SPY270617C00940000
SPY Jun 17 2027 940.00 Call
optionOPRA
EODOct 27, 2026
1.47USD+19.512%(+0.24)7Vol1,686OI
SPY270617C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | +19.512% | 7 | 1,686 | 0.000% |
| 2026-10-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -25.904% | 5 | 1,686 | +19.512% |
| 2026-10-21 | 1.5000 | 1.6600 | 1.5000 | 1.6600 | +12.925% | 44 | 1,710 | -11.446% |
| 2026-10-20 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | +7.299% | 48 | 1,758 | 0.000% |
| 2026-10-19 | 1.4900 | 1.4900 | 1.3700 | 1.3700 | +0.735% | 40 | 1,798 | +7.299% |
| 2026-10-16 | 1.4000 | 1.4300 | 1.3600 | 1.3600 | -12.821% | 236 | 2,033 | +8.088% |
| 2026-10-15 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | +8.333% | 61 | 2,093 | -5.769% |
| 2026-10-14 | 1.5600 | 1.5600 | 1.4400 | 1.4400 | -22.995% | 80 | 2,174 | +2.083% |
| 2026-10-13 | 2.0000 | 2.0500 | 1.8700 | 1.8700 | -10.526% | 11 | 2,181 | -21.390% |
| 2026-10-12 | 2.2100 | 2.2100 | 2.0900 | 2.0900 | 0.000% | 134 | 2,048 | -29.665% |
| 2026-10-09 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +11.765% | 1 | 2,048 | -29.665% |
| 2026-10-08 | 2.0300 | 2.0300 | 1.8400 | 1.8700 | -13.426% | 99 | 2,015 | -21.390% |
| 2026-10-07 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -16.279% | 2 | 2,013 | -31.944% |
| 2026-10-06 | 2.7600 | 2.8000 | 2.5800 | 2.5800 | +3.614% | 3 | 2,014 | -43.023% |
| 2026-10-05 | 2.4800 | 2.4900 | 2.4800 | 2.4900 | +59.615% | 7 | 2,021 | -40.964% |
| 2026-10-01 | 1.5600 | 1.6000 | 1.5600 | 1.5600 | -22.772% | 18 | 2,031 | -5.769% |
| 2026-09-30 | 1.9600 | 2.0200 | 1.9400 | 2.0200 | -0.493% | 7 | 2,029 | -27.228% |
| 2026-09-28 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -5.581% | 1 | 2,030 | -27.586% |
| 2026-09-25 | 2.2600 | 2.2600 | 2.1500 | 2.1500 | -0.463% | 591 | 1,975 | -31.628% |
| 2026-09-24 | 2.1400 | 2.1700 | 2.1100 | 2.1600 | 0.000% | 235 | 1,765 | -31.944% |
| 2026-09-23 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | -21.739% | 34 | 1,748 | -31.944% |
| 2026-09-22 | 2.7100 | 2.7600 | 2.7100 | 2.7600 | -5.802% | 206 | 1,544 | -46.739% |
| 2026-09-21 | 2.2700 | 2.9800 | 2.2700 | 2.9300 | +67.429% | 45 | 1,553 | -49.829% |
| 2026-09-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +23.239% | 1 | 1,554 | -16.000% |
| 2026-09-16 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -3.401% | 1 | 1,554 | +3.521% |
| 2026-09-15 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | -17.416% | 16 | 1,544 | 0.000% |
| 2026-09-10 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -26.749% | 10 | 1,534 | -17.416% |
| 2026-09-08 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -14.437% | 1 | 1,535 | -39.506% |
| 2026-09-03 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | +26.222% | 7 | 1,530 | -48.239% |
| 2026-09-02 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +5.634% | 1 | 1,529 | -34.667% |
| 2026-09-01 | 2.2100 | 2.2800 | 2.1300 | 2.1300 | -15.476% | 5 | 1,529 | -30.986% |
| 2026-08-31 | 2.4900 | 2.5200 | 2.4900 | 2.5200 | -16.279% | 26 | 1,543 | -41.667% |
| 2026-08-28 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -0.987% | 2 | 1,543 | -51.163% |
| 2026-08-21 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | -10.324% | 3 | 1,543 | -51.645% |
| 2026-08-19 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -3.143% | 2 | 1,543 | -56.637% |
| 2026-08-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.224% | 1 | 1,542 | -58.000% |
| 2026-08-17 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -10.084% | 2 | 1,540 | -65.654% |
