SPY270917C00625000
SPY Sep 17 2027 625.00 Call
optionOPRA
EODOct 22, 2026
172.41USD-0.249%(-0.43)2Vol40OI
SPY270917C00625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 172.39 | 172.41 | 172.39 | 172.41 | -0.249% | 2 | 39 | 0.000% |
| 2026-10-16 | 170.81 | 172.84 | 170.81 | 172.84 | -3.344% | 14 | 25 | -0.249% |
| 2026-10-14 | 178.82 | 178.82 | 178.82 | 178.82 | -2.752% | 1 | 25 | -3.585% |
| 2026-10-08 | 183.88 | 183.88 | 183.88 | 183.88 | +0.109% | 1 | 25 | -6.238% |
| 2026-09-21 | 183.68 | 183.68 | 183.68 | 183.68 | +8.149% | 1 | 24 | -6.136% |
| 2026-09-10 | 169.84 | 169.84 | 169.84 | 169.84 | -6.855% | 1 | 24 | +1.513% |
| 2026-09-04 | 182.34 | 182.34 | 182.34 | 182.34 | -0.453% | 1 | 24 | -5.446% |
| 2026-09-03 | 183.17 | 183.17 | 183.17 | 183.17 | +4.027% | 1 | 24 | -5.874% |
| 2026-08-24 | 176.31 | 176.31 | 176.08 | 176.08 | -7.043% | 14 | 10 | -2.084% |
| 2026-08-14 | 189.42 | 189.42 | 189.42 | 189.42 | +1.746% | 1 | 11 | -8.980% |
| 2026-08-12 | 186.17 | 186.17 | 186.17 | 186.17 | +0.027% | 1 | 12 | -7.391% |
| 2026-08-07 | 186.12 | 186.12 | 186.12 | 186.12 | -2.345% | 1 | 11 | -7.366% |
| 2026-08-05 | 189.64 | 191.01 | 189.64 | 190.59 | +4.330% | 14 | 19 | -9.539% |
| 2026-08-04 | 182.53 | 182.68 | 182.53 | 182.68 | +16.915% | 2 | 21 | -5.622% |
| 2026-07-30 | 156.25 | 156.25 | 156.25 | 156.25 | -7.298% | 1 | 20 | +10.342% |
| 2026-07-22 | 168.55 | 168.55 | 168.55 | 168.55 | -2.057% | 1 | 19 | +2.290% |
| 2026-07-09 | 172.09 | 172.09 | 172.09 | 172.09 | +2.740% | 2 | 21 | +0.186% |
| 2026-07-07 | 167.50 | 167.50 | 167.50 | 167.50 | -1.552% | 3 | 21 | +2.931% |
| 2026-07-01 | 170.14 | 170.14 | 170.14 | 170.14 | +7.175% | 1 | 22 | +1.334% |
| 2026-06-26 | 158.75 | 158.75 | 158.75 | 158.75 | -2.762% | 1 | 21 | +8.605% |
| 2026-06-24 | 161.92 | 163.26 | 161.92 | 163.26 | +1.259% | 5 | 16 | +5.605% |
| 2026-06-23 | 163.88 | 163.88 | 161.23 | 161.23 | -4.682% | 4 | 14 | +6.934% |
| 2026-06-17 | 169.15 | 169.15 | 169.15 | 169.15 | -2.558% | 1 | 13 | +1.927% |
| 2026-06-16 | 174.64 | 174.64 | 173.59 | 173.59 | +1.065% | 5 | 10 | -0.680% |
| 2026-06-15 | 171.76 | 171.76 | 171.76 | 171.76 | +4.382% | 1 | 10 | +0.378% |
| 2026-06-12 | 167.93 | 167.93 | 164.55 | 164.55 | +1.399% | 4 | 6 | +4.777% |
| 2026-06-10 | 162.28 | 162.28 | 162.28 | 162.28 | +2.482% | 1 | 5 | +6.242% |
| 2026-06-09 | 158.35 | 158.35 | 158.35 | 158.35 | -11.214% | 1 | 5 | +8.879% |
| 2026-06-04 | 178.35 | 178.35 | 178.35 | 178.35 | +3.541% | 1 | 5 | -3.331% |
| 2026-05-26 | 172.25 | 172.25 | 172.25 | 172.25 | +5.255% | 1 | 4 | +0.093% |
| 2026-05-21 | 163.65 | 163.65 | 163.65 | 163.65 | +14.641% | 1 | 3 | +5.353% |
| 2026-04-27 | 142.75 | 142.75 | 142.75 | 142.75 | +1.761% | 1 | 3 | +20.778% |
| 2026-04-23 | 140.28 | 140.28 | 140.28 | 140.28 | +0.935% | 1 | 2 | +22.904% |
| 2026-04-17 | 138.98 | 138.98 | 138.98 | 138.98 | +6.092% | 1 | 3 | +24.054% |
| 2026-04-16 | 131.00 | 131.00 | 131.00 | 131.00 | -1.102% | 1 | 4 | +31.611% |
| 2026-04-15 | 132.46 | 132.46 | 132.46 | 132.46 | +32.460% | 1 | 3 | +30.160% |
| 2026-04-06 | 100.00 | 100.00 | 100.00 | 100.00 | +0.888% | 1 | 2 | +72.410% |
| 2026-03-26 | 99.12 | 99.12 | 99.12 | 99.12 | 0.000% | 1 | 1 | +73.941% |