SPY270617C00925000
SPY Jun 17 2027 925.00 Call
optionOPRA
EODOct 27, 2026
2.17USD+25.434%(+0.44)5Vol1,950OI
SPY270617C00925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.0900 | 2.1700 | 2.0900 | 2.1700 | +25.434% | 5 | 1,948 | 0.000% |
| 2026-10-26 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -7.487% | 2 | 1,948 | +25.434% |
| 2026-10-22 | 1.9900 | 1.9900 | 1.8700 | 1.8700 | -28.077% | 2 | 1,946 | +16.043% |
| 2026-10-21 | 2.1800 | 2.6000 | 2.1800 | 2.6000 | +25.000% | 33 | 1,970 | -16.538% |
| 2026-10-20 | 2.0600 | 2.2000 | 2.0600 | 2.0800 | -0.952% | 49 | 1,983 | +4.327% |
| 2026-10-19 | 2.1300 | 2.1900 | 2.1000 | 2.1000 | +14.754% | 24 | 2,004 | +3.333% |
| 2026-10-16 | 2.2200 | 2.2200 | 1.8300 | 1.8300 | -20.779% | 50 | 2,026 | +18.579% |
| 2026-10-15 | 2.0200 | 2.4000 | 2.0200 | 2.3100 | +12.136% | 1,403 | 3,355 | -6.061% |
| 2026-10-14 | 2.6800 | 2.6800 | 2.0600 | 2.0600 | -29.452% | 45 | 3,361 | +5.340% |
| 2026-10-12 | 3.2100 | 3.2100 | 2.9200 | 2.9200 | -10.429% | 21 | 3,361 | -25.685% |
| 2026-10-09 | 3.0400 | 3.2600 | 2.9600 | 3.2600 | +17.266% | 7 | 3,362 | -33.436% |
| 2026-10-08 | 2.9800 | 2.9800 | 2.7800 | 2.7800 | -16.265% | 2 | 3,362 | -21.942% |
| 2026-10-07 | 3.0200 | 3.3200 | 3.0200 | 3.3200 | -14.653% | 46 | 3,361 | -34.639% |
| 2026-10-06 | 3.6400 | 3.9500 | 3.6400 | 3.8900 | +16.467% | 5 | 3,359 | -44.216% |
| 2026-10-05 | 3.1200 | 3.3400 | 3.1200 | 3.3400 | +35.772% | 11 | 3,363 | -35.030% |
| 2026-10-01 | 2.2000 | 2.4600 | 2.2000 | 2.4600 | -15.464% | 10 | 3,361 | -11.789% |
| 2026-09-30 | 2.6100 | 2.9200 | 2.6000 | 2.9100 | +16.400% | 56 | 3,373 | -25.430% |
| 2026-09-29 | 2.6000 | 2.6000 | 2.3500 | 2.5000 | -9.091% | 31 | 3,372 | -13.200% |
| 2026-09-28 | 3.0400 | 3.0400 | 2.7500 | 2.7500 | -18.879% | 5 | 3,370 | -21.091% |
| 2026-09-25 | 2.9300 | 3.4100 | 2.9300 | 3.3900 | +9.709% | 19 | 3,387 | -35.988% |
| 2026-09-24 | 2.8500 | 3.0900 | 2.8200 | 3.0900 | +3.000% | 273 | 3,646 | -29.773% |
| 2026-09-23 | 3.1300 | 3.1300 | 3.0000 | 3.0000 | -26.829% | 4 | 3,646 | -27.667% |
| 2026-09-21 | 3.3800 | 4.1000 | 3.3800 | 4.1000 | +90.698% | 5 | 3,646 | -47.073% |
| 2026-09-15 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -18.561% | 4 | 3,646 | +0.930% |
| 2026-09-10 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -12.871% | 2 | 3,644 | -17.803% |
| 2026-09-09 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | -8.182% | 15 | 3,656 | -28.383% |
| 2026-09-08 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | -4.070% | 3 | 3,657 | -34.242% |
| 2026-09-04 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -14.214% | 1 | 3,656 | -36.919% |
| 2026-09-03 | 3.9700 | 4.0100 | 3.9700 | 4.0100 | +32.343% | 7 | 3,656 | -45.885% |
| 2026-09-01 | 3.2400 | 3.2400 | 3.0300 | 3.0300 | -14.888% | 6 | 3,653 | -28.383% |
| 2026-08-31 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -15.640% | 5 | 3,658 | -39.045% |
| 2026-08-28 | 4.8500 | 4.8500 | 4.2200 | 4.2200 | +7.928% | 3 | 3,656 | -48.578% |
