SPY270617C00915000
SPY Jun 17 2027 915.00 Call
optionOPRA
EODOct 26, 2026
2.39USD+10.138%(+0.22)8Vol4,522OI
SPY270617C00915000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.3800 | 2.5200 | 2.3800 | 2.3900 | +10.138% | 8 | 4,518 | 0.000% |
| 2026-10-23 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | -7.660% | 2 | 4,517 | +10.138% |
| 2026-10-22 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -18.966% | 1 | 4,517 | +1.702% |
| 2026-10-21 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +6.618% | 29 | 4,546 | -17.586% |
| 2026-10-20 | 2.7700 | 2.7700 | 2.7200 | 2.7200 | -0.366% | 50 | 4,588 | -12.132% |
| 2026-10-19 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +14.706% | 21 | 4,609 | -12.454% |
| 2026-10-16 | 2.9000 | 2.9000 | 2.2400 | 2.3800 | -20.401% | 452 | 4,987 | +0.420% |
| 2026-10-15 | 2.8400 | 3.0100 | 2.8400 | 2.9900 | +4.545% | 63 | 5,043 | -20.067% |
| 2026-10-14 | 2.9900 | 3.0200 | 2.6800 | 2.8600 | -23.324% | 54 | 5,072 | -16.434% |
| 2026-10-13 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -6.281% | 1 | 5,071 | -35.925% |
| 2026-10-12 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +3.377% | 1 | 5,071 | -39.950% |
| 2026-10-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +10.951% | 1 | 5,072 | -37.922% |
| 2026-10-08 | 3.7800 | 3.8000 | 3.4700 | 3.4700 | -17.577% | 16 | 5,063 | -31.124% |
| 2026-10-07 | 3.8100 | 4.2100 | 3.8100 | 4.2100 | -8.677% | 2 | 5,064 | -43.230% |
| 2026-10-06 | 4.6100 | 5.1500 | 4.5600 | 4.6100 | +11.893% | 53 | 5,016 | -48.156% |
| 2026-10-05 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +3.258% | 1 | 5,015 | -41.990% |
| 2026-10-02 | 3.7700 | 3.9900 | 3.7400 | 3.9900 | +41.993% | 36 | 5,015 | -40.100% |
| 2026-10-01 | 3.1000 | 3.1000 | 2.8100 | 2.8100 | -23.224% | 7 | 5,015 | -14.947% |
| 2026-09-30 | 3.5500 | 3.6600 | 3.5500 | 3.6600 | +20.395% | 151 | 5,098 | -34.699% |
| 2026-09-29 | 3.2600 | 3.2600 | 3.0000 | 3.0400 | -8.982% | 84 | 5,182 | -21.382% |
| 2026-09-28 | 3.6300 | 3.6500 | 3.3100 | 3.3400 | -9.485% | 187 | 5,364 | -28.443% |
| 2026-09-24 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -25.000% | 5 | 5,364 | -35.230% |
| 2026-09-22 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -1.600% | 1 | 5,363 | -51.423% |
| 2026-09-21 | 4.5000 | 5.0000 | 4.5000 | 5.0000 | +63.399% | 24 | 5,340 | -52.200% |
| 2026-09-18 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | +2.685% | 2 | 5,341 | -21.895% |
| 2026-09-15 | 3.0100 | 3.0100 | 2.9800 | 2.9800 | +0.676% | 2 | 5,342 | -19.799% |
| 2026-09-14 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -21.485% | 1 | 5,341 | -19.257% |
| 2026-09-11 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +17.081% | 1 | 5,341 | -36.605% |
| 2026-09-10 | 3.3700 | 3.3700 | 3.2200 | 3.2200 | -13.441% | 3 | 5,342 | -25.776% |
| 2026-09-09 | 3.7800 | 3.8000 | 3.7100 | 3.7200 | -11.429% | 48 | 5,344 | -35.753% |
| 2026-09-08 | 4.0900 | 4.2300 | 4.0800 | 4.2000 | -5.830% | 18 | 5,337 | -43.095% |
