SPY270617C00980000
SPY Jun 17 2027 980.00 Call
optionOPRA
EODOct 27, 2026
0.51USD+8.511%(+0.04)18Vol1,971OI
SPY270617C00980000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +8.511% | 18 | 1,953 | 0.000% |
| 2026-10-26 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 375 | 1,584 | +8.511% |
| 2026-10-23 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | +2.273% | 12 | 1,577 | +13.333% |
| 2026-10-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -27.869% | 1 | 1,577 | +15.909% |
| 2026-10-21 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +19.608% | 24 | 1,577 | -16.393% |
| 2026-10-19 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +18.605% | 14 | 1,579 | 0.000% |
| 2026-10-16 | 0.5000 | 0.5200 | 0.4300 | 0.4300 | -28.333% | 99 | 1,652 | +18.605% |
| 2026-10-15 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | +13.208% | 13 | 1,651 | -15.000% |
| 2026-10-14 | 0.6000 | 0.6000 | 0.5100 | 0.5300 | -24.286% | 164 | 1,564 | -3.774% |
| 2026-10-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -39.130% | 2 | 1,564 | -27.143% |
| 2026-10-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +21.053% | 1 | 1,568 | -55.652% |
| 2026-10-05 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | +43.939% | 28 | 1,548 | -46.316% |
| 2026-09-29 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -29.032% | 1 | 1,547 | -22.727% |
| 2026-09-23 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +30.986% | 1 | 1,547 | -45.161% |
| 2026-09-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +1.429% | 1 | 1,547 | -28.169% |
| 2026-09-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.091% | 1 | 1,546 | -27.143% |
| 2026-09-10 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -21.429% | 1 | 1,545 | -33.766% |
| 2026-09-08 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | +13.953% | 10 | 1,545 | -47.959% |
| 2026-09-02 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +3.614% | 1 | 1,546 | -40.698% |
| 2026-09-01 | 0.8400 | 0.8900 | 0.8300 | 0.8300 | -17.000% | 5 | 1,546 | -38.554% |
| 2026-08-31 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | -16.667% | 3 | 1,544 | -49.000% |
| 2026-08-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -12.409% | 3 | 1,544 | -57.500% |
| 2026-08-27 | 1.2700 | 1.3700 | 1.2700 | 1.3700 | +14.167% | 115 | 1,658 | -62.774% |
| 2026-08-26 | 1.2000 | 1.2000 | 1.1700 | 1.2000 | -1.639% | 3 | 1,658 | -57.500% |
| 2026-08-21 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -8.955% | 1 | 1,658 | -58.197% |
| 2026-08-20 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -16.770% | 1 | 1,659 | -61.940% |
| 2026-08-18 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -23.333% | 1 | 1,658 | -68.323% |
| 2026-08-14 | 2.3300 | 2.3300 | 2.1000 | 2.1000 | -7.489% | 44 | 1,647 | -75.714% |
| 2026-08-13 | 2.2800 | 2.2800 | 2.1100 | 2.2700 | +21.390% | 68 | 1,628 | -77.533% |
| 2026-08-12 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -12.207% | 34 | 1,628 | -72.727% |
| 2026-08-11 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +0.948% | 28 | 1,627 | -76.056% |
| 2026-08-10 | 2.1700 | 2.1700 | 2.1100 | 2.1100 | +4.975% | 26 | 1,623 | -75.829% |
| 2026-08-07 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -6.944% | 27 | 1,615 | -74.627% |
| 2026-08-04 | 1.8300 | 2.1600 | 1.8300 | 2.1600 | +89.474% | 7 | 1,617 | -76.389% |
| 2026-08-03 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +52.000% | 65 | 1,617 | -55.263% |
| 2026-07-29 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | -18.478% | 6 | 1,611 | -32.000% |
| 2026-07-23 | 1.0500 | 1.0500 | 0.9200 | 0.9200 | -23.333% | 4 | 1,609 | -44.565% |
| 2026-07-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.977% | 1 | 1,608 | -57.500% |
| 2026-07-17 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | -22.289% | 3 | 1,606 | -60.465% |
| 2026-07-02 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +24.812% | 2 | 1,604 | -69.277% |
| 2026-06-26 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | -38.426% | 5 | 1,609 | -61.654% |
| 2026-06-18 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -24.739% | 2 | 1,607 | -76.389% |
| 2026-06-15 | 2.4300 | 2.8700 | 2.4300 | 2.8700 | +51.852% | 8 | 1,607 | -82.230% |
| 2026-06-12 | 1.9700 | 1.9700 | 1.8900 | 1.8900 | +21.154% | 4 | 1,607 | -73.016% |
| 2026-06-11 | 1.6100 | 1.6400 | 1.5600 | 1.5600 | +4.000% | 20 | 1,618 | -67.308% |
| 2026-06-10 | 1.8400 | 1.8400 | 1.5000 | 1.5000 | -8.537% | 32 | 1,587 | -66.000% |
| 2026-06-09 | 2.0500 | 2.1000 | 1.6400 | 1.6400 | -10.870% | 5 | 1,586 | -68.902% |
| 2026-06-05 | 2.5400 | 2.5500 | 1.8400 | 1.8400 | -44.242% | 32 | 1,569 | -72.283% |
| 2026-06-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.227% | 1 | 1,570 | -84.545% |
| 2026-06-01 | 3.0000 | 3.2600 | 3.0000 | 3.2600 | +6.189% | 51 | 1,567 | -84.356% |
| 2026-05-29 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -4.063% | 1 | 1,568 | -83.388% |
| 2026-05-28 | 3.0300 | 3.2000 | 3.0300 | 3.2000 | +15.523% | 4 | 1,571 | -84.063% |
| 2026-05-27 | 2.8100 | 2.8100 | 2.7700 | 2.7700 | +4.135% | 22 | 1,551 | -81.588% |