| 2026-08-24 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -7.346% | 1 | 3,655 | -44.501% |
| 2026-08-21 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -3.653% | 2 | 3,655 | -48.578% |
| 2026-08-20 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -7.203% | 1 | 3,654 | -50.457% |
| 2026-08-19 | 5.3200 | 5.3200 | 4.7200 | 4.7200 | +0.426% | 3 | 3,651 | -54.025% |
| 2026-08-18 | 4.9400 | 4.9400 | 4.7000 | 4.7000 | -32.471% | 4 | 3,651 | -53.830% |
| 2026-08-14 | 6.8200 | 6.9600 | 6.7600 | 6.9600 | +2.655% | 142 | 3,513 | -68.822% |
| 2026-08-13 | 6.5200 | 7.0000 | 6.4000 | 6.7800 | +16.495% | 554 | 2,967 | -67.994% |
| 2026-08-12 | 5.8100 | 5.8200 | 5.7700 | 5.8200 | -1.855% | 36 | 2,936 | -62.715% |
| 2026-08-11 | 6.3500 | 6.3500 | 5.9300 | 5.9300 | -5.573% | 29 | 2,908 | -63.406% |
| 2026-08-10 | 6.4400 | 6.4400 | 6.2800 | 6.2800 | +4.146% | 224 | 2,687 | -65.446% |
| 2026-08-07 | 6.1700 | 6.1700 | 6.0300 | 6.0300 | -6.512% | 43 | 2,646 | -64.013% |
| 2026-08-05 | 7.1700 | 7.1700 | 6.4500 | 6.4500 | -5.839% | 21 | 2,645 | -66.357% |
| 2026-08-04 | 5.1900 | 6.9200 | 5.1900 | 6.8500 | +63.095% | 1,897 | 1,109 | -68.321% |
| 2026-08-03 | 3.8400 | 4.2000 | 3.8400 | 4.2000 | +47.368% | 4 | 1,109 | -48.333% |
| 2026-07-31 | 2.7400 | 2.8600 | 2.7400 | 2.8500 | +22.845% | 33 | 1,097 | -23.860% |
| 2026-07-30 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -15.636% | 1 | 1,098 | -6.466% |
| 2026-07-28 | 2.5400 | 2.7500 | 2.4600 | 2.7500 | +6.178% | 941 | 2,033 | -21.091% |
| 2026-07-27 | 2.7500 | 2.7500 | 2.5900 | 2.5900 | -8.481% | 73 | 2,006 | -16.216% |
| 2026-07-24 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -25.526% | 29 | 1,978 | -23.322% |
| 2026-07-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.061% | 4 | 1,978 | -42.895% |
| 2026-07-17 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -7.981% | 1 | 1,979 | -44.643% |
| 2026-07-16 | 4.2800 | 4.2800 | 4.2600 | 4.2600 | -11.801% | 2 | 1,980 | -49.061% |
| 2026-07-15 | 4.6000 | 4.8300 | 4.6000 | 4.8300 | -0.207% | 2 | 1,979 | -55.072% |
| 2026-07-14 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +1.044% | 27 | 1,952 | -55.165% |
| 2026-07-13 | 4.8700 | 4.9900 | 4.7900 | 4.7900 | -9.623% | 17 | 1,938 | -54.697% |
| 2026-07-10 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | +8.163% | 22 | 1,920 | -59.057% |
| 2026-07-09 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | +16.667% | 56 | 1,869 | -55.714% |
| 2026-07-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 7 | 1,869 | -48.333% |
| 2026-07-07 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | -12.109% | 30 | 1,841 | -51.778% |
| 2026-07-06 | 4.6500 | 5.1200 | 4.6500 | 5.1200 | +27.681% | 125 | 1,720 | -57.617% |
| 2026-07-02 | 5.0000 | 5.0000 | 4.0000 | 4.0100 | -19.639% | 28 | 1,704 | -45.885% |
| 2026-07-01 | 5.0500 | 5.0500 | 4.9900 | 4.9900 | +3.313% | 12 | 1,694 | -56.513% |
