SPY270617C00920000
SPY Jun 17 2027 920.00 Call
optionOPRA
EODOct 27, 2026
2.42USD+12.037%(+0.26)5Vol2,741OI
SPY270617C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.3700 | 2.4200 | 2.3700 | 2.4200 | +12.037% | 5 | 2,741 | 0.000% |
| 2026-10-26 | 2.1500 | 2.1600 | 2.1300 | 2.1600 | +14.286% | 14 | 2,742 | +12.037% |
| 2026-10-23 | 1.9200 | 1.9700 | 1.8900 | 1.8900 | -7.353% | 4 | 2,742 | +28.042% |
| 2026-10-22 | 2.2800 | 2.2800 | 2.0400 | 2.0400 | -28.671% | 2 | 2,742 | +18.627% |
| 2026-10-21 | 2.6600 | 2.8600 | 2.6600 | 2.8600 | +20.675% | 45 | 2,771 | -15.385% |
| 2026-10-20 | 2.4900 | 2.4900 | 2.3700 | 2.3700 | -5.200% | 53 | 2,771 | +2.110% |
| 2026-10-19 | 2.2800 | 2.5000 | 2.2800 | 2.5000 | +24.378% | 25 | 2,794 | -3.200% |
| 2026-10-16 | 2.6600 | 2.6600 | 2.0100 | 2.0100 | -24.436% | 960 | 3,695 | +20.398% |
| 2026-10-15 | 2.6300 | 2.6800 | 2.5100 | 2.6600 | +13.191% | 745 | 4,405 | -9.023% |
| 2026-10-14 | 2.7700 | 2.7700 | 2.3500 | 2.3500 | -29.217% | 539 | 4,907 | +2.979% |
| 2026-10-13 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | -7.263% | 2 | 4,906 | -27.108% |
| 2026-10-09 | 3.3400 | 3.6000 | 3.3400 | 3.5800 | +14.377% | 55 | 4,905 | -32.402% |
| 2026-10-08 | 3.3800 | 3.5000 | 3.1300 | 3.1300 | -14.714% | 31 | 4,882 | -22.684% |
| 2026-10-07 | 3.7800 | 3.7800 | 3.3900 | 3.6700 | -10.706% | 50 | 4,876 | -34.060% |
| 2026-10-06 | 4.1300 | 4.5500 | 4.1100 | 4.1100 | +7.874% | 10 | 4,878 | -41.119% |
| 2026-10-05 | 3.1600 | 3.8200 | 3.1600 | 3.8100 | +19.811% | 22 | 4,879 | -36.483% |
| 2026-10-02 | 3.3600 | 3.4900 | 3.1700 | 3.1800 | +15.217% | 62 | 4,916 | -23.899% |
| 2026-10-01 | 2.5900 | 2.7600 | 2.4900 | 2.7600 | +1.099% | 11 | 4,914 | -12.319% |
| 2026-09-30 | 2.8500 | 2.8500 | 2.7300 | 2.7300 | -3.191% | 11 | 4,911 | -11.355% |
| 2026-09-29 | 2.6800 | 2.8400 | 2.6800 | 2.8200 | -5.369% | 10 | 4,911 | -14.184% |
| 2026-09-28 | 3.2800 | 3.3200 | 2.9800 | 2.9800 | -21.164% | 33 | 4,935 | -18.792% |
| 2026-09-25 | 3.3400 | 3.7800 | 3.3400 | 3.7800 | +8.621% | 2 | 4,935 | -35.979% |
| 2026-09-24 | 3.1500 | 3.4800 | 3.1500 | 3.4800 | +2.655% | 13 | 4,941 | -30.460% |
| 2026-09-23 | 3.5200 | 3.5400 | 3.3900 | 3.3900 | -21.528% | 13 | 4,939 | -28.614% |
| 2026-09-22 | 4.6100 | 4.6100 | 4.3200 | 4.3200 | +1.408% | 19 | 4,949 | -43.981% |
| 2026-09-21 | 3.3500 | 4.2600 | 3.3500 | 4.2600 | +57.196% | 59 | 4,935 | -43.192% |
| 2026-09-17 | 2.6400 | 2.7100 | 2.6400 | 2.7100 | -2.166% | 50 | 4,945 | -10.701% |
| 2026-09-14 | 2.8100 | 2.8200 | 2.6600 | 2.7700 | -18.529% | 42 | 4,943 | -12.635% |
| 2026-09-09 | 3.3500 | 3.4100 | 3.3500 | 3.4000 | -24.276% | 17 | 4,959 | -28.824% |
| 2026-09-03 | 4.4700 | 4.4900 | 4.4700 | 4.4900 | +29.769% | 9 | 4,955 | -46.102% |
| 2026-09-02 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +3.284% | 299 | 5,254 | -30.058% |
