SPY270617C00985000
SPY Jun 17 2027 985.00 Call
optionOPRA
EODOct 27, 2026
0.46USD+15.000%(+0.06)4Vol828OI
SPY270617C00985000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +15.000% | 4 | 828 | 0.000% |
| 2026-10-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -28.571% | 6 | 826 | +15.000% |
| 2026-10-21 | 0.5100 | 0.5800 | 0.5100 | 0.5600 | +21.739% | 30 | 854 | -17.857% |
| 2026-10-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 17 | 854 | 0.000% |
| 2026-10-19 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +15.000% | 13 | 867 | 0.000% |
| 2026-10-16 | 0.5100 | 0.5100 | 0.4000 | 0.4000 | -21.569% | 61 | 893 | +15.000% |
| 2026-10-15 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | +8.511% | 98 | 866 | -9.804% |
| 2026-10-14 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | -32.857% | 9 | 859 | -2.128% |
| 2026-10-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -7.895% | 1 | 859 | -34.286% |
| 2026-10-09 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -25.490% | 1 | 859 | -39.474% |
| 2026-10-06 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +29.114% | 1 | 858 | -54.902% |
| 2026-10-05 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +43.636% | 6 | 858 | -41.772% |
| 2026-10-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 858 | -16.364% |
| 2026-09-29 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -32.584% | 3 | 858 | -23.333% |
| 2026-09-25 | 0.8000 | 0.8900 | 0.8000 | 0.8900 | -13.592% | 354 | 534 | -48.315% |
| 2026-09-22 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -5.505% | 1 | 534 | -55.340% |
| 2026-09-21 | 0.9200 | 1.1300 | 0.9200 | 1.0900 | +73.016% | 36 | 535 | -57.798% |
| 2026-09-17 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +6.780% | 2 | 534 | -26.984% |
| 2026-09-16 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +15.686% | 5 | 529 | -22.034% |
| 2026-09-15 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | -21.538% | 3 | 528 | -9.804% |
| 2026-09-10 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -17.722% | 3 | 526 | -29.231% |
| 2026-09-09 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -5.952% | 4 | 523 | -41.772% |
| 2026-09-08 | 0.8600 | 0.9000 | 0.8400 | 0.8400 | -21.495% | 135 | 472 | -45.238% |
| 2026-09-03 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | +33.750% | 7 | 467 | -57.009% |
| 2026-09-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 2 | 467 | -42.500% |
| 2026-08-31 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -18.692% | 158 | 472 | -47.126% |
| 2026-08-28 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +2.885% | 3 | 472 | -57.009% |
| 2026-08-25 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -8.772% | 1 | 472 | -55.769% |
| 2026-08-21 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | -3.390% | 5 | 472 | -59.649% |
| 2026-08-20 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -17.483% | 2 | 472 | -61.017% |
| 2026-08-19 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +10.853% | 1 | 472 | -67.832% |
| 2026-08-18 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -21.818% | 203 | 675 | -64.341% |
| 2026-08-17 | 1.8800 | 1.8800 | 1.6500 | 1.6500 | -12.698% | 5 | 675 | -72.121% |
| 2026-08-14 | 2.1000 | 2.1400 | 1.8900 | 1.8900 | -8.252% | 36 | 673 | -75.661% |
| 2026-08-13 | 2.0700 | 2.1800 | 1.9400 | 2.0600 | +27.950% | 132 | 551 | -77.670% |
| 2026-08-12 | 1.6900 | 1.6900 | 1.6100 | 1.6100 | -16.146% | 36 | 549 | -71.429% |
| 2026-08-11 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | +2.128% | 29 | 548 | -76.042% |
| 2026-08-10 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | +3.297% | 22 | 546 | -75.532% |
| 2026-08-07 | 1.9000 | 1.9000 | 1.8200 | 1.8200 | +15.190% | 28 | 534 | -74.725% |
| 2026-08-06 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -29.148% | 1 | 534 | -70.886% |
| 2026-08-05 | 2.6500 | 2.6500 | 2.2300 | 2.2300 | +3.721% | 5 | 537 | -79.372% |
| 2026-08-04 | 1.7000 | 2.1500 | 1.7000 | 2.1500 | +168.750% | 17 | 538 | -78.605% |
| 2026-07-31 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | +26.984% | 54 | 484 | -42.500% |
| 2026-07-29 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -18.182% | 2 | 482 | -26.984% |
| 2026-07-28 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -13.483% | 1 | 481 | -40.260% |
| 2026-07-23 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | -22.609% | 2 | 480 | -48.315% |
| 2026-07-21 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +11.650% | 1 | 479 | -60.000% |
| 2026-07-20 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -9.649% | 1 | 478 | -55.340% |
| 2026-07-17 | 1.1500 | 1.2300 | 1.1400 | 1.1400 | -14.925% | 6 | 474 | -59.649% |
| 2026-07-16 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -12.987% | 1 | 473 | -65.672% |
| 2026-07-15 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +4.054% | 1 | 472 | -70.130% |
| 2026-07-14 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -10.303% | 13 | 459 | -68.919% |
| 2026-07-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.774% | 3 | 460 | -72.121% |
