SPY270617C00935000
SPY Jun 17 2027 935.00 Call
optionOPRA
EODOct 27, 2026
1.69USD+20.714%(+0.29)1Vol2,249OI
SPY270617C00935000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +20.714% | 1 | 2,250 | 0.000% |
| 2026-10-26 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | +4.478% | 7 | 2,248 | +20.714% |
| 2026-10-23 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -27.174% | 1 | 2,247 | +26.119% |
| 2026-10-21 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | +15.000% | 29 | 2,276 | -8.152% |
| 2026-10-20 | 1.6500 | 1.6900 | 1.6000 | 1.6000 | +1.911% | 49 | 2,325 | +5.625% |
| 2026-10-19 | 1.6800 | 1.6800 | 1.5600 | 1.5700 | +12.143% | 41 | 2,366 | +7.643% |
| 2026-10-16 | 1.6900 | 1.6900 | 1.4000 | 1.4000 | -21.788% | 57 | 2,397 | +20.714% |
| 2026-10-15 | 1.5800 | 1.7900 | 1.5800 | 1.7900 | +11.875% | 853 | 1,635 | -5.587% |
| 2026-10-14 | 1.8500 | 1.8500 | 1.5700 | 1.6000 | -29.515% | 924 | 1,433 | +5.625% |
| 2026-10-12 | 2.5200 | 2.5200 | 2.2700 | 2.2700 | -5.809% | 787 | 1,308 | -25.551% |
| 2026-10-09 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -16.897% | 3 | 1,307 | -29.876% |
| 2026-10-06 | 3.0300 | 3.2600 | 2.9000 | 2.9000 | +9.434% | 4 | 1,305 | -41.724% |
| 2026-10-05 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +53.179% | 1 | 1,306 | -36.226% |
| 2026-10-01 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -22.422% | 4 | 1,306 | -2.312% |
| 2026-09-30 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -7.083% | 1 | 1,305 | -24.215% |
| 2026-09-24 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.415% | 6 | 1,311 | -29.583% |
| 2026-09-23 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | -23.492% | 15 | 1,299 | -29.876% |
| 2026-09-22 | 3.0900 | 3.1500 | 3.0900 | 3.1500 | -3.963% | 3 | 1,298 | -46.349% |
| 2026-09-21 | 2.8900 | 3.3000 | 2.8900 | 3.2800 | +64.000% | 32 | 1,273 | -48.476% |
| 2026-09-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.010% | 3 | 1,276 | -15.500% |
| 2026-09-17 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +33.784% | 1 | 1,277 | -14.646% |
| 2026-09-16 | 1.7600 | 1.8600 | 1.4800 | 1.4800 | -11.905% | 87 | 1,313 | +14.189% |
| 2026-09-15 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -45.806% | 5 | 1,313 | +0.595% |
| 2026-09-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 1,314 | -45.484% |
| 2026-09-03 | 3.2000 | 3.2200 | 3.1800 | 3.2000 | +22.605% | 11 | 1,312 | -47.188% |
| 2026-09-01 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -5.776% | 3 | 1,311 | -35.249% |
| 2026-08-31 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | -16.566% | 25 | 1,308 | -38.989% |
| 2026-08-28 | 4.0000 | 4.0000 | 3.3200 | 3.3200 | -0.599% | 5 | 1,306 | -49.096% |
| 2026-08-25 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -2.053% | 2 | 1,306 | -49.401% |
| 2026-08-21 | 3.3900 | 3.4100 | 3.3900 | 3.4100 | -19.194% | 5 | 1,303 | -50.440% |
| 2026-08-18 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -10.970% | 2 | 1,303 | -59.953% |
| 2026-08-17 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -10.057% | 1 | 1,302 | -64.346% |
