SPY270617C00945000
SPY Jun 17 2027 945.00 Call
optionOPRA
EODOct 26, 2026
1.08USD-19.403%(-0.26)11Vol2,470OI
SPY270617C00945000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | -19.403% | 11 | 2,459 | 0.000% |
| 2026-10-21 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | +5.512% | 28 | 2,459 | -19.403% |
| 2026-10-20 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | +3.252% | 281 | 2,459 | -14.961% |
| 2026-10-19 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | +6.957% | 26 | 2,459 | -12.195% |
| 2026-10-16 | 1.3100 | 1.3100 | 1.1500 | 1.1500 | -19.580% | 323 | 2,378 | -6.087% |
| 2026-10-15 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | +17.213% | 59 | 2,437 | -24.476% |
| 2026-10-14 | 1.3900 | 1.3900 | 1.2200 | 1.2200 | -26.946% | 719 | 3,156 | -11.475% |
| 2026-10-13 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | +0.602% | 427 | 3,286 | -35.329% |
| 2026-10-08 | 1.7900 | 1.7900 | 1.6600 | 1.6600 | -14.872% | 108 | 3,284 | -34.940% |
| 2026-10-05 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +10.169% | 2 | 3,284 | -44.615% |
| 2026-10-02 | 2.0400 | 2.0400 | 1.7700 | 1.7700 | -6.349% | 2 | 3,284 | -38.983% |
| 2026-09-23 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | -24.400% | 18 | 3,282 | -42.857% |
| 2026-09-22 | 2.5100 | 2.5200 | 2.4800 | 2.5000 | +0.806% | 6 | 3,282 | -56.800% |
| 2026-09-21 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +110.169% | 1 | 3,283 | -56.452% |
| 2026-09-16 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -10.606% | 1 | 3,283 | -8.475% |
| 2026-09-15 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -31.606% | 7 | 3,283 | -18.182% |
| 2026-09-09 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -7.656% | 132 | 3,415 | -44.041% |
| 2026-09-08 | 2.1700 | 2.1700 | 2.0900 | 2.0900 | -19.305% | 2 | 3,415 | -48.325% |
| 2026-09-03 | 2.5200 | 2.5900 | 2.5200 | 2.5900 | +26.961% | 9 | 3,414 | -58.301% |
| 2026-09-01 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -23.881% | 2 | 3,412 | -47.059% |
| 2026-08-28 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +3.876% | 2 | 3,412 | -59.701% |
| 2026-08-24 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -4.797% | 2 | 3,412 | -58.140% |
| 2026-08-21 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | -30.155% | 3 | 3,410 | -60.148% |
| 2026-08-17 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -18.487% | 1 | 3,409 | -72.165% |
| 2026-08-14 | 4.7700 | 4.7700 | 4.7600 | 4.7600 | +1.277% | 33 | 3,376 | -77.311% |
| 2026-08-13 | 4.7300 | 4.7500 | 4.3100 | 4.7000 | +22.715% | 123 | 3,352 | -77.021% |
| 2026-08-12 | 3.8500 | 3.8500 | 3.8300 | 3.8300 | -10.930% | 42 | 3,316 | -71.802% |
| 2026-08-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.232% | 28 | 3,316 | -74.884% |
| 2026-08-10 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +4.866% | 22 | 3,314 | -74.942% |
| 2026-08-07 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -5.517% | 27 | 3,287 | -73.723% |
| 2026-08-05 | 5.2900 | 5.2900 | 4.3500 | 4.3500 | -3.118% | 6 | 3,285 | -75.172% |
| 2026-08-04 | 3.8500 | 4.4900 | 3.8500 | 4.4900 | +60.932% | 5 | 3,290 | -75.947% |
| 2026-08-03 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +86.000% | 1 | 3,289 | -61.290% |
| 2026-07-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.201% | 1 | 3,290 | -28.000% |
| 2026-07-27 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | -3.763% | 26 | 3,264 | -39.665% |
| 2026-07-24 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -5.102% | 29 | 3,235 | -41.935% |
| 2026-07-23 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -17.647% | 1 | 3,234 | -44.898% |
| 2026-07-20 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.459% | 2 | 3,232 | -54.622% |
| 2026-07-17 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -15.571% | 1 | 3,233 | -55.738% |
| 2026-07-16 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -9.688% | 1 | 3,232 | -62.630% |
| 2026-07-14 | 3.0500 | 3.2100 | 3.0500 | 3.2000 | -5.325% | 27 | 3,205 | -66.250% |
