SPY270617C00930000
SPY Jun 17 2027 930.00 Call
optionOPRA
EODOct 27, 2026
1.88USD+10.588%(+0.18)29Vol3,291OI
SPY270617C00930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | +10.588% | 29 | 3,317 | 0.000% |
| 2026-10-26 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | +19.718% | 2 | 3,318 | +10.588% |
| 2026-10-23 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | -13.939% | 16 | 3,310 | +32.394% |
| 2026-10-22 | 1.7300 | 1.7300 | 1.5400 | 1.6500 | -22.170% | 22 | 3,290 | +13.939% |
| 2026-10-21 | 2.0500 | 2.1200 | 2.0500 | 2.1200 | +10.417% | 39 | 3,328 | -11.321% |
| 2026-10-19 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | +21.519% | 21 | 3,349 | -2.083% |
| 2026-10-16 | 1.9400 | 1.9400 | 1.5800 | 1.5800 | -22.927% | 50 | 3,392 | +18.987% |
| 2026-10-15 | 2.0400 | 2.0800 | 2.0000 | 2.0500 | +13.889% | 255 | 3,614 | -8.293% |
| 2026-10-14 | 1.9800 | 1.9800 | 1.8000 | 1.8000 | -29.961% | 1,790 | 2,236 | +4.444% |
| 2026-10-13 | 2.5500 | 2.5700 | 2.5500 | 2.5700 | -3.019% | 2 | 2,238 | -26.848% |
| 2026-10-12 | 2.8600 | 2.8600 | 2.6100 | 2.6500 | +9.504% | 1,082 | 2,930 | -29.057% |
| 2026-10-08 | 2.4400 | 2.4500 | 2.4200 | 2.4200 | -18.243% | 29 | 2,950 | -22.314% |
| 2026-10-07 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | -9.202% | 2 | 2,950 | -36.486% |
| 2026-10-06 | 3.5700 | 3.5700 | 3.2600 | 3.2600 | +7.237% | 4 | 2,946 | -42.331% |
| 2026-10-05 | 2.6500 | 3.0800 | 2.6500 | 3.0400 | +19.216% | 31 | 2,941 | -38.158% |
| 2026-10-02 | 2.5700 | 2.8200 | 2.5000 | 2.5500 | +23.188% | 97 | 3,032 | -26.275% |
| 2026-10-01 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | -3.271% | 12 | 3,021 | -9.179% |
| 2026-09-30 | 2.2100 | 2.2100 | 2.1400 | 2.1400 | +0.943% | 16 | 3,009 | -12.150% |
| 2026-09-29 | 2.2800 | 2.2800 | 2.1200 | 2.1200 | -11.297% | 13 | 3,001 | -11.321% |
| 2026-09-28 | 2.6600 | 2.6600 | 2.3900 | 2.3900 | -18.430% | 19 | 3,000 | -21.339% |
| 2026-09-25 | 2.8100 | 2.9300 | 2.7000 | 2.9300 | +6.934% | 13 | 3,004 | -35.836% |
| 2026-09-24 | 2.5200 | 2.7400 | 2.5200 | 2.7400 | +0.735% | 16 | 2,993 | -31.387% |
| 2026-09-23 | 2.9400 | 2.9500 | 2.7200 | 2.7200 | -21.614% | 41 | 2,996 | -30.882% |
| 2026-09-22 | 3.7000 | 3.7000 | 3.4400 | 3.4700 | -4.408% | 32 | 2,995 | -45.821% |
| 2026-09-21 | 3.4700 | 3.7300 | 3.4700 | 3.6300 | +68.837% | 12 | 2,990 | -48.209% |
| 2026-09-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +12.565% | 5 | 2,995 | -12.558% |
| 2026-09-15 | 1.9300 | 1.9300 | 1.9100 | 1.9100 | -13.964% | 5 | 2,991 | -1.571% |
| 2026-09-14 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -13.281% | 5 | 2,986 | -15.315% |
| 2026-09-11 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -5.535% | 4 | 2,986 | -26.563% |
| 2026-09-09 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -11.726% | 1 | 2,985 | -30.627% |
| 2026-09-04 | 3.4800 | 3.4800 | 3.0700 | 3.0700 | -13.521% | 2 | 2,984 | -38.762% |
| 2026-09-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +23.264% | 6 | 2,983 | -47.042% |
| 2026-09-01 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -10.280% | 3 | 2,981 | -34.722% |
| 2026-08-31 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -15.079% | 10 | 2,981 | -41.433% |
| 2026-08-28 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -4.786% | 2 | 2,981 | -50.265% |
| 2026-08-27 | 3.8100 | 3.9700 | 3.8100 | 3.9700 | +8.470% | 3 | 2,983 | -52.645% |
| 2026-08-26 | 3.7400 | 3.7400 | 3.5800 | 3.6600 | -3.684% | 16 | 2,982 | -48.634% |
| 2026-08-21 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | +6.742% | 3 | 2,980 | -50.526% |
| 2026-08-20 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -23.932% | 3 | 2,980 | -47.191% |