| 2026-08-14 | 5.6300 | 5.7900 | 5.2700 | 5.2700 | -5.216% | 382 | 1,199 | -67.932% |
| 2026-08-13 | 5.4300 | 5.5600 | 5.4300 | 5.5600 | +18.298% | 37 | 1,197 | -69.604% |
| 2026-08-12 | 4.7100 | 4.7100 | 4.7000 | 4.7000 | +1.732% | 35 | 1,162 | -64.043% |
| 2026-08-11 | 5.2400 | 5.2400 | 4.6200 | 4.6200 | -10.117% | 29 | 1,161 | -63.420% |
| 2026-08-10 | 5.2300 | 5.2400 | 5.0600 | 5.1400 | +0.982% | 71 | 1,114 | -67.121% |
| 2026-08-07 | 5.2100 | 5.2200 | 5.0500 | 5.0900 | +0.992% | 30 | 1,114 | -66.798% |
| 2026-08-05 | 6.3900 | 6.4200 | 5.0400 | 5.0400 | -12.195% | 36 | 1,129 | -66.468% |
| 2026-08-04 | 4.6300 | 5.7400 | 4.6300 | 5.7400 | +66.860% | 804 | 1,571 | -70.557% |
| 2026-08-03 | 2.7100 | 3.4400 | 2.7100 | 3.4400 | +57.078% | 8 | 1,576 | -50.872% |
| 2026-07-31 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +4.785% | 1 | 1,577 | -22.831% |
| 2026-07-30 | 1.9900 | 2.0900 | 1.8700 | 2.0900 | +11.765% | 26 | 1,566 | -19.139% |
| 2026-07-29 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | -11.374% | 2 | 1,564 | -9.626% |
| 2026-07-27 | 2.2300 | 2.2800 | 2.1100 | 2.1100 | -5.381% | 30 | 1,539 | -19.905% |
| 2026-07-24 | 2.2900 | 2.5700 | 2.2300 | 2.2300 | -6.303% | 33 | 1,507 | -24.215% |
| 2026-07-23 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -38.660% | 2 | 1,507 | -28.992% |
| 2026-07-14 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | -5.134% | 27 | 1,480 | -56.443% |
| 2026-07-13 | 4.1100 | 4.1100 | 4.0900 | 4.0900 | -6.834% | 14 | 1,466 | -58.680% |
| 2026-07-10 | 4.1700 | 4.3900 | 4.1600 | 4.3900 | +8.395% | 29 | 1,439 | -61.503% |
| 2026-07-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +5.195% | 8 | 1,431 | -58.272% |
| 2026-07-07 | 3.9200 | 3.9200 | 3.8100 | 3.8500 | -6.326% | 27 | 1,404 | -56.104% |
| 2026-07-06 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +21.958% | 12 | 1,404 | -58.881% |
| 2026-07-02 | 4.2000 | 4.2000 | 3.3700 | 3.3700 | -13.590% | 14 | 1,392 | -49.852% |
| 2026-07-01 | 3.7300 | 4.1900 | 3.7300 | 3.9000 | -3.465% | 25 | 1,376 | -56.667% |
| 2026-06-30 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | +15.100% | 17 | 1,363 | -58.168% |
| 2026-06-29 | 3.3400 | 3.5100 | 3.3400 | 3.5100 | +0.286% | 681 | 774 | -51.852% |
| 2026-06-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.375% | 1 | 774 | -51.714% |
| 2026-06-24 | 3.7500 | 3.7500 | 3.2000 | 3.2000 | -5.882% | 3 | 772 | -47.188% |
| 2026-06-23 | 3.4900 | 3.8500 | 3.3700 | 3.4000 | -17.874% | 7 | 769 | -50.294% |
| 2026-06-22 | 4.9100 | 4.9100 | 4.1400 | 4.1400 | -13.208% | 9 | 769 | -59.179% |
| 2026-06-18 | 4.8200 | 4.8200 | 4.7700 | 4.7700 | +13.571% | 4 | 770 | -64.570% |
| 2026-06-17 | 4.4000 | 4.8700 | 4.2000 | 4.2000 | -19.694% | 5 | 812 | -59.762% |
| 2026-06-16 | 5.7300 | 5.7300 | 5.2300 | 5.2300 | -12.978% | 153 | 876 | -67.686% |
| 2026-06-15 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +42.080% | 2 | 876 | -71.880% |
| 2026-06-12 | 4.2800 | 4.5300 | 4.2300 | 4.2300 | +17.175% | 289 | 588 | -60.047% |
| 2026-06-11 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -2.432% | 5 | 588 | -53.186% |
| 2026-06-10 | 3.6600 | 3.8200 | 3.6600 | 3.7000 | +0.271% | 286 | 366 | -54.324% |
