SPY270617C00965000
SPY Jun 17 2027 965.00 Call
optionOPRA
EODOct 27, 2026
0.78USD+23.810%(+0.15)1Vol1,672OI
SPY270617C00965000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +23.810% | 1 | 1,673 | 0.000% |
| 2026-10-26 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 588 | 1,085 | +23.810% |
| 2026-10-22 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | -22.093% | 142 | 943 | +16.418% |
| 2026-10-21 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | +16.216% | 40 | 949 | -9.302% |
| 2026-10-19 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | +19.355% | 20 | 949 | +5.405% |
| 2026-10-16 | 0.7100 | 0.7100 | 0.6200 | 0.6200 | -24.390% | 570 | 434 | +25.806% |
| 2026-10-15 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +13.889% | 28 | 462 | -4.878% |
| 2026-10-14 | 0.8200 | 0.8200 | 0.7200 | 0.7200 | -33.945% | 64 | 398 | +8.333% |
| 2026-10-02 | 1.2600 | 1.2700 | 1.0900 | 1.0900 | +19.780% | 4 | 400 | -28.440% |
| 2026-09-29 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -26.613% | 3 | 397 | -14.286% |
| 2026-09-23 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | -26.190% | 4 | 396 | -37.097% |
| 2026-09-21 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | +110.000% | 2 | 398 | -53.571% |
| 2026-09-15 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | -50.920% | 9 | 396 | -2.500% |
| 2026-09-03 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | +29.365% | 6 | 391 | -52.147% |
| 2026-09-02 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -0.787% | 1 | 391 | -38.095% |
| 2026-09-01 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -24.405% | 2 | 391 | -38.583% |
| 2026-08-28 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | +0.599% | 3 | 390 | -53.571% |
| 2026-08-26 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -2.907% | 2 | 392 | -53.293% |
| 2026-08-21 | 1.6900 | 1.7200 | 1.6800 | 1.7200 | +8.176% | 5 | 389 | -54.651% |
| 2026-08-20 | 1.7800 | 1.7800 | 1.5900 | 1.5900 | -49.842% | 5 | 387 | -50.943% |
| 2026-08-14 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +2.922% | 33 | 385 | -75.394% |
| 2026-08-13 | 3.2000 | 3.2000 | 2.8700 | 3.0800 | +21.260% | 81 | 386 | -74.675% |
| 2026-08-12 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | -11.498% | 34 | 352 | -69.291% |
| 2026-08-11 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | -0.692% | 28 | 352 | -72.822% |
| 2026-08-10 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +5.861% | 22 | 340 | -73.010% |
| 2026-08-07 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +0.368% | 27 | 340 | -71.429% |
| 2026-08-06 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -24.234% | 2 | 338 | -71.324% |
| 2026-08-05 | 3.8000 | 3.8000 | 3.5900 | 3.5900 | +14.696% | 4 | 342 | -78.273% |
| 2026-08-04 | 2.5100 | 3.1700 | 2.5100 | 3.1300 | +148.413% | 11 | 338 | -75.080% |
| 2026-07-31 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +2.439% | 1 | 337 | -38.095% |
| 2026-07-23 | 1.3800 | 1.3800 | 1.2300 | 1.2300 | -18.000% | 11 | 336 | -36.585% |
| 2026-07-20 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | -31.507% | 3 | 333 | -48.000% |
| 2026-07-14 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -1.351% | 27 | 306 | -64.384% |
| 2026-07-13 | 2.3000 | 2.3000 | 2.2100 | 2.2200 | -10.121% | 14 | 292 | -64.865% |
| 2026-07-10 | 2.3500 | 2.4700 | 2.3500 | 2.4700 | +7.391% | 20 | 275 | -68.421% |
| 2026-07-09 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +24.324% | 1 | 274 | -66.087% |
| 2026-07-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -13.146% | 1 | 273 | -57.838% |
| 2026-07-07 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | -11.250% | 30 | 247 | -63.380% |
| 2026-07-06 | 2.1900 | 2.4000 | 2.1600 | 2.4000 | +1.266% | 15 | 234 | -67.500% |
| 2026-07-01 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +37.791% | 9 | 227 | -67.089% |
| 2026-06-25 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -0.578% | 1 | 226 | -54.651% |
| 2026-06-24 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -12.183% | 1 | 225 | -54.913% |
| 2026-06-23 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -39.009% | 4 | 225 | -60.406% |
| 2026-06-16 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +64.796% | 1 | 224 | -75.851% |
| 2026-06-11 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | -11.712% | 2 | 222 | -60.204% |
| 2026-06-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +14.433% | 1 | 222 | -64.865% |
| 2026-06-09 | 2.3200 | 2.3200 | 1.9400 | 1.9400 | -51.741% | 6 | 216 | -59.794% |
| 2026-06-04 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +0.752% | 198 | 25 | -80.597% |
| 2026-05-28 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +20.909% | 8 | 18 | -80.451% |
| 2026-05-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -14.508% | 1 | 18 | -76.364% |
| 2026-05-14 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +9.348% | 1 | 18 | -79.793% |
| 2026-05-13 | 3.3300 | 3.5300 | 3.3300 | 3.5300 | +20.068% | 2 | 17 | -77.904% |
| 2026-05-12 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -6.962% | 3 | 14 | -73.469% |
| 2026-05-11 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +11.661% | 1 | 15 | -75.316% |
| 2026-05-08 | 2.6200 | 2.8300 | 2.6200 | 2.8300 | +14.113% | 11 | 8 | -72.438% |
| 2026-05-07 | 2.6500 | 2.6500 | 2.4800 | 2.4800 | +28.497% | 2 | 7 | -68.548% |
| 2026-05-05 | 1.8500 | 1.9300 | 1.8500 | 1.9300 | +25.325% | 2 | 7 | -59.585% |
| 2026-04-30 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | +8.451% | 6 | 7 | -49.351% |
| 2026-04-28 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -9.554% | 1 | 5 | -45.070% |
| 2026-04-27 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +36.522% | 6 | 5 | -50.318% |
| 2026-04-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +19.792% | 1 | 9 | -32.174% |
| 2026-04-15 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +20.000% | 6 | 9 | -18.750% |
| 2026-03-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -36.000% | 1 | 5 | -2.500% |
| 2026-02-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 4 | 5 | -37.600% |
| 2026-01-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.250% | 1 | 4 | -42.222% |
| 2026-01-15 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +10.769% | 1 | 4 | -45.833% |
| 2026-01-14 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | -3.704% | 2 | 3 | -40.000% |
| 2025-12-15 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -20.118% | 1 | 1 | -42.222% |
| 2025-12-12 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 0.000% | 1 | 1 | -53.846% |