| 2026-08-19 | 4.5900 | 4.6800 | 4.5300 | 4.6800 | -18.467% | 255 | 2,851 | -59.829% |
| 2026-08-17 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -9.177% | 1 | 2,850 | -67.247% |
| 2026-08-14 | 6.2000 | 6.3300 | 6.1900 | 6.3200 | -0.629% | 409 | 2,917 | -70.253% |
| 2026-08-13 | 6.3300 | 6.3600 | 5.8100 | 6.3600 | +21.606% | 159 | 2,791 | -70.440% |
| 2026-08-12 | 5.1800 | 5.2500 | 5.1800 | 5.2300 | +3.360% | 49 | 2,789 | -64.054% |
| 2026-08-11 | 5.7500 | 5.7700 | 5.0600 | 5.0600 | -13.208% | 143 | 2,647 | -62.846% |
| 2026-08-10 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +5.425% | 23 | 2,624 | -67.753% |
| 2026-08-07 | 5.6600 | 5.7900 | 5.5300 | 5.5300 | -0.896% | 1,034 | 2,413 | -66.004% |
| 2026-08-05 | 6.9700 | 7.1100 | 5.5800 | 5.5800 | -12.126% | 238 | 2,425 | -66.308% |
| 2026-08-04 | 4.4000 | 6.3500 | 4.4000 | 6.3500 | +67.105% | 566 | 2,725 | -70.394% |
| 2026-08-03 | 3.1400 | 3.8000 | 3.1400 | 3.8000 | +48.437% | 383 | 2,559 | -50.526% |
| 2026-07-31 | 2.5000 | 2.5600 | 2.2800 | 2.5600 | +40.659% | 37 | 2,538 | -26.563% |
| 2026-07-29 | 2.0900 | 2.0900 | 1.8200 | 1.8200 | -26.908% | 203 | 2,523 | +3.297% |
| 2026-07-28 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +3.320% | 1 | 2,522 | -24.498% |
| 2026-07-27 | 2.6100 | 2.6100 | 2.4100 | 2.4100 | -2.823% | 29 | 2,521 | -21.992% |
| 2026-07-24 | 2.5500 | 2.8300 | 2.4800 | 2.4800 | -43.764% | 33 | 2,492 | -24.194% |
| 2026-07-14 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | +6.265% | 28 | 2,492 | -57.370% |
| 2026-07-13 | 4.5300 | 4.5300 | 4.1500 | 4.1500 | -9.389% | 20 | 2,472 | -54.699% |
| 2026-07-10 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +1.778% | 18 | 2,454 | -58.952% |
| 2026-07-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 47 | 2,501 | -58.222% |
| 2026-07-07 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | -10.064% | 42 | 2,493 | -55.238% |
| 2026-07-06 | 4.5200 | 4.6700 | 4.5200 | 4.6700 | +27.945% | 33 | 2,474 | -59.743% |
| 2026-07-02 | 4.6400 | 4.6400 | 3.6500 | 3.6500 | -19.780% | 15 | 2,463 | -48.493% |
| 2026-07-01 | 4.5900 | 4.5900 | 4.5500 | 4.5500 | +2.477% | 12 | 2,453 | -58.681% |
| 2026-06-30 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +17.150% | 8 | 2,446 | -57.658% |
| 2026-06-29 | 3.5400 | 3.7900 | 3.5400 | 3.7900 | +11.471% | 251 | 2,196 | -50.396% |
| 2026-06-25 | 3.8600 | 3.9000 | 3.4000 | 3.4000 | -2.857% | 15 | 2,183 | -44.706% |
| 2026-06-24 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | -12.500% | 27 | 2,156 | -46.286% |
| 2026-06-23 | 3.7400 | 4.1000 | 3.7400 | 4.0000 | -22.481% | 17 | 2,151 | -53.000% |
| 2026-06-18 | 5.0900 | 5.1600 | 5.0900 | 5.1600 | +15.695% | 2 | 2,150 | -63.566% |
| 2026-06-17 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -31.908% | 4 | 2,146 | -57.848% |
| 2026-06-15 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | +29.703% | 3 | 2,148 | -71.298% |
| 2026-06-12 | 5.0500 | 5.0600 | 5.0500 | 5.0500 | +37.602% | 10 | 2,141 | -62.772% |
| 2026-06-11 | 3.6700 | 3.9700 | 3.6700 | 3.6700 | +1.944% | 42 | 2,116 | -48.774% |
| 2026-06-10 | 4.0600 | 4.1700 | 3.6000 | 3.6000 | -2.439% | 549 | 1,796 | -47.778% |
| 2026-06-09 | 4.2900 | 4.2900 | 3.6900 | 3.6900 | -21.656% | 13 | 1,786 | -49.051% |
| 2026-06-08 | 4.7700 | 4.8500 | 4.7100 | 4.7100 | +9.790% | 3 | 1,785 | -60.085% |
| 2026-06-05 | 6.4300 | 6.4300 | 4.2900 | 4.2900 | -39.832% | 50 | 1,783 | -56.177% |
| 2026-06-03 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -3.779% | 1 | 1,783 | -73.633% |
| 2026-06-02 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -1.463% | 1 | 1,783 | -74.629% |
| 2026-06-01 | 6.9500 | 7.5200 | 6.9500 | 7.5200 | +5.175% | 2 | 1,782 | -75.000% |
