SPY270617C00960000
SPY Jun 17 2027 960.00 Call
optionOPRA
EODOct 21, 2026
0.97USD+1.042%(+0.01)39Vol773OI
SPY270617C00960000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | +1.042% | 39 | 810 | 0.000% |
| 2026-10-20 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +7.865% | 2 | 810 | +1.042% |
| 2026-10-19 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | +5.952% | 21 | 810 | +8.989% |
| 2026-10-16 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | -12.500% | 52 | 843 | +15.476% |
| 2026-10-15 | 0.9500 | 0.9600 | 0.9400 | 0.9600 | -22.581% | 62 | 875 | +1.042% |
| 2026-10-02 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +25.253% | 2 | 873 | -21.774% |
| 2026-10-01 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -3.883% | 5 | 873 | -2.020% |
| 2026-09-29 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -18.898% | 5 | 873 | -5.825% |
| 2026-09-28 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -3.788% | 6 | 879 | -23.622% |
| 2026-09-24 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -26.667% | 2 | 881 | -26.515% |
| 2026-09-22 | 1.7300 | 1.8200 | 1.7300 | 1.8000 | +95.652% | 15 | 867 | -46.111% |
| 2026-09-15 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | -48.603% | 17 | 861 | +5.435% |
| 2026-09-03 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +32.593% | 6 | 857 | -45.810% |
| 2026-09-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -5.594% | 8 | 865 | -28.148% |
| 2026-09-01 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -24.339% | 2 | 865 | -32.168% |
| 2026-08-28 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -8.696% | 3 | 865 | -48.677% |
| 2026-08-27 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | +7.254% | 8 | 858 | -53.140% |
| 2026-08-21 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | -14.978% | 3 | 856 | -49.741% |
| 2026-08-18 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -19.788% | 21 | 848 | -57.269% |
| 2026-08-17 | 3.0700 | 3.0700 | 2.8300 | 2.8300 | -18.208% | 11 | 847 | -65.724% |
| 2026-08-14 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | +2.065% | 33 | 846 | -71.965% |
| 2026-08-13 | 3.2900 | 3.3900 | 3.1800 | 3.3900 | +18.531% | 467 | 827 | -71.386% |
| 2026-08-12 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | -10.063% | 34 | 823 | -66.084% |
| 2026-08-11 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -1.242% | 28 | 822 | -69.497% |
| 2026-08-10 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +5.921% | 22 | 800 | -69.876% |
| 2026-08-07 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +16.923% | 27 | 792 | -68.092% |
| 2026-08-06 | 3.0300 | 3.0300 | 2.6000 | 2.6000 | -19.505% | 898 | 1,626 | -62.692% |
| 2026-08-05 | 4.0000 | 4.0000 | 3.2300 | 3.2300 | -10.028% | 4 | 1,631 | -69.969% |
| 2026-08-04 | 3.1900 | 3.6000 | 3.1900 | 3.5900 | +83.163% | 8 | 1,632 | -72.981% |
| 2026-08-03 | 1.6900 | 1.9600 | 1.6900 | 1.9600 | +41.007% | 2 | 1,632 | -50.510% |
| 2026-07-24 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | -34.742% | 29 | 1,603 | -30.216% |
| 2026-07-16 | 2.1900 | 2.1900 | 2.1300 | 2.1300 | -7.391% | 2 | 1,603 | -54.460% |
| 2026-07-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.564% | 1 | 1,604 | -57.826% |
| 2026-07-14 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -1.633% | 27 | 1,577 | -59.751% |
| 2026-07-13 | 2.5100 | 2.5300 | 2.4400 | 2.4500 | -5.405% | 20 | 1,560 | -60.408% |
| 2026-07-10 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | +17.195% | 19 | 1,541 | -62.548% |
| 2026-07-08 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -4.741% | 1 | 1,542 | -56.109% |
| 2026-07-07 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | -9.728% | 27 | 1,515 | -58.190% |
| 2026-07-06 | 2.4400 | 2.5700 | 2.4400 | 2.5700 | +18.981% | 16 | 1,503 | -62.257% |
| 2026-07-02 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | -17.241% | 14 | 1,503 | -55.093% |
| 2026-07-01 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +34.536% | 9 | 1,494 | -62.835% |
| 2026-06-25 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -7.177% | 3 | 1,494 | -50.000% |