| 2026-09-04 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -9.899% | 1 | 5,337 | -46.413% |
| 2026-09-03 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +24.060% | 5 | 5,336 | -51.717% |
| 2026-09-02 | 3.8300 | 3.9900 | 3.8300 | 3.9900 | +7.838% | 4 | 5,336 | -40.100% |
| 2026-09-01 | 4.1100 | 4.1100 | 3.7000 | 3.7000 | -17.778% | 6 | 5,335 | -35.405% |
| 2026-08-31 | 4.4600 | 4.5200 | 4.4500 | 4.5000 | -14.449% | 55 | 5,332 | -46.889% |
| 2026-08-28 | 6.3000 | 6.3000 | 5.2600 | 5.2600 | +3.543% | 98 | 5,235 | -54.563% |
| 2026-08-25 | 5.0800 | 5.0800 | 5.0700 | 5.0800 | -1.741% | 3 | 5,235 | -52.953% |
| 2026-08-24 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -1.336% | 1 | 5,236 | -53.772% |
| 2026-08-21 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +4.382% | 2 | 5,235 | -54.389% |
| 2026-08-20 | 4.9600 | 5.0500 | 4.9600 | 5.0200 | -15.630% | 6 | 5,232 | -52.390% |
| 2026-08-19 | 6.2400 | 6.2500 | 5.9500 | 5.9500 | -25.251% | 11 | 5,228 | -59.832% |
| 2026-08-14 | 8.1600 | 8.4300 | 7.9600 | 7.9600 | -1.850% | 1,198 | 4,031 | -69.975% |
| 2026-08-13 | 7.9200 | 8.1400 | 7.9200 | 8.1100 | +15.035% | 36 | 4,028 | -70.530% |
| 2026-08-12 | 7.1100 | 7.1100 | 7.0300 | 7.0500 | -7.237% | 233 | 3,795 | -66.099% |
| 2026-08-11 | 7.6600 | 7.6600 | 7.6000 | 7.6000 | +0.662% | 125 | 3,670 | -68.553% |
| 2026-08-10 | 7.6600 | 7.6600 | 7.5500 | 7.5500 | +5.447% | 121 | 3,550 | -68.344% |
| 2026-08-07 | 7.3000 | 7.3700 | 7.1600 | 7.1600 | -22.004% | 306 | 3,244 | -66.620% |
| 2026-08-05 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +57.461% | 13 | 3,233 | -73.965% |
| 2026-08-04 | 5.5900 | 5.8300 | 5.5900 | 5.8300 | +10.208% | 23 | 3,211 | -59.005% |
| 2026-08-03 | 4.7500 | 5.2900 | 4.7500 | 5.2900 | +45.330% | 399 | 2,815 | -54.820% |
| 2026-07-31 | 3.5400 | 3.6400 | 3.5300 | 3.6400 | +25.517% | 52 | 2,782 | -34.341% |
| 2026-07-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 0.000% | 5 | 2,782 | -17.586% |
| 2026-07-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -7.051% | 1 | 2,782 | -17.586% |
| 2026-07-28 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -8.772% | 1 | 2,782 | -23.397% |
| 2026-07-27 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | -3.662% | 28 | 2,783 | -30.117% |
| 2026-07-24 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -0.560% | 30 | 2,783 | -32.676% |
| 2026-07-23 | 3.7600 | 3.7600 | 3.5700 | 3.5700 | -27.143% | 2 | 2,784 | -33.053% |
| 2026-07-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 1 | 2,784 | -51.224% |
| 2026-07-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -9.270% | 2 | 2,783 | -48.043% |
| 2026-07-16 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -8.484% | 1 | 2,783 | -52.860% |
| 2026-07-14 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -0.717% | 27 | 2,756 | -56.859% |
| 2026-07-13 | 6.0200 | 6.0200 | 5.5800 | 5.5800 | -12.264% | 20 | 2,750 | -57.168% |
