SPY270917C00600000
SPY Sep 17 2027 600.00 Call
optionOPRA
EODOct 23, 2026
191.00USD-4.198%(-8.37)3Vol210OI
SPY270917C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 191.00 | 191.00 | 191.00 | 191.00 | -4.198% | 3 | 213 | 0.000% |
| 2026-10-20 | 199.57 | 200.20 | 199.22 | 199.37 | +2.330% | 19 | 200 | -4.198% |
| 2026-10-16 | 198.84 | 198.84 | 194.83 | 194.83 | -6.106% | 9 | 200 | -1.966% |
| 2026-10-12 | 207.50 | 207.50 | 207.50 | 207.50 | -1.873% | 2 | 200 | -7.952% |
| 2026-10-06 | 212.13 | 212.13 | 211.46 | 211.46 | +4.167% | 11 | 194 | -9.676% |
| 2026-10-02 | 203.00 | 203.00 | 203.00 | 203.00 | +3.266% | 1 | 194 | -5.911% |
| 2026-09-29 | 196.58 | 196.58 | 196.58 | 196.58 | -1.196% | 1 | 193 | -2.839% |
| 2026-09-24 | 198.96 | 198.96 | 198.96 | 198.96 | -1.554% | 1 | 192 | -4.001% |
| 2026-09-23 | 202.75 | 202.75 | 202.10 | 202.10 | -2.154% | 2 | 190 | -5.492% |
| 2026-09-22 | 206.60 | 206.60 | 206.55 | 206.55 | +9.355% | 4 | 190 | -7.528% |
| 2026-09-16 | 191.44 | 191.88 | 188.88 | 188.88 | -2.889% | 3 | 189 | +1.122% |
| 2026-09-14 | 194.50 | 194.50 | 194.50 | 194.50 | -2.750% | 1 | 188 | -1.799% |
| 2026-09-08 | 200.00 | 200.00 | 200.00 | 200.00 | -2.306% | 1 | 187 | -4.500% |
| 2026-09-03 | 204.72 | 204.72 | 204.72 | 204.72 | +3.394% | 2 | 189 | -6.702% |
| 2026-09-02 | 198.00 | 198.00 | 198.00 | 198.00 | +1.538% | 1 | 188 | -3.535% |
| 2026-09-01 | 195.67 | 196.64 | 195.00 | 195.00 | -4.135% | 15 | 183 | -2.051% |
| 2026-08-27 | 202.01 | 203.41 | 202.01 | 203.41 | +1.199% | 2 | 184 | -6.101% |
| 2026-08-26 | 201.00 | 201.00 | 201.00 | 201.00 | +0.727% | 1 | 183 | -4.975% |
| 2026-08-25 | 199.55 | 199.55 | 199.55 | 199.55 | +0.783% | 1 | 183 | -4.285% |
| 2026-08-24 | 198.00 | 198.00 | 198.00 | 198.00 | +0.025% | 1 | 183 | -3.535% |
| 2026-08-20 | 202.00 | 202.00 | 197.95 | 197.95 | -6.486% | 2 | 183 | -3.511% |
| 2026-08-13 | 211.68 | 211.68 | 211.68 | 211.68 | +1.253% | 3 | 183 | -9.769% |
| 2026-08-11 | 208.96 | 209.06 | 208.66 | 209.06 | -0.196% | 10 | 192 | -8.639% |
| 2026-08-07 | 209.47 | 209.47 | 209.47 | 209.47 | +0.697% | 3 | 189 | -8.817% |
| 2026-08-05 | 208.00 | 208.02 | 208.00 | 208.02 | +0.188% | 15 | 204 | -8.182% |
| 2026-08-04 | 199.07 | 207.63 | 199.07 | 207.63 | +5.917% | 24 | 212 | -8.009% |
| 2026-08-03 | 191.70 | 196.03 | 191.70 | 196.03 | +8.137% | 2 | 211 | -2.566% |
| 2026-07-31 | 181.28 | 181.28 | 181.28 | 181.28 | +1.946% | 1 | 211 | +5.362% |
| 2026-07-30 | 177.82 | 177.82 | 177.82 | 177.82 | +0.158% | 1 | 211 | +7.412% |
| 2026-07-29 | 176.59 | 177.54 | 175.00 | 177.54 | -1.912% | 9 | 210 | +7.581% |
| 2026-07-28 | 181.00 | 181.00 | 181.00 | 181.00 | +0.188% | 1 | 210 | +5.525% |
| 2026-07-27 | 180.07 | 180.66 | 180.07 | 180.66 | +0.383% | 3 | 210 | +5.723% |
| 2026-07-24 | 179.97 | 179.97 | 179.97 | 179.97 | -0.564% | 2 | 212 | +6.129% |