| 2026-06-30 | 4.9000 | 4.9000 | 4.8300 | 4.8300 | +15.550% | 10 | 1,684 | -55.072% |
| 2026-06-29 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +12.973% | 9 | 1,675 | -48.086% |
| 2026-06-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.756% | 6 | 1,681 | -41.351% |
| 2026-06-23 | 4.3400 | 4.3400 | 4.1000 | 4.1000 | -22.932% | 3 | 1,680 | -47.073% |
| 2026-06-22 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -7.478% | 1 | 1,681 | -59.211% |
| 2026-06-18 | 5.6400 | 5.7900 | 5.6400 | 5.7500 | +16.633% | 153 | 1,630 | -62.261% |
| 2026-06-17 | 5.8900 | 5.9300 | 4.7700 | 4.9300 | -15.726% | 8 | 1,630 | -55.984% |
| 2026-06-16 | 6.7800 | 6.7800 | 5.8500 | 5.8500 | -12.687% | 25 | 1,617 | -62.906% |
| 2026-06-15 | 6.3600 | 7.0400 | 6.3600 | 6.7000 | +34.000% | 36 | 1,612 | -67.612% |
| 2026-06-12 | 5.1300 | 5.1900 | 5.0000 | 5.0000 | +0.806% | 26 | 1,588 | -56.600% |
| 2026-06-11 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | +13.242% | 2 | 1,588 | -56.250% |
| 2026-06-10 | 4.4000 | 4.4300 | 4.3700 | 4.3800 | -4.783% | 408 | 1,918 | -50.457% |
| 2026-06-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -14.498% | 1 | 1,918 | -52.826% |
| 2026-06-08 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -4.100% | 1 | 1,917 | -59.665% |
| 2026-06-05 | 6.5200 | 6.5300 | 5.6000 | 5.6100 | -19.281% | 263 | 1,828 | -61.319% |
| 2026-06-04 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.711% | 1 | 1,828 | -68.777% |
| 2026-06-03 | 7.5500 | 7.5500 | 7.4500 | 7.4500 | -9.478% | 3 | 1,827 | -70.872% |
| 2026-06-02 | 7.9300 | 8.2300 | 7.9300 | 8.2300 | +1.983% | 740 | 1,091 | -73.633% |
| 2026-06-01 | 7.5000 | 8.1400 | 7.5000 | 8.0700 | +4.669% | 158 | 943 | -73.110% |
| 2026-05-29 | 7.8600 | 7.8600 | 7.5900 | 7.7100 | -2.033% | 74 | 870 | -71.855% |
| 2026-05-28 | 7.6800 | 7.8700 | 7.6800 | 7.8700 | +13.237% | 6 | 866 | -72.427% |
| 2026-05-26 | 7.1000 | 7.1000 | 6.9500 | 6.9500 | +20.870% | 270 | 596 | -68.777% |
| 2026-05-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.496% | 1 | 595 | -62.261% |
| 2026-05-20 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +10.000% | 1 | 595 | -61.319% |
| 2026-05-18 | 5.9600 | 5.9600 | 5.1000 | 5.1000 | -18.660% | 31 | 595 | -57.451% |
| 2026-05-15 | 6.7100 | 6.7100 | 6.2700 | 6.2700 | -19.718% | 6 | 592 | -65.391% |
| 2026-05-14 | 8.2100 | 8.4000 | 7.6200 | 7.8100 | +22.606% | 286 | 378 | -72.215% |
| 2026-05-13 | 5.9000 | 6.3700 | 5.9000 | 6.3700 | +19.288% | 3 | 377 | -65.934% |
| 2026-05-12 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -10.553% | 1 | 376 | -59.363% |
| 2026-05-11 | 6.0000 | 6.0400 | 5.9700 | 5.9700 | +6.039% | 94 | 294 | -63.652% |
| 2026-05-08 | 5.4200 | 5.6300 | 5.4200 | 5.6300 | +18.029% | 137 | 196 | -61.456% |
| 2026-05-07 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +33.989% | 1 | 197 | -54.507% |
| 2026-05-05 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +5.952% | 1 | 197 | -39.045% |
| 2026-05-01 | 3.2600 | 3.3600 | 3.2600 | 3.3600 | +28.736% | 100 | 146 | -35.417% |