| 2026-08-14 | 5.1000 | 5.1900 | 4.7600 | 4.7600 | -5.929% | 38 | 1,544 | -69.118% |
| 2026-08-13 | 4.3900 | 5.0600 | 4.3900 | 5.0600 | +19.340% | 85 | 1,545 | -70.949% |
| 2026-08-12 | 4.4000 | 4.4000 | 4.2400 | 4.2400 | +1.923% | 42 | 1,513 | -65.330% |
| 2026-08-11 | 4.7500 | 4.7500 | 4.1600 | 4.1600 | -12.605% | 40 | 1,517 | -64.663% |
| 2026-08-10 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +3.030% | 23 | 1,494 | -69.118% |
| 2026-08-07 | 4.5800 | 4.6200 | 4.5400 | 4.6200 | +5.721% | 30 | 1,475 | -68.182% |
| 2026-08-06 | 4.3100 | 4.3900 | 4.3100 | 4.3700 | -27.167% | 21 | 1,475 | -66.362% |
| 2026-08-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +15.163% | 1 | 1,475 | -75.500% |
| 2026-08-04 | 4.1400 | 5.2100 | 4.1400 | 5.2100 | +68.608% | 105 | 1,561 | -71.785% |
| 2026-08-03 | 2.6600 | 3.0900 | 2.6600 | 3.0900 | +49.275% | 11 | 1,562 | -52.427% |
| 2026-07-31 | 1.8500 | 2.0700 | 1.8500 | 2.0700 | +23.214% | 2 | 1,563 | -28.986% |
| 2026-07-30 | 1.8200 | 1.8200 | 1.6800 | 1.6800 | +10.526% | 29 | 1,546 | -12.500% |
| 2026-07-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -23.232% | 30 | 1,576 | -3.289% |
| 2026-07-27 | 2.3300 | 2.3300 | 1.9800 | 1.9800 | -1.000% | 31 | 1,570 | -25.758% |
| 2026-07-24 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | -13.043% | 32 | 1,554 | -26.500% |
| 2026-07-23 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | -19.580% | 11 | 1,408 | -36.087% |
| 2026-07-22 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +8.333% | 20 | 1,428 | -48.601% |
| 2026-07-21 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -8.333% | 276 | 1,426 | -44.318% |
| 2026-07-17 | 2.7500 | 2.8800 | 2.7500 | 2.8800 | -8.861% | 12 | 1,414 | -48.958% |
| 2026-07-16 | 3.5000 | 3.5000 | 3.1300 | 3.1600 | -8.671% | 31 | 1,401 | -53.481% |
| 2026-07-15 | 3.6700 | 3.6700 | 3.4600 | 3.4600 | +1.466% | 68 | 1,429 | -57.514% |
| 2026-07-14 | 3.4000 | 3.4100 | 3.4000 | 3.4100 | -6.575% | 30 | 1,403 | -56.891% |
| 2026-07-13 | 3.7100 | 3.7200 | 3.6500 | 3.6500 | -6.170% | 14 | 1,392 | -59.726% |
| 2026-07-10 | 3.7700 | 3.8900 | 3.7700 | 3.8900 | +8.056% | 20 | 1,373 | -62.211% |
| 2026-07-09 | 3.4700 | 3.6000 | 3.4700 | 3.6000 | +22.867% | 4 | 1,373 | -59.167% |
| 2026-07-08 | 3.1500 | 3.1500 | 2.9300 | 2.9300 | -15.072% | 4 | 1,373 | -49.829% |
| 2026-07-07 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -10.390% | 26 | 1,347 | -57.391% |
| 2026-07-06 | 3.4300 | 3.8500 | 3.4300 | 3.8500 | +25.817% | 15 | 1,335 | -61.818% |
| 2026-07-02 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | -19.474% | 13 | 1,322 | -51.961% |
| 2026-07-01 | 3.3800 | 3.8100 | 3.3800 | 3.8000 | +2.703% | 20 | 1,315 | -61.316% |
| 2026-06-30 | 3.5100 | 3.7000 | 3.5100 | 3.7000 | +15.987% | 9 | 1,306 | -60.270% |
| 2026-06-29 | 3.1600 | 3.1900 | 3.1600 | 3.1900 | +13.929% | 126 | 1,217 | -53.918% |
| 2026-06-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -8.197% | 5 | 1,212 | -47.500% |
| 2026-06-25 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.012% | 3 | 1,212 | -51.803% |
| 2026-06-23 | 3.0500 | 3.2800 | 3.0500 | 3.2800 | -21.154% | 27 | 1,185 | -55.183% |
| 2026-06-22 | 4.5500 | 4.5500 | 4.1600 | 4.1600 | +0.726% | 16 | 1,175 | -64.663% |
| 2026-06-18 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +2.228% | 6 | 1,169 | -64.407% |
| 2026-06-17 | 4.5000 | 4.5400 | 4.0400 | 4.0400 | -10.817% | 6 | 1,167 | -63.614% |
| 2026-06-16 | 5.2400 | 5.2400 | 4.5300 | 4.5300 | -18.231% | 9 | 1,158 | -67.550% |