| 2026-06-09 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -18.000% | 5 | 361 | -54.201% |
| 2026-06-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.445% | 3 | 358 | -62.444% |
| 2026-06-05 | 5.1300 | 5.1300 | 4.8100 | 4.8100 | -23.892% | 2 | 357 | -64.865% |
| 2026-06-03 | 6.1700 | 6.3200 | 6.1700 | 6.3200 | -9.065% | 3 | 357 | -73.259% |
| 2026-06-02 | 6.9100 | 6.9500 | 6.9100 | 6.9500 | +14.309% | 2 | 357 | -75.683% |
| 2026-05-27 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +3.401% | 1 | 357 | -72.204% |
| 2026-05-26 | 5.8600 | 5.8800 | 5.8600 | 5.8800 | +12.000% | 216 | 319 | -71.259% |
| 2026-05-22 | 5.5200 | 5.5200 | 5.2500 | 5.2500 | +6.707% | 46 | 320 | -67.810% |
| 2026-05-21 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -10.870% | 3 | 320 | -65.650% |
| 2026-05-15 | 5.5000 | 5.7700 | 5.4800 | 5.5200 | -13.480% | 67 | 257 | -69.384% |
| 2026-05-14 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +9.060% | 1 | 257 | -73.511% |
| 2026-05-13 | 5.8100 | 5.8500 | 5.8100 | 5.8500 | +23.679% | 41 | 273 | -71.111% |
| 2026-05-12 | 4.7800 | 4.7800 | 4.7300 | 4.7300 | -11.423% | 41 | 232 | -64.271% |
| 2026-05-11 | 5.1200 | 5.3400 | 5.1000 | 5.3400 | +15.086% | 125 | 342 | -68.352% |
| 2026-05-08 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +15.136% | 2 | 342 | -63.578% |
| 2026-05-07 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +5.774% | 2 | 342 | -58.065% |
| 2026-05-06 | 3.5300 | 3.8100 | 3.5300 | 3.8100 | +27.000% | 6 | 343 | -55.643% |
| 2026-05-05 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | +31.004% | 3 | 344 | -43.667% |
| 2026-04-28 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -8.400% | 1 | 344 | -26.201% |
| 2026-04-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +19.048% | 1 | 343 | -32.400% |
| 2026-04-22 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | +3.448% | 16 | 343 | -19.524% |
| 2026-04-21 | 2.2200 | 2.2200 | 2.0300 | 2.0300 | -3.791% | 3 | 350 | -16.749% |
| 2026-04-17 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +15.301% | 160 | 350 | -19.905% |
| 2026-04-16 | 1.7700 | 1.9000 | 1.7500 | 1.8300 | +6.395% | 160 | 350 | -7.650% |
| 2026-04-15 | 1.5500 | 1.7400 | 1.5500 | 1.7200 | +81.053% | 6 | 299 | -1.744% |
| 2026-03-31 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 2 | 298 | +77.895% |
| 2026-03-19 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -19.231% | 1 | 298 | +60.952% |
| 2026-03-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 1 | 297 | +30.000% |
| 2026-03-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -14.384% | 1 | 297 | +35.200% |
| 2026-02-27 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -6.410% | 1 | 296 | +15.753% |
| 2026-02-20 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -35.802% | 1 | 296 | +8.333% |
| 2026-01-28 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -19.536% | 20 | 295 | -30.453% |
| 2025-11-17 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -22.365% | 152 | 295 | -44.040% |
| 2025-11-12 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 0.000% | 143 | 143 | -56.555% |