| 2026-05-22 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +15.652% | 11 | 1,540 | -80.827% |
| 2026-05-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +19.171% | 744 | 807 | -77.826% |
| 2026-05-20 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | +4.324% | 2 | 806 | -73.575% |
| 2026-05-19 | 1.9800 | 1.9800 | 1.8500 | 1.8500 | -40.323% | 13 | 803 | -72.432% |
| 2026-05-15 | 2.9700 | 3.1000 | 2.9700 | 3.1000 | -10.663% | 2 | 802 | -83.548% |
| 2026-05-14 | 3.3000 | 3.4700 | 3.3000 | 3.4700 | +22.183% | 23 | 794 | -85.303% |
| 2026-05-13 | 2.3100 | 2.8400 | 2.3100 | 2.8400 | +30.876% | 3 | 797 | -82.042% |
| 2026-05-12 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -13.889% | 1 | 797 | -76.498% |
| 2026-05-11 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +7.234% | 330 | 467 | -79.762% |
| 2026-05-08 | 2.1700 | 2.3500 | 2.1700 | 2.3500 | +21.134% | 150 | 319 | -78.298% |
| 2026-05-07 | 2.0800 | 2.1100 | 1.9400 | 1.9400 | -5.366% | 256 | 65 | -73.711% |
| 2026-05-06 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | +43.357% | 150 | 116 | -75.122% |
| 2026-05-01 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +21.186% | 1 | 115 | -64.336% |
| 2026-04-30 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +10.280% | 2 | 115 | -56.780% |
| 2026-04-22 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +0.943% | 1 | 113 | -52.336% |
| 2026-04-21 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +13.978% | 2 | 112 | -51.887% |
| 2026-04-16 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.000% | 5 | 112 | -45.161% |
| 2026-04-15 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +27.397% | 99 | 112 | -45.161% |
| 2026-04-14 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | +14.062% | 15 | 19 | -30.137% |
| 2026-04-13 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | +28.000% | 25 | 32 | -20.313% |
| 2026-04-07 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 52 | +2.000% |
| 2026-04-06 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +8.163% | 1 | 51 | -3.774% |
| 2026-03-30 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 1 | 50 | +4.082% |
| 2026-03-27 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 1 | 49 | +4.082% |
| 2026-03-26 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -9.434% | 4 | 48 | +6.250% |
| 2026-03-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 2 | 44 | -3.774% |
| 2026-03-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 42 | -7.273% |
| 2026-03-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 41 | -12.069% |
| 2026-03-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 40 | -15.000% |
| 2026-03-12 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | -4.615% | 2 | 39 | -17.742% |
| 2026-03-10 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | +6.557% | 2 | 37 | -21.538% |
| 2026-03-09 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 1 | 35 | -16.393% |
| 2026-03-06 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | +1.563% | 3 | 34 | -21.538% |
| 2026-03-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 1 | 31 | -20.313% |
| 2026-03-03 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 1 | 31 | -23.881% |
| 2026-02-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 1 | 30 | -32.000% |
| 2026-02-25 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | +17.568% | 16 | 19 | -41.379% |
| 2026-02-23 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -6.329% | 1 | 19 | -31.081% |
| 2026-02-20 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.000% | 3 | 18 | -35.443% |
| 2026-02-19 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 1 | 15 | -35.443% |
| 2026-02-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 1 | 14 | -36.250% |
| 2026-02-12 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 1 | 13 | -40.698% |
| 2026-02-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +9.195% | 2 | 12 | -46.316% |
| 2026-02-05 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -30.400% | 2 | 14 | -41.379% |
| 2026-01-28 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | +5.042% | 2 | 12 | -59.200% |
| 2026-01-27 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | +8.182% | 3 | 13 | -57.143% |
| 2026-01-26 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +20.879% | 5 | 16 | -53.636% |
| 2026-01-21 | 0.8600 | 0.9100 | 0.8600 | 0.9100 | -3.191% | 2 | 21 | -43.956% |
| 2026-01-20 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -14.545% | 1 | 19 | -45.745% |
| 2026-01-16 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | -1.786% | 2 | 17 | -53.636% |
| 2026-01-15 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | +4.673% | 3 | 17 | -54.464% |
| 2026-01-14 | 1.1600 | 1.1600 | 1.0700 | 1.0700 | -10.084% | 4 | 15 | -52.336% |
| 2026-01-13 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -1.653% | 2 | 11 | -57.143% |
| 2026-01-07 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -13.571% | 1 | 9 | -57.851% |
| 2025-11-18 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -23.497% | 3 | 8 | -63.571% |
| 2025-11-04 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 0.000% | 11 | 6 | -72.131% |