SPY270617C00955000
SPY Jun 17 2027 955.00 Call
optionOPRA
EODOct 26, 2026
0.82USD+2.500%(+0.02)228Vol1,650OI
SPY270617C00955000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | +2.500% | 228 | 1,690 | 0.000% |
| 2026-10-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 10 | 1,680 | +2.500% |
| 2026-10-22 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | -27.273% | 10 | 1,673 | +2.500% |
| 2026-10-21 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | +15.789% | 31 | 1,674 | -25.455% |
| 2026-10-20 | 0.9900 | 1.0900 | 0.9500 | 0.9500 | +2.151% | 128 | 1,703 | -13.684% |
| 2026-10-19 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.000% | 22 | 1,725 | -11.828% |
| 2026-10-16 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -15.455% | 55 | 1,749 | -11.828% |
| 2026-10-15 | 0.9100 | 1.1000 | 0.9100 | 1.1000 | +12.245% | 68 | 1,749 | -25.455% |
| 2026-10-14 | 1.1000 | 1.1000 | 0.9800 | 0.9800 | -35.526% | 984 | 1,405 | -16.327% |
| 2026-10-07 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -24.378% | 2 | 1,405 | -46.053% |
| 2026-10-06 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +29.677% | 53 | 1,457 | -59.204% |
| 2026-10-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +27.049% | 4 | 1,460 | -47.097% |
| 2026-10-01 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +4.274% | 10 | 1,452 | -32.787% |
| 2026-09-29 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -17.606% | 7 | 1,452 | -29.915% |
| 2026-09-28 | 1.3000 | 1.4200 | 1.3000 | 1.4200 | -5.960% | 5 | 1,449 | -42.254% |
| 2026-09-24 | 1.4300 | 1.5100 | 1.4300 | 1.5100 | -0.658% | 2 | 1,450 | -45.695% |
| 2026-09-23 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | -24.378% | 22 | 1,448 | -46.053% |
| 2026-09-22 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | -3.828% | 3 | 1,446 | -59.204% |
| 2026-09-21 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +67.200% | 1 | 1,447 | -60.766% |
| 2026-09-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +21.359% | 3 | 1,450 | -34.400% |
| 2026-09-15 | 1.1400 | 1.1400 | 1.0300 | 1.0300 | -16.935% | 21 | 1,457 | -20.388% |
| 2026-09-14 | 1.2300 | 1.2700 | 1.2200 | 1.2400 | -12.057% | 901 | 2,311 | -33.871% |
| 2026-09-11 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +2.920% | 1 | 2,312 | -41.844% |
| 2026-09-10 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -32.178% | 10 | 2,302 | -40.146% |
| 2026-09-03 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | +46.377% | 7 | 2,298 | -59.406% |
| 2026-09-01 | 1.6100 | 1.6100 | 1.3800 | 1.3800 | -35.211% | 4 | 2,297 | -40.580% |
| 2026-08-28 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | -6.987% | 433 | 1,866 | -61.502% |
| 2026-08-27 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +8.019% | 3 | 1,866 | -64.192% |
| 2026-08-26 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +7.614% | 2 | 1,866 | -61.321% |
| 2026-08-24 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -8.796% | 10 | 1,856 | -58.376% |
| 2026-08-21 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | -14.286% | 3 | 1,854 | -62.037% |
| 2026-08-18 | 2.5700 | 2.5700 | 2.5200 | 2.5200 | -34.884% | 2 | 1,853 | -67.460% |
| 2026-08-14 | 3.8300 | 3.8700 | 3.8300 | 3.8700 | +2.926% | 40 | 1,852 | -78.811% |
| 2026-08-13 | 3.6400 | 3.8000 | 3.5200 | 3.7600 | +20.128% | 81 | 1,853 | -78.191% |
| 2026-08-12 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | -11.080% | 34 | 1,819 | -73.802% |
| 2026-08-11 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +3.835% | 28 | 1,819 | -76.705% |
| 2026-08-10 | 3.5300 | 3.5300 | 3.3900 | 3.3900 | +0.593% | 144 | 1,797 | -75.811% |
| 2026-08-07 | 3.3000 | 3.3900 | 3.3000 | 3.3700 | +3.692% | 28 | 1,795 | -75.668% |
| 2026-08-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -26.304% | 1 | 1,794 | -74.769% |
| 2026-08-05 | 4.4200 | 4.4200 | 4.4100 | 4.4100 | +11.929% | 2 | 1,794 | -81.406% |
| 2026-08-04 | 3.1200 | 3.9400 | 3.1200 | 3.9400 | +72.052% | 607 | 2,389 | -79.188% |
| 2026-08-03 | 2.1000 | 2.2900 | 2.1000 | 2.2900 | +61.268% | 5 | 2,394 | -64.192% |
| 2026-07-31 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +15.447% | 10 | 2,384 | -42.254% |
| 2026-07-30 | 1.3100 | 1.3100 | 1.2200 | 1.2300 | -13.986% | 21 | 2,375 | -33.333% |
| 2026-07-28 | 1.3400 | 1.4300 | 1.3100 | 1.4300 | -4.667% | 345 | 2,032 | -42.657% |
| 2026-07-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.351% | 25 | 2,007 | -45.333% |
| 2026-07-24 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | -5.732% | 30 | 1,979 | -44.595% |
| 2026-07-23 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -23.786% | 1 | 1,978 | -47.771% |
| 2026-07-22 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +14.444% | 222 | 1,756 | -60.194% |
| 2026-07-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 4 | 1,752 | -54.444% |
| 2026-07-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -16.318% | 1 | 1,753 | -59.000% |