| 2026-09-01 | 3.5800 | 3.7000 | 3.3500 | 3.3500 | -16.040% | 254 | 5,503 | -27.761% |
| 2026-08-31 | 4.1700 | 4.1700 | 3.9900 | 3.9900 | -14.194% | 6 | 5,508 | -39.348% |
| 2026-08-28 | 5.8100 | 5.8100 | 4.6500 | 4.6500 | +0.649% | 8 | 5,502 | -47.957% |
| 2026-08-26 | 4.6400 | 4.6400 | 4.6200 | 4.6200 | +5.721% | 4 | 5,498 | -47.619% |
| 2026-08-24 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -7.806% | 1 | 5,498 | -44.622% |
| 2026-08-21 | 4.7100 | 4.9000 | 4.7100 | 4.7400 | +5.804% | 6 | 5,499 | -48.945% |
| 2026-08-20 | 5.0200 | 5.0700 | 4.4800 | 4.4800 | -18.099% | 34 | 5,499 | -45.982% |
| 2026-08-19 | 5.9100 | 6.0500 | 5.4600 | 5.4700 | +1.862% | 157 | 5,461 | -55.759% |
| 2026-08-18 | 5.6900 | 5.6900 | 5.3700 | 5.3700 | -17.130% | 44 | 5,460 | -54.935% |
| 2026-08-17 | 6.7400 | 6.7400 | 6.4800 | 6.4800 | -8.085% | 9 | 5,460 | -62.654% |
| 2026-08-14 | 7.5800 | 7.6900 | 7.0500 | 7.0500 | -7.237% | 437 | 5,023 | -65.674% |
| 2026-08-13 | 7.1700 | 7.6000 | 7.0400 | 7.6000 | +18.380% | 132 | 4,905 | -68.158% |
| 2026-08-12 | 6.3600 | 6.4200 | 6.3300 | 6.4200 | -6.821% | 130 | 4,775 | -62.305% |
| 2026-08-11 | 6.9900 | 6.9900 | 6.8900 | 6.8900 | +0.291% | 314 | 4,461 | -64.877% |
| 2026-08-10 | 7.0500 | 7.0500 | 6.8700 | 6.8700 | +0.146% | 211 | 4,250 | -64.774% |
| 2026-08-07 | 6.5800 | 6.8600 | 6.5800 | 6.8600 | +14.716% | 282 | 3,973 | -64.723% |
| 2026-08-06 | 6.4900 | 6.4900 | 5.9800 | 5.9800 | -8.423% | 80 | 3,973 | -59.532% |
| 2026-08-05 | 8.2900 | 8.3800 | 6.5300 | 6.5300 | -11.757% | 168 | 3,848 | -62.940% |
| 2026-08-04 | 5.3500 | 7.4000 | 5.3500 | 7.4000 | +56.780% | 60 | 3,798 | -67.297% |
| 2026-08-03 | 4.1100 | 4.7500 | 4.1100 | 4.7200 | +49.367% | 9 | 3,794 | -48.729% |
| 2026-07-31 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | +9.343% | 30 | 3,780 | -23.418% |
| 2026-07-30 | 2.5800 | 2.8900 | 2.5800 | 2.8900 | +3.957% | 21 | 3,799 | -16.263% |
| 2026-07-28 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -5.442% | 1 | 3,800 | -12.950% |
| 2026-07-27 | 3.3500 | 3.3500 | 2.9400 | 2.9400 | -5.161% | 45 | 3,813 | -17.687% |
| 2026-07-24 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -25.481% | 31 | 3,811 | -21.935% |
| 2026-07-21 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +10.053% | 1 | 3,810 | -41.827% |
| 2026-07-20 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -4.786% | 240 | 4,049 | -35.979% |
| 2026-07-17 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -17.464% | 4 | 4,047 | -39.043% |
| 2026-07-16 | 5.3000 | 5.3000 | 4.8000 | 4.8100 | -5.315% | 5 | 4,047 | -49.688% |
| 2026-07-15 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -2.682% | 1 | 4,047 | -52.362% |
| 2026-07-14 | 5.0300 | 5.2600 | 4.9000 | 5.2200 | +0.967% | 33 | 4,023 | -53.640% |
