46.976% |
| 2026-06-22 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -6.684% | 2 | 1,096 | -62.321% |
| 2026-06-17 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -9.223% | 1 | 1,097 | -64.840% |
| 2026-06-16 | 8.7000 | 8.7000 | 8.2400 | 8.2400 | -8.444% | 2 | 1,096 | -68.083% |
| 2026-06-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +36.364% | 1 | 1,095 | -70.778% |
| 2026-06-12 | 6.6200 | 6.6200 | 6.6000 | 6.6000 | +11.486% | 2 | 1,094 | -60.152% |
| 2026-06-11 | 5.2000 | 5.9200 | 5.2000 | 5.9200 | +13.193% | 2 | 1,094 | -55.574% |
| 2026-06-10 | 5.5200 | 5.5200 | 5.1100 | 5.2300 | -13.123% | 779 | 1,411 | -49.713% |
| 2026-06-09 | 4.9900 | 6.0200 | 4.9900 | 6.0200 | -16.966% | 3 | 1,410 | -56.312% |
| 2026-06-08 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.204% | 1 | 1,410 | -63.724% |
| 2026-06-05 | 7.4600 | 7.4900 | 7.4600 | 7.4900 | -21.816% | 2 | 1,411 | -64.887% |
| 2026-06-03 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -2.840% | 10 | 1,401 | -72.547% |
| 2026-06-02 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -4.826% | 115 | 1,401 | -73.327% |
| 2026-06-01 | 10.3300 | 10.3600 | 10.3100 | 10.3600 | +5.178% | 15 | 1,391 | -74.614% |
| 2026-05-29 | 10.0800 | 10.1300 | 9.8500 | 9.8500 | +0.613% | 27 | 1,408 | -73.299% |
| 2026-05-28 | 9.1200 | 9.7900 | 9.1200 | 9.7900 | +11.631% | 114 | 1,319 | -73.136% |
| 2026-05-26 | 8.6500 | 8.7700 | 8.6500 | 8.7700 | +4.779% | 18 | 1,319 | -70.011% |
| 2026-05-22 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +2.323% | 1 | 1,319 | -68.578% |
| 2026-05-15 | 8.0000 | 8.1800 | 8.0000 | 8.1800 | -15.670% | 267 | 1,153 | -67.848% |
| 2026-05-14 | 9.3100 | 9.7000 | 9.3100 | 9.7000 | +11.494% | 21 | 1,144 | -72.887% |
| 2026-05-13 | 8.0300 | 8.8400 | 8.0300 | 8.7000 | +16.000% | 96 | 1,084 | -69.770% |
| 2026-05-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.459% | 1 | 1,085 | -64.933% |
| 2026-05-11 | 7.0400 | 7.9700 | 7.0400 | 7.8500 | +10.563% | 915 | 1,487 | -66.497% |
| 2026-05-08 | 6.4000 | 7.2600 | 6.4000 | 7.1000 | +21.784% | 512 | 1,968 | -62.958% |
| 2026-05-07 | 6.5900 | 6.5900 | 5.8300 | 5.8300 | -7.166% | 236 | 2,176 | -54.889% |
| 2026-05-06 | 5.7500 | 6.2800 | 5.7500 | 6.2800 | +35.345% | 215 | 2,388 | -58.121% |
| 2026-05-05 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +9.176% | 3 | 2,391 | -43.319% |
| 2026-05-04 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -2.968% | 2 | 2,389 | -38.118% |
| 2026-05-01 | 4.1600 | 4.4800 | 4.1600 | 4.3800 | +10.327% | 12 | 2,388 | -39.954% |
| 2026-04-30 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +19.578% | 1 | 2,388 | -33.753% |
| 2026-04-29 | 3.3700 | 3.4200 | 3.3200 | 3.3200 | -3.207% | 9 | 2,387 | -20.783% |
| 2026-04-28 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -9.974% | 1 | 2,390 | -23.324% |
| 2026-04-27 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +11.730% | 2 | 2,391 | -30.971% |