| 2026-06-15 | 4.8900 | 5.5600 | 4.8900 | 5.5400 | +42.416% | 10 | 1,158 | -73.466% |
| 2026-06-12 | 3.9200 | 3.9200 | 3.8900 | 3.8900 | +17.169% | 253 | 1,025 | -62.211% |
| 2026-06-11 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -3.207% | 5 | 1,025 | -55.723% |
| 2026-06-10 | 3.6200 | 3.7000 | 3.3700 | 3.4300 | -11.598% | 664 | 1,281 | -57.143% |
| 2026-06-05 | 4.7100 | 4.7100 | 3.8800 | 3.8800 | -34.790% | 2 | 1,280 | -62.113% |
| 2026-06-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +1.709% | 25 | 1,281 | -75.294% |
| 2026-06-03 | 5.8800 | 6.0500 | 5.8500 | 5.8500 | -1.846% | 39 | 1,277 | -74.872% |
| 2026-06-02 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -3.716% | 1 | 1,276 | -75.336% |
| 2026-06-01 | 5.8400 | 6.3600 | 5.8400 | 6.1900 | +4.915% | 87 | 1,271 | -76.252% |
| 2026-05-29 | 6.1000 | 6.1000 | 5.9000 | 5.9000 | +4.982% | 4 | 1,271 | -75.085% |
| 2026-05-27 | 5.6600 | 5.6600 | 5.6200 | 5.6200 | +2.930% | 3 | 1,269 | -73.843% |
| 2026-05-26 | 5.2500 | 5.4600 | 5.2500 | 5.4600 | +6.226% | 11 | 1,269 | -73.077% |
| 2026-05-22 | 5.2000 | 5.2000 | 5.1400 | 5.1400 | +13.717% | 2 | 1,270 | -71.401% |
| 2026-05-21 | 4.1100 | 4.5200 | 4.1100 | 4.5200 | +0.893% | 5 | 1,274 | -67.478% |
| 2026-05-20 | 4.2400 | 4.4800 | 4.2300 | 4.4800 | +23.416% | 14 | 1,284 | -67.188% |
| 2026-05-19 | 3.6700 | 3.6700 | 3.6300 | 3.6300 | -13.777% | 11 | 1,274 | -59.504% |
| 2026-05-18 | 4.8300 | 4.8300 | 4.2100 | 4.2100 | -17.451% | 3 | 1,272 | -65.083% |
| 2026-05-15 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | -14.858% | 6 | 1,270 | -71.176% |
| 2026-05-14 | 5.6700 | 5.9900 | 5.6700 | 5.9900 | +10.313% | 244 | 1,512 | -75.459% |
| 2026-05-13 | 4.9800 | 5.5100 | 4.9800 | 5.4300 | +15.778% | 1,211 | 786 | -72.928% |
| 2026-05-11 | 4.6100 | 4.8900 | 4.6100 | 4.6900 | +39.583% | 162 | 703 | -68.657% |
| 2026-05-06 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +22.182% | 1 | 704 | -56.250% |
| 2026-05-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +3.774% | 1 | 704 | -46.545% |
| 2026-05-01 | 2.4900 | 2.6500 | 2.4900 | 2.6500 | +21.560% | 5 | 704 | -44.528% |
| 2026-04-24 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +6.863% | 1 | 704 | -32.569% |
| 2026-04-20 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +4.615% | 2 | 703 | -27.941% |
| 2026-04-17 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | +15.385% | 146 | 703 | -24.615% |
| 2026-04-16 | 1.6400 | 1.7600 | 1.6100 | 1.6900 | +43.220% | 160 | 720 | -13.018% |
| 2026-04-14 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +18.000% | 172 | 688 | +24.576% |
| 2026-04-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +23.457% | 141 | 516 | +47.000% |
| 2026-03-31 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | -12.903% | 365 | 375 | +81.481% |
| 2026-03-19 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -20.513% | 2 | 179 | +58.065% |
| 2026-03-05 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -23.026% | 1 | 177 | +25.641% |
| 2026-02-13 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -38.211% | 18 | 159 | -3.289% |
| 2025-12-11 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.150% | 5 | 159 | -40.244% |
| 2025-12-02 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -29.834% | 5 | 159 | -42.126% |
| 2025-11-12 | 3.6100 | 3.6300 | 3.6100 | 3.6200 | +13.836% | 157 | 154 | -59.392% |
| 2025-11-04 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 0.000% | 7 | 4 | -53.774% |