| 2026-07-16 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -10.150% | 1 | 1,752 | -65.690% |
| 2026-07-14 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -3.273% | 27 | 1,725 | -69.173% |
| 2026-07-13 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | -7.718% | 14 | 1,711 | -70.182% |
| 2026-07-10 | 2.8200 | 2.9800 | 2.8200 | 2.9800 | +13.740% | 40 | 1,673 | -72.483% |
| 2026-07-09 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +19.091% | 1 | 1,672 | -68.702% |
| 2026-07-08 | 2.3700 | 2.4200 | 2.2000 | 2.2000 | -13.386% | 5 | 1,671 | -62.727% |
| 2026-07-07 | 2.6200 | 2.6200 | 2.5400 | 2.5400 | -12.111% | 27 | 1,646 | -67.717% |
| 2026-07-06 | 2.8300 | 2.8900 | 2.8000 | 2.8900 | +25.108% | 28 | 1,618 | -71.626% |
| 2026-07-02 | 2.9400 | 2.9400 | 2.2900 | 2.3100 | -18.947% | 15 | 1,605 | -64.502% |
| 2026-07-01 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | +7.955% | 15 | 1,596 | -71.228% |
| 2026-06-30 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +23.364% | 1 | 1,597 | -68.939% |
| 2026-06-29 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -24.912% | 1 | 1,596 | -61.682% |
| 2026-06-22 | 3.1400 | 3.1400 | 2.8500 | 2.8500 | -14.414% | 4 | 1,596 | -71.228% |
| 2026-06-18 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +21.978% | 1 | 1,596 | -75.375% |
| 2026-06-17 | 2.8500 | 2.8500 | 2.7300 | 2.7300 | -30.357% | 2 | 1,596 | -69.963% |
| 2026-06-16 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -0.759% | 1 | 1,595 | -79.082% |
| 2026-06-15 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +57.371% | 2 | 1,597 | -79.241% |
| 2026-06-09 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -46.482% | 2 | 1,595 | -67.331% |
| 2026-06-03 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -5.444% | 1 | 1,594 | -82.516% |
| 2026-06-02 | 4.6100 | 4.9600 | 4.6100 | 4.9600 | 0.000% | 3 | 1,591 | -83.468% |
| 2026-06-01 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | -0.601% | 27 | 1,590 | -83.468% |
| 2026-05-29 | 4.8600 | 4.9900 | 4.8600 | 4.9900 | +6.170% | 4 | 1,590 | -83.567% |
| 2026-05-28 | 4.7100 | 4.7100 | 4.7000 | 4.7000 | +11.374% | 6 | 1,593 | -82.553% |
| 2026-05-26 | 4.2500 | 4.4700 | 4.2200 | 4.2200 | +6.566% | 21 | 1,588 | -80.569% |
| 2026-05-22 | 3.8300 | 3.9600 | 3.8300 | 3.9600 | +25.316% | 567 | 1,055 | -79.293% |
| 2026-05-21 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -7.602% | 16 | 1,039 | -74.051% |
| 2026-05-20 | 3.0900 | 3.4200 | 3.0900 | 3.4200 | +22.581% | 377 | 666 | -76.023% |
| 2026-05-19 | 2.9500 | 3.0300 | 2.7900 | 2.7900 | -11.987% | 5 | 663 | -70.609% |
| 2026-05-18 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -35.830% | 3 | 660 | -74.132% |
| 2026-05-14 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +52.941% | 10 | 652 | -83.401% |
| 2026-05-12 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +0.937% | 7 | 657 | -74.613% |
| 2026-05-08 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | +16.788% | 51 | 708 | -74.375% |
| 2026-05-06 | 2.5600 | 2.7400 | 2.5400 | 2.7400 | +44.974% | 36 | 710 | -70.073% |
| 2026-05-04 | 1.9500 | 2.0000 | 1.8900 | 1.8900 | -8.252% | 4 | 706 | -56.614% |
| 2026-05-01 | 1.9600 | 2.0700 | 1.9600 | 2.0600 | +20.468% | 4 | 703 | -60.194% |
| 2026-04-30 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +8.228% | 298 | 703 | -52.047% |
| 2026-04-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -12.707% | 10 | 405 | -48.101% |
| 2026-04-27 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +13.125% | 30 | 397 | -54.696% |
| 2026-04-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +20.301% | 1 | 397 | -48.750% |
| 2026-04-16 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +90.000% | 1 | 397 | -38.346% |
| 2026-04-07 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 1 | 398 | +17.143% |
| 2026-03-31 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +2.778% | 1 | 399 | +10.811% |
| 2026-03-26 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -15.294% | 2 | 398 | +13.889% |
| 2026-03-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -14.141% | 20 | 396 | -3.529% |
| 2026-03-05 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -41.765% | 1 | 416 | -17.172% |
| 2026-01-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +14.094% | 1 | 415 | -51.765% |
| 2026-01-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.353% | 1 | 415 | -44.966% |
| 2026-01-08 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | +6.250% | 338 | 414 | -51.765% |
| 2025-12-30 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | -46.128% | 5 | 76 | -48.750% |
| 2025-11-12 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | +13.359% | 2 | 78 | -72.391% |
| 2025-11-10 | 2.2200 | 2.6200 | 2.2200 | 2.6200 | +0.769% | 27 | 77 | -68.702% |
| 2025-10-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -11.263% | 50 | 51 | -68.462% |
| 2025-10-29 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 0.000% | 1 | 1 | -72.014% |