| 2026-07-23 | 181.98 | 181.98 | 180.99 | 180.99 | -4.284% | 6 | 209 | +5.531% |
| 2026-07-22 | 188.11 | 189.09 | 188.11 | 189.09 | -0.216% | 7 | 209 | +1.010% |
| 2026-07-21 | 186.52 | 189.50 | 186.52 | 189.50 | +1.800% | 7 | 202 | +0.792% |
| 2026-07-17 | 187.26 | 187.26 | 185.89 | 186.15 | -3.238% | 9 | 209 | +2.605% |
| 2026-07-10 | 192.38 | 192.38 | 192.38 | 192.38 | +0.151% | 2 | 207 | -0.717% |
| 2026-07-09 | 190.62 | 192.09 | 190.51 | 192.09 | +2.601% | 45 | 162 | -0.567% |
| 2026-07-08 | 187.22 | 187.22 | 187.22 | 187.22 | -0.367% | 2 | 164 | +2.019% |
| 2026-07-02 | 187.91 | 187.91 | 187.91 | 187.91 | +5.148% | 1 | 164 | +1.644% |
| 2026-06-26 | 178.71 | 178.71 | 178.71 | 178.71 | -7.900% | 5 | 159 | +6.877% |
| 2026-06-22 | 193.50 | 194.17 | 193.50 | 194.04 | +1.337% | 8 | 153 | -1.567% |
| 2026-06-18 | 191.48 | 191.48 | 191.48 | 191.48 | -0.947% | 1 | 154 | -0.251% |
| 2026-06-17 | 193.71 | 193.71 | 193.31 | 193.31 | +0.426% | 2 | 154 | -1.195% |
| 2026-06-16 | 192.48 | 192.49 | 192.27 | 192.49 | +1.583% | 90 | 64 | -0.774% |
| 2026-06-08 | 189.49 | 189.49 | 189.49 | 189.49 | +3.546% | 1 | 63 | +0.797% |
| 2026-06-05 | 183.00 | 183.00 | 183.00 | 183.00 | -8.910% | 1 | 63 | +4.372% |
| 2026-06-02 | 200.75 | 200.90 | 200.75 | 200.90 | +0.722% | 30 | 80 | -4.928% |
| 2026-06-01 | 199.46 | 199.46 | 199.46 | 199.46 | +3.395% | 10 | 70 | -4.241% |
| 2026-05-27 | 194.65 | 194.65 | 192.91 | 192.91 | -0.567% | 10 | 60 | -0.990% |
| 2026-05-26 | 193.43 | 194.01 | 193.43 | 194.01 | +4.571% | 6 | 64 | -1.551% |
| 2026-05-15 | 185.53 | 185.53 | 185.53 | 185.53 | +0.832% | 1 | 65 | +2.948% |
| 2026-05-11 | 184.19 | 184.19 | 184.00 | 184.00 | +11.051% | 3 | 64 | +3.804% |
| 2026-05-04 | 165.69 | 165.69 | 165.69 | 165.69 | -0.486% | 6 | 70 | +15.276% |
| 2026-04-30 | 162.00 | 166.52 | 162.00 | 166.50 | +4.955% | 30 | 70 | +14.715% |
| 2026-04-29 | 158.64 | 158.64 | 158.64 | 158.64 | -0.701% | 2 | 49 | +20.398% |
| 2026-04-28 | 159.50 | 159.76 | 159.26 | 159.76 | -1.145% | 9 | 47 | +19.554% |
| 2026-04-27 | 161.61 | 161.61 | 161.61 | 161.61 | +0.924% | 2 | 39 | +18.186% |
| 2026-04-23 | 160.13 | 160.13 | 160.13 | 160.13 | +0.458% | 25 | 37 | +19.278% |
| 2026-04-17 | 159.40 | 159.40 | 159.40 | 159.40 | +5.097% | 1 | 12 | +19.824% |
| 2026-04-16 | 151.67 | 151.67 | 151.67 | 151.67 | +6.465% | 1 | 13 | +25.931% |
| 2026-04-14 | 142.46 | 142.46 | 142.46 | 142.46 | +7.932% | 1 | 12 | +34.073% |
| 2026-04-08 | 129.55 | 131.99 | 129.55 | 131.99 | +31.164% | 11 | 13 | +44.708% |
| 2026-03-30 | 100.63 | 100.63 | 100.63 | 100.63 | -4.162% | 1 | 2 | +89.804% |
| 2026-03-27 | 105.00 | 105.00 | 105.00 | 105.00 | -8.917% | 1 | 0 | +81.905% |
| 2026-03-26 | 115.87 | 115.87 | 114.28 | 115.28 | -3.989% | 11 | 0 | +65.684% |
| 2026-03-25 | 120.60 | 120.60 | 119.59 | 120.07 | 0.000% | 11 | 0 | +59.074% |