| 2026-07-13 | 5.4600 | 5.4700 | 5.1700 | 5.1700 | -11.473% | 16 | 4,023 | -53.191% |
| 2026-07-10 | 5.5300 | 5.8400 | 5.5200 | 5.8400 | +8.148% | 49 | 4,016 | -58.562% |
| 2026-07-09 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +8.434% | 10 | 4,008 | -55.185% |
| 2026-07-07 | 5.0400 | 5.0400 | 4.9800 | 4.9800 | -9.946% | 28 | 3,982 | -51.406% |
| 2026-07-06 | 5.4000 | 5.5300 | 5.4000 | 5.5300 | +21.538% | 485 | 3,499 | -56.239% |
| 2026-07-02 | 5.0000 | 5.0000 | 4.4200 | 4.5500 | -12.331% | 17 | 3,486 | -46.813% |
| 2026-07-01 | 5.4700 | 5.5300 | 5.1900 | 5.1900 | -1.890% | 277 | 3,292 | -53.372% |
| 2026-06-30 | 4.7000 | 5.3500 | 4.7000 | 5.2900 | +38.482% | 22 | 3,277 | -54.253% |
| 2026-06-26 | 3.7300 | 3.8200 | 3.7300 | 3.8200 | -6.143% | 6 | 3,272 | -36.649% |
| 2026-06-24 | 4.1300 | 4.1300 | 4.0700 | 4.0700 | -26.000% | 2 | 3,271 | -40.541% |
| 2026-06-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -11.859% | 3 | 3,271 | -56.000% |
| 2026-06-18 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +4.348% | 2 | 3,270 | -61.218% |
| 2026-06-17 | 6.4700 | 6.5000 | 5.9800 | 5.9800 | -7.858% | 27 | 3,255 | -59.532% |
| 2026-06-16 | 7.3400 | 7.3400 | 6.4900 | 6.4900 | -15.933% | 4 | 3,255 | -62.712% |
| 2026-06-15 | 6.7300 | 7.7200 | 6.7300 | 7.7200 | +39.350% | 13 | 3,246 | -68.653% |
| 2026-06-12 | 5.6400 | 5.6400 | 5.5400 | 5.5400 | +14.700% | 6 | 3,243 | -56.318% |
| 2026-06-11 | 4.8100 | 4.8300 | 4.8100 | 4.8300 | +15.274% | 6 | 3,245 | -49.896% |
| 2026-06-10 | 4.9900 | 4.9900 | 4.1900 | 4.1900 | -10.278% | 4 | 3,245 | -42.243% |
| 2026-06-09 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -17.637% | 1 | 3,244 | -48.180% |
| 2026-06-08 | 5.7100 | 5.7100 | 5.6100 | 5.6700 | +0.532% | 5 | 3,245 | -57.319% |
| 2026-06-05 | 7.2200 | 7.2200 | 5.6400 | 5.6400 | -30.967% | 3 | 3,245 | -57.092% |
| 2026-06-04 | 7.7100 | 8.1700 | 7.7100 | 8.1700 | +1.491% | 36 | 3,231 | -70.379% |
| 2026-06-03 | 8.0900 | 8.2700 | 8.0400 | 8.0500 | -8.523% | 890 | 2,397 | -69.938% |
| 2026-06-01 | 8.1700 | 8.8000 | 8.1700 | 8.8000 | +5.642% | 14 | 2,384 | -72.500% |
| 2026-05-29 | 8.2900 | 8.3300 | 8.2000 | 8.3300 | +0.361% | 588 | 1,796 | -70.948% |
| 2026-05-28 | 7.9700 | 8.3100 | 7.9700 | 8.3000 | +11.409% | 1,136 | 838 | -70.843% |
| 2026-05-26 | 7.3300 | 7.9200 | 7.3300 | 7.4500 | +9.398% | 4 | 838 | -67.517% |
| 2026-05-22 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +3.495% | 1 | 837 | -64.464% |
| 2026-05-18 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -21.667% | 1 | 837 | -63.222% |
| 2026-05-14 | 8.8000 | 8.8000 | 8.2800 | 8.4000 | +12.752% | 414 | 867 | -71.190% |
| 2026-05-13 | 6.5700 | 7.5400 | 6.5700 | 7.4500 | +12.708% | 338 | 968 | -67.517% |
| 2026-05-11 | 6.1800 | 6.6200 | 6.1800 | 6.6100 | +8.361% | 183 | 872 | -63.389% |