| 2026-07-13 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | -1.170% | 14 | 3,191 | -68.047% |
| 2026-07-10 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | +29.545% | 18 | 3,173 | -68.421% |
| 2026-07-08 | 2.7400 | 2.7400 | 2.6400 | 2.6400 | -17.241% | 2 | 3,173 | -59.091% |
| 2026-07-07 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -6.452% | 26 | 3,147 | -66.144% |
| 2026-07-06 | 3.0900 | 3.4100 | 3.0900 | 3.4100 | +20.922% | 13 | 3,136 | -68.328% |
| 2026-07-02 | 3.2900 | 3.2900 | 2.8000 | 2.8200 | -12.963% | 14 | 3,123 | -61.702% |
| 2026-07-01 | 3.4400 | 3.4400 | 3.2400 | 3.2400 | +12.500% | 13 | 3,111 | -66.667% |
| 2026-06-29 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | +15.200% | 692 | 2,419 | -62.500% |
| 2026-06-24 | 2.9000 | 2.9000 | 2.5000 | 2.5000 | -16.388% | 17 | 2,406 | -56.800% |
| 2026-06-23 | 2.7200 | 2.9900 | 2.7200 | 2.9900 | -31.422% | 1,216 | 1,207 | -63.880% |
| 2026-06-16 | 4.7600 | 4.7600 | 4.3600 | 4.3600 | -7.822% | 4 | 1,205 | -75.229% |
| 2026-06-15 | 5.0600 | 5.0800 | 4.7300 | 4.7300 | +52.090% | 9 | 1,201 | -77.167% |
| 2026-06-10 | 3.1100 | 3.2400 | 3.1100 | 3.1100 | -19.638% | 842 | 359 | -65.273% |
| 2026-06-08 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -3.731% | 2 | 359 | -72.093% |
| 2026-06-05 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -24.578% | 1 | 359 | -73.134% |
| 2026-06-03 | 5.2000 | 5.3300 | 5.2000 | 5.3300 | -7.626% | 3 | 357 | -79.737% |
| 2026-06-02 | 5.7800 | 5.7800 | 5.7700 | 5.7700 | +13.360% | 52 | 409 | -81.282% |
| 2026-05-26 | 4.9200 | 5.0900 | 4.9200 | 5.0900 | +36.828% | 54 | 359 | -78.782% |
| 2026-05-20 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +12.387% | 250 | 140 | -70.968% |
| 2026-05-19 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -27.729% | 1 | 140 | -67.372% |
| 2026-05-15 | 4.9900 | 4.9900 | 4.5800 | 4.5800 | -15.809% | 4 | 140 | -76.419% |
| 2026-05-14 | 5.0200 | 5.4400 | 5.0200 | 5.4400 | +14.046% | 3 | 141 | -80.147% |
| 2026-05-13 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +18.069% | 1 | 141 | -77.358% |
| 2026-05-08 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | +54.198% | 5 | 143 | -73.267% |
| 2026-05-05 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +13.913% | 1 | 144 | -58.779% |
| 2026-05-04 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +17.949% | 1 | 143 | -53.043% |
| 2026-04-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +6.557% | 5 | 143 | -44.615% |
| 2026-04-20 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -2.139% | 1 | 141 | -40.984% |
| 2026-04-17 | 1.7800 | 1.8700 | 1.7800 | 1.8700 | +21.429% | 21 | 142 | -42.246% |
| 2026-04-16 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +65.591% | 1 | 141 | -29.870% |
| 2026-04-13 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -5.102% | 52 | 141 | +16.129% |
| 2026-03-13 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | -7.547% | 21 | 89 | +10.204% |
| 2026-03-12 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -26.389% | 1 | 79 | +1.887% |
| 2026-02-25 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +4.348% | 1 | 59 | -25.000% |
| 2026-02-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -6.122% | 18 | 59 | -21.739% |
| 2026-02-12 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -16.477% | 42 | 59 | -26.531% |
| 2026-01-29 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -4.865% | 1 | 17 | -38.636% |
| 2026-01-26 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.960% | 2 | 16 | -41.622% |
| 2026-01-15 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -4.286% | 1 | 14 | -46.269% |
| 2026-01-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +1.942% | 4 | 13 | -48.571% |
| 2026-01-06 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | -4.186% | 2 | 14 | -47.573% |
| 2025-12-11 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -14.000% | 10 | 4 | -49.767% |
| 2025-11-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 4 | 4 | -56.800% |