SPY270617C00970000
SPY Jun 17 2027 970.00 Call
optionOPRA
EODOct 26, 2026
0.54USD-29.870%(-0.23)4Vol4,462OI
SPY270617C00970000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | -29.870% | 4 | 4,458 | 0.000% |
| 2026-10-21 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +20.313% | 37 | 4,459 | -29.870% |
| 2026-10-19 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +10.345% | 20 | 4,459 | -15.625% |
| 2026-10-16 | 0.6400 | 0.6600 | 0.5800 | 0.5800 | -21.622% | 47 | 4,487 | -6.897% |
| 2026-10-15 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +12.121% | 28 | 4,491 | -27.027% |
| 2026-10-14 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -25.843% | 722 | 3,769 | -18.182% |
| 2026-10-13 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -9.184% | 14 | 3,769 | -39.326% |
| 2026-10-12 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 1 | 3,769 | -44.898% |
| 2026-10-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -24.242% | 14 | 3,768 | -46.000% |
| 2026-10-06 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +34.694% | 16 | 3,768 | -59.091% |
| 2026-09-28 | 0.9200 | 0.9800 | 0.9200 | 0.9800 | -12.500% | 12 | 3,756 | -44.898% |
| 2026-09-24 | 1.0000 | 1.1200 | 1.0000 | 1.1200 | -20.567% | 23 | 3,757 | -51.786% |
| 2026-09-21 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +93.151% | 10 | 3,747 | -61.702% |
| 2026-09-15 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -28.431% | 10 | 3,747 | -26.027% |
| 2026-09-11 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +14.607% | 5 | 3,742 | -47.059% |
| 2026-09-10 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -38.194% | 1 | 3,741 | -39.326% |
| 2026-09-03 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +28.571% | 5 | 3,738 | -62.500% |
| 2026-09-01 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -25.333% | 2 | 3,738 | -51.786% |
| 2026-08-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.351% | 3 | 3,738 | -64.000% |
| 2026-08-26 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -3.896% | 2 | 3,740 | -63.514% |
| 2026-08-21 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -46.713% | 3 | 3,740 | -64.935% |
| 2026-08-14 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +4.710% | 33 | 3,707 | -81.315% |
| 2026-08-13 | 2.6800 | 2.7600 | 2.5900 | 2.7600 | +20.000% | 204 | 3,698 | -80.435% |
| 2026-08-12 | 2.4100 | 2.4100 | 2.3000 | 2.3000 | +1.322% | 35 | 3,686 | -76.522% |
| 2026-08-11 | 2.6000 | 2.6000 | 2.2700 | 2.2700 | -9.200% | 29 | 3,685 | -76.211% |
| 2026-08-10 | 2.6100 | 2.6100 | 2.5000 | 2.5000 | +1.215% | 26 | 3,666 | -78.400% |
| 2026-08-07 | 2.5300 | 2.5300 | 2.4700 | 2.4700 | +16.509% | 52 | 3,667 | -78.138% |
| 2026-08-06 | 2.3900 | 2.3900 | 2.1200 | 2.1200 | -10.549% | 21 | 3,647 | -74.528% |
| 2026-08-05 | 3.3700 | 3.4100 | 2.3700 | 2.3700 | -16.842% | 9 | 3,644 | -77.215% |
| 2026-08-04 | 2.0400 | 2.8500 | 2.0400 | 2.8500 | +73.780% | 19 | 3,659 | -81.053% |
| 2026-08-03 | 1.3300 | 1.6400 | 1.3300 | 1.6400 | +67.347% | 19 | 3,661 | -67.073% |
| 2026-07-31 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +12.644% | 1 | 3,662 | -44.898% |
| 2026-07-29 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -18.692% | 10 | 3,652 | -37.931% |
| 2026-07-28 | 0.9900 | 1.0700 | 0.9800 | 1.0700 | +7.000% | 28 | 3,676 | -49.533% |
| 2026-07-27 | 1.1800 | 1.1800 | 1.0000 | 1.0000 | -8.257% | 10 | 3,673 | -46.000% |
| 2026-07-24 | 1.1700 | 1.2500 | 1.0900 | 1.0900 | -1.802% | 12 | 3,661 | -50.459% |
| 2026-07-23 | 1.3200 | 1.3200 | 1.1100 | 1.1100 | -27.451% | 16 | 3,662 | -51.351% |
| 2026-07-21 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | +13.333% | 8 | 3,662 | -64.706% |
| 2026-07-20 | 1.4900 | 1.4900 | 1.3400 | 1.3500 | -13.462% | 8 | 3,664 | -60.000% |
| 2026-07-17 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -17.021% | 3 | 3,662 | -65.385% |
| 2026-07-16 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.529% | 1 | 3,661 | -71.277% |
| 2026-07-15 | 2.1000 | 2.1000 | 1.8900 | 1.8900 | -5.500% | 27 | 3,638 | -71.429% |
| 2026-07-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 27 | 3,611 | -73.000% |
| 2026-07-13 | 2.0700 | 2.0700 | 1.9500 | 1.9500 | -10.138% | 15 | 3,601 | -72.308% |
| 2026-07-10 | 2.1200 | 2.1700 | 2.0000 | 2.1700 | +4.327% | 23 | 3,582 | -75.115% |
| 2026-07-09 | 1.7900 | 2.0800 | 1.7900 | 2.0800 | +13.043% | 3 | 3,581 | -74.038% |
| 2026-07-08 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -4.167% | 1 | 3,580 | -70.652% |
| 2026-07-07 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | -11.521% | 27 | 3,553 | -71.875% |
| 2026-07-06 | 1.9600 | 2.1900 | 1.9600 | 2.1700 | +14.815% | 34 | 3,521 | -75.115% |
| 2026-07-02 | 2.2200 | 2.2200 | 1.8900 | 1.8900 | -12.903% | 2 | 3,521 | -71.429% |
| 2026-07-01 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | +8.500% | 10 | 3,511 | -75.115% |
| 2026-06-30 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | +38.889% | 15 | 3,502 | -73.000% |