| 2026-07-10 | 6.0900 | 6.3600 | 6.0900 | 6.3600 | +17.778% | 31 | 2,732 | -62.421% |
| 2026-07-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +8.000% | 2 | 2,732 | -55.741% |
| 2026-07-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.256% | 2 | 2,732 | -52.200% |
| 2026-07-07 | 5.5700 | 5.5900 | 5.5100 | 5.5100 | -9.967% | 28 | 2,706 | -56.624% |
| 2026-07-06 | 5.5000 | 6.1200 | 5.5000 | 6.1200 | +23.139% | 19 | 2,694 | -60.948% |
| 2026-07-02 | 5.0000 | 5.0000 | 4.9700 | 4.9700 | -17.167% | 15 | 2,681 | -51.911% |
| 2026-07-01 | 6.0700 | 6.0700 | 6.0000 | 6.0000 | +3.270% | 12 | 2,670 | -60.167% |
| 2026-06-30 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +14.370% | 9 | 2,661 | -58.864% |
| 2026-06-29 | 5.1100 | 5.1100 | 5.0800 | 5.0800 | +10.435% | 438 | 3,095 | -52.953% |
| 2026-06-26 | 4.1900 | 4.6000 | 4.1900 | 4.6000 | -2.335% | 3 | 3,095 | -48.043% |
| 2026-06-25 | 4.5000 | 4.9300 | 4.3900 | 4.7100 | -19.761% | 7 | 3,092 | -49.257% |
| 2026-06-17 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -15.903% | 4 | 3,088 | -59.284% |
| 2026-06-16 | 7.7000 | 7.7000 | 6.9800 | 6.9800 | -14.145% | 552 | 2,544 | -65.759% |
| 2026-06-15 | 7.3400 | 8.1300 | 7.3400 | 8.1300 | +60.039% | 7 | 2,544 | -70.603% |
| 2026-06-11 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +8.779% | 1 | 2,544 | -52.953% |
| 2026-06-10 | 5.2700 | 5.2700 | 4.6700 | 4.6700 | -11.385% | 23 | 2,544 | -48.822% |
| 2026-06-09 | 4.8000 | 5.2700 | 4.4800 | 5.2700 | -9.760% | 428 | 2,932 | -54.649% |
| 2026-06-08 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -3.630% | 1 | 2,932 | -59.075% |
| 2026-06-05 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -30.901% | 1 | 2,932 | -60.561% |
| 2026-06-04 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.904% | 31 | 2,901 | -72.748% |
| 2026-06-03 | 8.5900 | 8.9400 | 8.5900 | 8.8500 | -7.716% | 71 | 2,830 | -72.994% |
| 2026-06-02 | 9.2300 | 9.5900 | 9.2300 | 9.5900 | +3.341% | 4 | 2,829 | -75.078% |
| 2026-06-01 | 8.8500 | 9.2800 | 8.8500 | 9.2800 | +0.324% | 2 | 2,828 | -74.246% |
| 2026-05-29 | 9.1900 | 9.2500 | 9.1900 | 9.2500 | +0.653% | 2 | 2,829 | -74.162% |
| 2026-05-28 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +10.324% | 2 | 2,831 | -73.993% |
| 2026-05-27 | 8.0700 | 8.3300 | 8.0700 | 8.3300 | +2.209% | 4 | 2,827 | -71.309% |
| 2026-05-26 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +11.187% | 1 | 2,826 | -70.675% |
| 2026-05-22 | 7.6700 | 7.9300 | 7.3300 | 7.3300 | +8.754% | 64 | 2,790 | -67.394% |
| 2026-05-21 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +0.298% | 61 | 2,729 | -64.540% |
| 2026-05-20 | 5.9500 | 6.7200 | 5.9500 | 6.7200 | +16.263% | 2 | 2,728 | -64.435% |
| 2026-05-19 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -4.463% | 1 | 2,728 | -58.651% |
| 2026-05-18 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -17.350% | 1 | 2,727 | -60.496% |
| 2026-05-15 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -19.205% | 2 | 2,727 | -67.350% |