| 2026-05-29 | 7.1600 | 7.1600 | 7.1500 | 7.1500 | +0.704% | 15 | 1,781 | -73.706% |
| 2026-05-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +12.342% | 1 | 1,781 | -73.521% |
| 2026-05-27 | 6.2000 | 6.3200 | 6.2000 | 6.3200 | +0.637% | 5 | 1,777 | -70.253% |
| 2026-05-26 | 6.6100 | 6.6100 | 6.2800 | 6.2800 | +3.460% | 277 | 1,503 | -70.064% |
| 2026-05-22 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +17.181% | 1 | 1,503 | -69.028% |
| 2026-05-20 | 5.1600 | 5.1800 | 5.1600 | 5.1800 | +9.746% | 2 | 1,503 | -63.707% |
| 2026-05-18 | 5.3700 | 5.3700 | 4.7200 | 4.7200 | -19.591% | 11 | 1,493 | -60.169% |
| 2026-05-15 | 6.1600 | 6.1600 | 5.8700 | 5.8700 | -8.851% | 12 | 1,483 | -67.973% |
| 2026-05-13 | 5.6700 | 6.4400 | 5.6700 | 6.4400 | +16.667% | 296 | 1,341 | -70.807% |
| 2026-05-11 | 5.4600 | 5.7600 | 5.4600 | 5.5200 | +25.455% | 105 | 1,373 | -65.942% |
| 2026-05-07 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.172% | 3 | 1,375 | -57.273% |
| 2026-05-06 | 3.7900 | 4.6400 | 3.7900 | 4.6400 | +38.922% | 33 | 1,372 | -59.483% |
| 2026-05-05 | 3.0700 | 3.3400 | 3.0700 | 3.3400 | +10.596% | 13 | 1,372 | -43.713% |
| 2026-05-01 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | +33.628% | 22 | 1,360 | -37.748% |
| 2026-04-21 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -5.042% | 1 | 1,360 | -16.814% |
| 2026-04-20 | 2.3600 | 2.3800 | 2.3000 | 2.3800 | +1.709% | 3 | 1,361 | -21.008% |
| 2026-04-17 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | +17.000% | 321 | 1,361 | -19.658% |
| 2026-04-16 | 1.9300 | 2.0400 | 1.8900 | 2.0000 | +7.527% | 160 | 1,364 | -6.000% |
| 2026-04-15 | 1.5500 | 1.8600 | 1.5500 | 1.8600 | +26.531% | 161 | 1,294 | +1.075% |
| 2026-04-14 | 1.3400 | 1.4700 | 1.3400 | 1.4700 | +30.088% | 100 | 1,216 | +27.891% |
| 2026-04-09 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +13.000% | 1 | 1,171 | +66.372% |
| 2026-04-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 1 | 1,171 | +88.000% |
| 2026-04-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +12.791% | 1 | 1,170 | +93.814% |
| 2026-03-30 | 0.8800 | 0.9100 | 0.8600 | 0.8600 | +2.381% | 499 | 1,170 | +118.605% |
| 2026-03-27 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -16.000% | 303 | 1,006 | +123.810% |
| 2026-03-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -11.504% | 1 | 1,006 | +88.000% |
| 2026-03-23 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +0.893% | 1 | 1,005 | +66.372% |
| 2026-03-19 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -11.811% | 1 | 1,005 | +67.857% |
| 2026-03-17 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -46.186% | 1 | 1,005 | +48.031% |
| 2026-01-16 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -6.349% | 4 | 1,005 | -20.339% |
| 2026-01-15 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | +6.780% | 9 | 1,005 | -25.397% |
| 2026-01-14 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -10.266% | 4 | 1,003 | -20.339% |
| 2026-01-09 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +7.347% | 1 | 1,001 | -28.517% |
| 2026-01-05 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.660% | 4 | 1,002 | -23.265% |
| 2025-12-29 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +15.311% | 4 | 1,002 | -21.992% |
| 2025-12-16 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -27.682% | 1 | 1,002 | -10.048% |
| 2025-12-08 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +11.154% | 1 | 1,001 | -34.948% |
| 2025-11-20 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -19.255% | 1 | 1,001 | -27.692% |
| 2025-11-17 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 0.000% | 1,000 | 1,000 | -41.615% |