| 2026-05-08 | 5.9200 | 6.1000 | 5.9200 | 6.1000 | +24.490% | 2 | 872 | -60.328% |
| 2026-05-07 | 5.2400 | 5.2400 | 4.9000 | 4.9000 | -0.407% | 5 | 872 | -50.612% |
| 2026-05-06 | 4.5200 | 4.9200 | 4.5200 | 4.9200 | +23.308% | 2 | 872 | -50.813% |
| 2026-05-05 | 3.8000 | 3.9900 | 3.8000 | 3.9900 | +19.461% | 5 | 875 | -39.348% |
| 2026-05-04 | 3.5100 | 3.5100 | 3.3400 | 3.3400 | -10.695% | 5 | 871 | -27.545% |
| 2026-05-01 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +29.412% | 18 | 889 | -35.294% |
| 2026-04-30 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +2.482% | 1 | 889 | -16.263% |
| 2026-04-29 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -8.738% | 1 | 888 | -14.184% |
| 2026-04-28 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +11.957% | 3 | 887 | -21.683% |
| 2026-04-20 | 2.7800 | 2.7800 | 2.7600 | 2.7600 | +0.730% | 138 | 884 | -12.319% |
| 2026-04-17 | 2.5000 | 2.9300 | 2.5000 | 2.7400 | +11.837% | 1,332 | 867 | -11.679% |
| 2026-04-16 | 2.2300 | 2.4500 | 2.2300 | 2.4500 | +11.364% | 12 | 1,467 | -1.224% |
| 2026-04-15 | 1.8200 | 2.2000 | 1.8200 | 2.2000 | +19.565% | 163 | 1,459 | +10.000% |
| 2026-04-14 | 1.5400 | 1.8400 | 1.5400 | 1.8400 | +75.238% | 322 | 1,296 | +31.522% |
| 2026-04-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +2.941% | 10 | 975 | +130.476% |
| 2026-03-30 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -31.544% | 190 | 975 | +137.255% |
| 2026-03-13 | 1.5400 | 1.5400 | 1.4300 | 1.4900 | -13.873% | 800 | 1,105 | +62.416% |
| 2026-03-10 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | -12.183% | 160 | 326 | +39.884% |
| 2026-02-24 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +7.650% | 1 | 189 | +22.843% |
| 2026-02-23 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -6.633% | 1 | 190 | +32.240% |
| 2026-02-17 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -22.530% | 11 | 189 | +23.469% |
| 2026-02-09 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -18.910% | 2 | 178 | -4.348% |
| 2026-01-06 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +8.333% | 2 | 176 | -22.436% |
| 2026-01-05 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -9.718% | 171 | 3 | -15.972% |
| 2025-12-12 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -1.846% | 1 | 3 | -24.138% |
| 2025-12-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.130% | 1 | 2 | -25.538% |
| 2025-12-01 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +27.444% | 1 | 2 | -28.614% |
| 2025-11-21 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -10.738% | 1 | 1 | -9.023% |
| 2025-11-20 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -25.871% | 1 | 2 | -18.792% |
| 2025-11-14 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 0.000% | 1 | 1 | -39.801% |