| 2026-05-14 | 8.4000 | 9.3100 | 8.4000 | 9.0600 | +29.429% | 44 | 2,703 | -73.620% |
| 2026-05-12 | 6.3400 | 7.0000 | 6.0100 | 7.0000 | -3.181% | 300 | 2,438 | -65.857% |
| 2026-05-11 | 6.5200 | 7.3100 | 6.5200 | 7.2300 | +12.093% | 416 | 2,254 | -66.943% |
| 2026-05-08 | 6.2700 | 6.4500 | 6.2700 | 6.4500 | +13.757% | 5 | 2,254 | -62.946% |
| 2026-05-07 | 5.8300 | 5.8300 | 5.6100 | 5.6700 | -4.866% | 27 | 2,252 | -57.848% |
| 2026-05-06 | 5.3600 | 5.9600 | 5.3600 | 5.9600 | +37.963% | 2 | 2,252 | -59.899% |
| 2026-05-05 | 3.9400 | 4.3200 | 3.9400 | 4.3200 | +12.500% | 4 | 2,252 | -44.676% |
| 2026-05-04 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -7.022% | 1 | 2,251 | -37.760% |
| 2026-05-01 | 3.8100 | 4.1300 | 3.8100 | 4.1300 | +24.398% | 4 | 2,249 | -42.131% |
| 2026-04-30 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +6.410% | 2 | 2,249 | -28.012% |
| 2026-04-21 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +4.698% | 3 | 2,250 | -23.397% |
| 2026-04-20 | 3.0300 | 3.0400 | 2.9800 | 2.9800 | -2.614% | 480 | 2,250 | -19.799% |
| 2026-04-17 | 3.0000 | 3.1900 | 2.9600 | 3.0600 | +20.000% | 3,747 | 2,466 | -21.895% |
| 2026-04-16 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +7.143% | 1 | 4,100 | -6.275% |
| 2026-04-15 | 2.0300 | 2.3800 | 2.0100 | 2.3800 | +19.000% | 220 | 4,099 | +0.420% |
| 2026-04-14 | 1.6700 | 2.0100 | 1.6700 | 2.0000 | +29.870% | 322 | 3,885 | +19.500% |
| 2026-04-13 | 1.4000 | 1.5500 | 1.3900 | 1.5400 | +3.356% | 336 | 3,565 | +55.195% |
| 2026-04-10 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | +40.566% | 160 | 3,229 | +60.403% |
| 2026-03-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -34.568% | 141 | 3,069 | +125.472% |
| 2026-03-13 | 1.6800 | 1.6800 | 1.5500 | 1.6200 | -14.286% | 1,600 | 3,069 | +47.531% |
| 2026-03-10 | 1.8100 | 1.9000 | 1.8100 | 1.8900 | +6.780% | 160 | 1,469 | +26.455% |
| 2026-03-09 | 1.5300 | 1.8300 | 1.5100 | 1.7700 | +1.724% | 682 | 1,309 | +35.028% |
| 2026-03-06 | 1.7100 | 1.7900 | 1.6900 | 1.7400 | -36.496% | 400 | 630 | +37.356% |
| 2026-02-03 | 2.9200 | 2.9400 | 2.7400 | 2.7400 | -9.571% | 80 | 230 | -12.774% |
| 2026-02-02 | 2.9100 | 3.0300 | 2.9000 | 3.0300 | +3.061% | 8 | 150 | -21.122% |
| 2026-01-30 | 3.0100 | 3.0100 | 2.7500 | 2.9400 | -0.339% | 98 | 142 | -18.707% |
| 2026-01-29 | 2.9300 | 2.9600 | 2.8700 | 2.9500 | -6.349% | 36 | 44 | -18.983% |
| 2026-01-08 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.625% | 1 | 11 | -24.127% |
| 2026-01-07 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +0.590% | 3 | 10 | -29.912% |
| 2026-01-06 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +8.307% | 2 | 7 | -29.499% |
| 2026-01-05 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -18.490% | 1 | 1 | -23.642% |
| 2025-11-26 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | -13.514% | 6 | 1 | -37.760% |
| 2025-11-13 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 0.000% | 1 | 1 | -46.171% |