| 2026-04-24 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +8.599% | 1 | 2,391 | -22.874% |
| 2026-04-23 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -5.706% | 1 | 2,390 | -16.242% |
| 2026-04-22 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +7.419% | 1 | 2,389 | -21.021% |
| 2026-04-21 | 3.3800 | 3.4400 | 3.0500 | 3.1000 | -5.199% | 38 | 2,415 | -15.161% |
| 2026-04-20 | 3.3100 | 3.3700 | 3.2700 | 3.2700 | -2.096% | 64 | 2,415 | -19.572% |
| 2026-04-17 | 3.2800 | 3.5100 | 3.2800 | 3.3400 | +15.972% | 4,940 | 2,413 | -21.257% |
| 2026-04-16 | 2.6700 | 2.8800 | 2.6700 | 2.8800 | +8.679% | 11 | 5,267 | -8.681% |
| 2026-04-15 | 2.3100 | 2.6500 | 2.3100 | 2.6500 | +21.560% | 39 | 5,277 | -0.755% |
| 2026-04-14 | 1.8100 | 2.1900 | 1.8100 | 2.1800 | +30.539% | 320 | 5,290 | +20.642% |
| 2026-04-13 | 1.5200 | 1.6700 | 1.5200 | 1.6700 | +3.727% | 336 | 4,978 | +57.485% |
| 2026-04-10 | 1.5900 | 1.6400 | 1.5900 | 1.6100 | +1.899% | 160 | 4,670 | +63.354% |
| 2026-04-09 | 1.4700 | 1.5900 | 1.4700 | 1.5800 | +3.268% | 321 | 4,550 | +66.456% |
| 2026-04-08 | 1.5100 | 1.5700 | 1.5100 | 1.5300 | +10.072% | 104 | 4,237 | +71.895% |
| 2026-04-01 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | +13.008% | 524 | 4,157 | +89.209% |
| 2026-03-31 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +11.818% | 1 | 3,633 | +113.821% |
| 2026-03-30 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -38.202% | 5 | 3,633 | +139.091% |
| 2026-03-13 | 1.8200 | 1.8300 | 1.7000 | 1.7800 | -13.592% | 1,600 | 3,628 | +47.753% |
| 2026-03-10 | 1.9800 | 2.0700 | 1.9600 | 2.0600 | +6.186% | 160 | 2,490 | +27.670% |
| 2026-03-09 | 1.6600 | 1.9800 | 1.6300 | 1.9400 | +2.105% | 680 | 2,470 | +35.567% |
| 2026-03-06 | 1.8700 | 1.9500 | 1.8500 | 1.9000 | -5.000% | 400 | 2,135 | +38.421% |
| 2026-03-03 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -8.257% | 35 | 1,735 | +31.500% |
| 2026-03-02 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | -5.628% | 373 | 1,700 | +20.642% |
| 2026-02-23 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +6.452% | 5 | 1,327 | +13.853% |
| 2026-02-17 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -27.425% | 444 | 1,322 | +21.198% |
| 2026-02-03 | 3.1700 | 3.1800 | 2.9800 | 2.9900 | -8.841% | 80 | 878 | -12.040% |
| 2026-02-02 | 3.1600 | 3.2800 | 3.1600 | 3.2800 | +2.500% | 8 | 804 | -19.817% |
| 2026-01-30 | 3.2600 | 3.2600 | 2.9800 | 3.2000 | 0.000% | 98 | 796 | -17.813% |
| 2026-01-29 | 3.1800 | 3.2200 | 3.1100 | 3.2000 | -11.357% | 36 | 698 | -17.813% |
| 2026-01-28 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -2.957% | 30 | 662 | -27.147% |
| 2026-01-07 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | +6.590% | 622 | 632 | -29.301% |
| 2025-12-26 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 0.000% | 10 | 10 | -24.642% |