| 2026-06-26 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | -13.253% | 5 | 3,499 | -62.500% |
| 2026-06-25 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -15.736% | 1 | 3,500 | -67.470% |
| 2026-06-23 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | -25.940% | 31 | 3,469 | -72.589% |
| 2026-06-22 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +3.906% | 1 | 3,469 | -79.699% |
| 2026-06-17 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | -14.667% | 3 | 3,468 | -78.906% |
| 2026-06-15 | 2.7300 | 3.0000 | 2.7300 | 3.0000 | +32.159% | 3 | 3,471 | -82.000% |
| 2026-06-12 | 2.4800 | 2.5300 | 2.2500 | 2.2700 | +19.474% | 20 | 3,455 | -76.211% |
| 2026-06-11 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | +7.345% | 20 | 3,435 | -71.579% |
| 2026-06-10 | 2.0800 | 2.0800 | 1.7700 | 1.7700 | -19.545% | 43 | 3,392 | -69.492% |
| 2026-06-09 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.780% | 1 | 3,391 | -75.455% |
| 2026-06-08 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +2.165% | 4 | 3,391 | -77.119% |
| 2026-06-05 | 2.6400 | 2.6400 | 2.3100 | 2.3100 | -32.849% | 5 | 3,386 | -76.623% |
| 2026-06-04 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | -1.149% | 5 | 3,385 | -84.302% |
| 2026-06-03 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -8.901% | 1 | 3,384 | -84.483% |
| 2026-06-02 | 3.5600 | 3.8200 | 3.5500 | 3.8200 | +2.413% | 9 | 3,387 | -85.864% |
| 2026-06-01 | 3.6100 | 3.7300 | 3.6100 | 3.7300 | -6.045% | 357 | 3,030 | -85.523% |
| 2026-05-29 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +6.720% | 10 | 3,022 | -86.398% |
| 2026-05-28 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +15.170% | 10 | 3,032 | -85.484% |
| 2026-05-27 | 3.4800 | 3.4800 | 3.2300 | 3.2300 | -2.417% | 826 | 2,341 | -83.282% |
| 2026-05-26 | 3.5000 | 3.5000 | 3.3100 | 3.3100 | +7.120% | 13 | 2,331 | -83.686% |
| 2026-05-22 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +36.123% | 172 | 2,159 | -82.524% |
| 2026-05-20 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +4.608% | 1 | 2,160 | -76.211% |
| 2026-05-19 | 2.1900 | 2.2300 | 2.1700 | 2.1700 | -21.661% | 4 | 2,159 | -75.115% |
| 2026-05-18 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -11.783% | 3 | 2,162 | -80.505% |
| 2026-05-15 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -14.905% | 5 | 2,162 | -82.803% |
| 2026-05-14 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +10.149% | 1 | 2,162 | -85.366% |
| 2026-05-13 | 2.7800 | 3.3500 | 2.7800 | 3.3500 | +35.081% | 29 | 2,189 | -83.881% |
| 2026-05-12 | 2.7000 | 2.7100 | 2.4400 | 2.4800 | -12.982% | 17 | 2,177 | -78.226% |
| 2026-05-11 | 2.9500 | 3.0000 | 2.8500 | 2.8500 | +3.636% | 20 | 2,167 | -81.053% |
| 2026-05-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +22.222% | 1 | 2,167 | -80.364% |
| 2026-05-07 | 2.3600 | 2.4800 | 2.2500 | 2.2500 | -8.163% | 29 | 2,140 | -76.000% |
| 2026-05-06 | 2.3300 | 2.4500 | 2.3300 | 2.4500 | +43.275% | 1,376 | 827 | -77.959% |
| 2026-05-05 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +4.268% | 1 | 826 | -68.421% |
| 2026-05-01 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +27.132% | 1 | 826 | -67.073% |
| 2026-04-20 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +86.957% | 6 | 826 | -58.140% |
| 2026-04-13 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +15.000% | 1 | 832 | -21.739% |
| 2026-04-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -24.051% | 125 | 833 | -10.000% |
| 2026-03-05 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +6.757% | 5 | 708 | -31.646% |
| 2026-03-03 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -19.565% | 125 | 703 | -27.027% |
| 2026-02-24 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +5.747% | 1 | 703 | -41.304% |
| 2026-02-20 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.000% | 4 | 703 | -37.931% |
| 2026-02-19 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -2.247% | 1 | 705 | -37.931% |
| 2026-02-17 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -12.745% | 5 | 704 | -39.326% |
| 2026-02-12 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -13.559% | 1 | 704 | -47.059% |
| 2026-02-11 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +16.832% | 8 | 703 | -54.237% |
| 2026-02-05 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -24.627% | 3 | 695 | -46.535% |
| 2026-01-15 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +13.559% | 1 | 694 | -59.701% |
| 2026-01-14 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -23.871% | 1 | 693 | -54.237% |
| 2026-01-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.321% | 432 | 693 | -65.161% |
| 2025-11-18 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -32.218% | 10 | 261 | -66.667% |
| 2025-11-12 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +32.044% | 250 | 11 | -77.406% |
| 2025-11-06 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -21.983% | 1 | 11 | -70.166% |
| 2025-10-29 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 0.000% | 10 | 10 | -76.724% |