| 2026-07-09 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | +8.904% | 21 | 441 | -71.069% |
| 2026-07-07 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -14.118% | 2 | 439 | -68.493% |
| 2026-07-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +22.302% | 4 | 439 | -72.941% |
| 2026-07-02 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -13.665% | 1 | 438 | -66.906% |
| 2026-07-01 | 1.4900 | 1.6600 | 1.4900 | 1.6100 | +15.000% | 6 | 434 | -71.429% |
| 2026-06-29 | 1.2000 | 1.4000 | 1.2000 | 1.4000 | +23.894% | 6 | 438 | -67.143% |
| 2026-06-26 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -11.024% | 1 | 438 | -59.292% |
| 2026-06-25 | 1.2200 | 1.3000 | 1.2200 | 1.2700 | +4.959% | 3 | 436 | -63.780% |
| 2026-06-24 | 1.3600 | 1.4700 | 1.2100 | 1.2100 | -11.679% | 8 | 430 | -61.983% |
| 2026-06-23 | 1.3600 | 1.4400 | 1.3600 | 1.3700 | -32.178% | 12 | 418 | -66.423% |
| 2026-06-22 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +5.759% | 1 | 417 | -77.228% |
| 2026-06-18 | 1.8600 | 1.9400 | 1.8600 | 1.9100 | +17.178% | 3 | 416 | -75.916% |
| 2026-06-17 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -37.066% | 1 | 416 | -71.779% |
| 2026-06-15 | 2.3300 | 2.6000 | 2.3300 | 2.5900 | +57.927% | 9 | 423 | -82.239% |
| 2026-06-12 | 1.7800 | 1.7800 | 1.6400 | 1.6400 | +13.103% | 2 | 422 | -71.951% |
| 2026-06-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +5.072% | 1 | 421 | -68.276% |
| 2026-06-09 | 1.8000 | 1.8000 | 1.3800 | 1.3800 | -28.497% | 2 | 419 | -66.667% |
| 2026-06-08 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -1.026% | 1 | 418 | -76.166% |
| 2026-06-05 | 2.1400 | 2.1400 | 1.9500 | 1.9500 | -35.216% | 6 | 413 | -76.410% |
| 2026-06-02 | 2.8000 | 3.0100 | 2.8000 | 3.0100 | +5.986% | 21 | 392 | -84.718% |
| 2026-06-01 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -1.045% | 1 | 391 | -83.803% |
| 2026-05-28 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +6.691% | 35 | 426 | -83.972% |
| 2026-05-27 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -2.182% | 100 | 326 | -82.900% |
| 2026-05-26 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +12.245% | 1 | 326 | -83.273% |
| 2026-05-22 | 2.4000 | 2.4700 | 2.4000 | 2.4500 | +17.225% | 126 | 200 | -81.224% |
| 2026-05-21 | 2.0600 | 2.1300 | 2.0000 | 2.0900 | +1.456% | 10 | 199 | -77.990% |
| 2026-05-20 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +18.391% | 4 | 199 | -77.670% |
| 2026-05-19 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -17.143% | 31 | 168 | -73.563% |
| 2026-05-18 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -18.605% | 1 | 167 | -78.095% |
| 2026-05-15 | 2.4800 | 2.6500 | 2.4800 | 2.5800 | -18.095% | 6 | 166 | -82.171% |
| 2026-05-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +50.000% | 1 | 167 | -85.397% |
| 2026-05-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 20 | 147 | -78.095% |
| 2026-05-11 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +12.150% | 3 | 147 | -80.833% |
| 2026-05-08 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | +10.309% | 36 | 111 | -78.505% |
| 2026-05-06 | 1.7000 | 1.9400 | 1.7000 | 1.9400 | +31.973% | 5 | 114 | -76.289% |
| 2026-05-05 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +18.548% | 1 | 113 | -68.707% |
| 2026-05-01 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +25.253% | 1 | 113 | -62.903% |
| 2026-04-21 | 1.0500 | 1.0500 | 0.9400 | 0.9900 | +41.429% | 6 | 113 | -53.535% |
| 2026-04-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 13 | 110 | -34.286% |
| 2026-02-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -19.192% | 13 | 110 | -42.500% |
| 2026-01-26 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -14.655% | 1 | 110 | -53.535% |
| 2026-01-07 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +4.505% | 90 | 109 | -60.345% |
| 2025-12-26 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +33.735% | 12 | 123 | -58.559% |
| 2025-12-17 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | -22.430% | 11 | 135 | -44.578% |
| 2025-12-15 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -0.926% | 1 | 124 | -57.009% |
| 2025-12-12 | 1.2300 | 1.2300 | 1.0800 | 1.0800 | -15.625% | 19 | 123 | -57.407% |
| 2025-12-01 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +11.304% | 20 | 105 | -64.063% |
| 2025-11-20 | 1.3000 | 1.3000 | 1.1500 | 1.1500 | -8.000% | 42 | 124 | -60.000% |
| 2025-11-19 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | +0.806% | 6 | 82 | -63.200% |
| 2025-11-18 | 1.3400 | 1.3400 | 1.2400 | 1.2400 | -11.429% | 6 | 76 | -62.903% |
| 2025-11-17 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | -9.091% | 6 | 70 | -67.143% |
| 2025-11-14 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -8.333% | 32 | 64 | -70.130% |
| 2025-11-05 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -10.638% | 2 | 64 | -72.619% |
| 2025-11-04 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +5.618% | 7 | 62 | -75.532% |
| 2025-10-31 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -10.553% | 3 | 55 | -74.157% |
| 2025-10-29 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 0.000% | 52 | 52 | -76.884% |