| 2026-04-20 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +0.772% | 3 | 146 | -16.858% |
| 2026-04-17 | 2.4200 | 2.5900 | 2.4200 | 2.5900 | +19.907% | 336 | 147 | -16.216% |
| 2026-04-16 | 2.0900 | 2.2600 | 2.0500 | 2.1600 | +7.463% | 173 | 431 | +0.463% |
| 2026-04-15 | 1.7200 | 2.0200 | 1.7200 | 2.0100 | +33.113% | 204 | 386 | +7.960% |
| 2026-04-14 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | +49.505% | 2 | 257 | +43.709% |
| 2026-04-07 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 5 | 256 | +114.851% |
| 2026-04-02 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +13.483% | 1 | 255 | +114.851% |
| 2026-03-30 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -34.559% | 220 | 255 | +143.820% |
| 2026-03-17 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -9.333% | 1 | 153 | +59.559% |
| 2026-03-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 1 | 152 | +44.667% |
| 2026-03-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +10.714% | 1 | 151 | +40.000% |
| 2026-03-09 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -28.571% | 10 | 152 | +55.000% |
| 2026-02-25 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +4.255% | 3 | 152 | +10.714% |
| 2026-02-24 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | +5.028% | 2 | 152 | +15.426% |
| 2026-02-20 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -4.787% | 1 | 151 | +21.229% |
| 2026-02-13 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -8.293% | 1 | 150 | +15.426% |
| 2026-02-12 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | -17.004% | 18 | 150 | +5.854% |
| 2026-02-02 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -1.200% | 2 | 148 | -12.146% |
| 2026-01-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +25.000% | 1 | 148 | -13.200% |
| 2026-01-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -21.260% | 1 | 147 | +8.500% |
| 2026-01-16 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -4.151% | 3 | 143 | -14.567% |
| 2026-01-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -7.986% | 2 | 143 | -18.113% |
| 2026-01-06 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +23.077% | 2 | 141 | -24.653% |
| 2026-01-02 | 2.4500 | 2.4600 | 2.3400 | 2.3400 | +2.183% | 8 | 141 | -7.265% |
| 2025-12-22 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -31.845% | 1 | 140 | -5.240% |
| 2025-11-26 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +16.263% | 1 | 138 | -35.417% |
| 2025-11-24 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | +0.697% | 2 | 138 | -24.913% |
| 2025-11-20 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -35.506% | 1 | 136 | -24.390% |
| 2025-11-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +15.885% | 135 | 136 | -51.236% |
| 2025-11-11 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -3.275% | 1 | 31 | -43.490% |
| 2025-11-10 | 3.4900 | 3.9700 | 3.4900 | 3.9700 | 0.000% | 31 | 31 | -45.340% |