| 2026-06-24 | 2.1900 | 2.3100 | 2.0900 | 2.0900 | -26.408% | 5 | 1,491 | -53.589% |
| 2026-06-22 | 3.1400 | 3.1400 | 2.8400 | 2.8400 | -28.463% | 4 | 1,488 | -65.845% |
| 2026-06-15 | 3.4100 | 3.9700 | 3.4100 | 3.9700 | +44.364% | 21 | 1,499 | -75.567% |
| 2026-06-12 | 2.5300 | 2.7500 | 2.5300 | 2.7500 | +31.579% | 501 | 998 | -64.727% |
| 2026-06-11 | 2.3200 | 2.3200 | 2.0900 | 2.0900 | -0.476% | 21 | 977 | -53.589% |
| 2026-06-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -45.455% | 1 | 977 | -53.810% |
| 2026-06-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.773% | 3 | 977 | -74.805% |
| 2026-06-04 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -16.017% | 3 | 974 | -75.000% |
| 2026-05-29 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +7.692% | 1 | 975 | -79.004% |
| 2026-05-28 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +6.983% | 1 | 974 | -77.389% |
| 2026-05-27 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +3.351% | 1 | 974 | -75.810% |
| 2026-05-26 | 4.1200 | 4.1200 | 3.8800 | 3.8800 | +10.857% | 21 | 993 | -75.000% |
| 2026-05-22 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | +11.111% | 270 | 723 | -72.286% |
| 2026-05-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +0.318% | 30 | 723 | -69.206% |
| 2026-05-20 | 2.7600 | 3.1400 | 2.7600 | 3.1400 | +20.769% | 396 | 328 | -69.108% |
| 2026-05-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -31.579% | 10 | 318 | -62.692% |
| 2026-05-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -12.442% | 10 | 310 | -74.474% |
| 2026-05-14 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +36.909% | 1 | 310 | -77.650% |
| 2026-05-08 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +20.532% | 10 | 310 | -69.401% |
| 2026-05-07 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | -3.663% | 2 | 310 | -63.118% |
| 2026-05-06 | 2.5100 | 2.7300 | 2.5100 | 2.7300 | +84.459% | 11 | 300 | -64.469% |
| 2026-04-29 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | -3.268% | 2 | 300 | -34.459% |
| 2026-04-28 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +23.387% | 2 | 300 | -36.601% |
| 2026-04-16 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +77.143% | 3 | 300 | -21.774% |
| 2026-03-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 2 | 300 | +38.571% |
| 2026-03-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +2.273% | 1 | 300 | +7.778% |
| 2026-03-05 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 1 | 299 | +10.227% |
| 2026-03-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.664% | 1 | 298 | -3.000% |
| 2026-02-04 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -6.429% | 290 | 298 | -25.954% |
| 2026-01-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -16.667% | 1 | 8 | -30.714% |
| 2026-01-09 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -0.592% | 1 | 7 | -42.262% |
| 2026-01-07 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +0.595% | 1 | 7 | -42.604% |
| 2026-01-06 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +18.310% | 1 | 8 | -42.262% |
| 2025-12-23 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +8.397% | 1 | 7 | -31.690% |
| 2025-12-16 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -31.053% | 1 | 8 | -25.954% |
| 2025-12-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.151% | 1 | 8 | -48.947% |
| 2025-12-08 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -11.429% | 1 | 8 | -47.849% |
| 2025-11-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +2.439% | 1 | 7 | -53.810% |
| 2025-11-17 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.218% | 1 | 6 | -52.683% |
| 2025-11-06 | 2.1500 | 2.1500 | 1.9300 | 1.9300 | -18.908% | 2 | 5 | -49.741% |
| 2025-11-04 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -8.462% | 2 | 4 | -59.244% |
| 2025-10-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +20.370% | 1 | 2 | -62.692% |
| 2025-10-28 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +0.465% | 1 | 1 | -55.093% |
| 2025-10-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 1 | 1 | -54.884% |