SPY270917C00650000
SPY Sep 17 2027 650.00 Call
optionOPRA
EODOct 19, 2026
156.54USD-5.213%(-8.61)1Vol275OI
SPY270917C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 156.54 | 156.54 | 156.54 | 156.54 | -5.213% | 1 | 274 | 0.000% |
| 2026-10-13 | 165.15 | 165.15 | 165.15 | 165.15 | +1.568% | 1 | 274 | -5.213% |
| 2026-10-08 | 162.60 | 162.60 | 162.60 | 162.60 | -0.550% | 1 | 274 | -3.727% |
| 2026-10-07 | 163.50 | 163.50 | 163.50 | 163.50 | -1.286% | 5 | 269 | -4.257% |
| 2026-10-06 | 165.63 | 165.63 | 165.63 | 165.63 | +7.552% | 5 | 269 | -5.488% |
| 2026-09-29 | 154.00 | 154.00 | 154.00 | 154.00 | -1.623% | 2 | 269 | +1.649% |
| 2026-09-28 | 155.24 | 156.54 | 155.24 | 156.54 | -3.662% | 6 | 269 | 0.000% |
| 2026-09-23 | 162.00 | 162.49 | 162.00 | 162.49 | -0.111% | 2 | 270 | -3.662% |
| 2026-09-21 | 162.67 | 162.67 | 162.67 | 162.67 | +6.508% | 1 | 269 | -3.768% |
| 2026-09-18 | 152.99 | 152.99 | 151.53 | 152.73 | +1.745% | 4 | 269 | +2.495% |
| 2026-09-17 | 150.11 | 150.11 | 150.11 | 150.11 | +3.098% | 2 | 269 | +4.284% |
| 2026-09-16 | 150.45 | 150.45 | 145.25 | 145.60 | -4.774% | 13 | 260 | +7.514% |
| 2026-09-14 | 152.24 | 152.90 | 152.24 | 152.90 | -1.355% | 2 | 258 | +2.381% |
| 2026-09-11 | 155.00 | 155.00 | 155.00 | 155.00 | +3.333% | 5 | 263 | +0.994% |
| 2026-09-10 | 150.00 | 150.00 | 150.00 | 150.00 | -4.037% | 10 | 255 | +4.360% |
| 2026-09-08 | 156.31 | 156.31 | 156.31 | 156.31 | -1.382% | 1 | 255 | +0.147% |
| 2026-09-04 | 161.34 | 161.34 | 158.50 | 158.50 | -1.596% | 90 | 254 | -1.237% |
| 2026-09-03 | 161.07 | 161.07 | 161.07 | 161.07 | +3.896% | 2 | 252 | -2.812% |
| 2026-09-02 | 152.99 | 156.53 | 152.99 | 155.03 | +2.526% | 8 | 250 | +0.974% |
| 2026-09-01 | 153.64 | 154.55 | 151.21 | 151.21 | -4.048% | 19 | 257 | +3.525% |
| 2026-08-31 | 157.45 | 157.59 | 156.74 | 157.59 | -1.935% | 5 | 255 | -0.666% |
| 2026-08-28 | 165.65 | 165.65 | 160.70 | 160.70 | -0.341% | 4 | 254 | -2.589% |
| 2026-08-27 | 159.37 | 161.25 | 159.37 | 161.25 | +2.128% | 2 | 253 | -2.921% |
| 2026-08-26 | 158.06 | 158.53 | 156.95 | 157.89 | +0.044% | 12 | 243 | -0.855% |
| 2026-08-25 | 158.00 | 158.00 | 157.00 | 157.82 | +0.458% | 12 | 235 | -0.811% |
| 2026-08-24 | 157.25 | 157.25 | 157.10 | 157.10 | -1.294% | 2 | 234 | -0.356% |
| 2026-08-20 | 159.76 | 160.03 | 159.16 | 159.16 | -1.553% | 5 | 232 | -1.646% |
| 2026-08-18 | 161.67 | 161.67 | 161.67 | 161.67 | -3.017% | 1 | 231 | -3.173% |
| 2026-08-17 | 168.00 | 168.00 | 166.70 | 166.70 | +0.543% | 7 | 227 | -6.095% |
| 2026-08-12 | 165.65 | 165.80 | 165.64 | 165.80 | -0.754% | 4 | 227 | -5.585% |
| 2026-08-11 | 167.50 | 167.50 | 166.95 | 167.06 | -0.417% | 16 | 215 | -6.297% |
| 2026-08-10 | 167.76 | 167.76 | 167.76 | 167.76 | +1.109% | 1 | 215 | -6.688% |
| 2026-08-07 | 167.08 | 167.08 | 165.92 | 165.92 | +1.530% | 3 | 214 | -5.653% |
| 2026-08-06 | 163.46 | 163.46 | 163.42 | 163.42 | -3.871% | 2 | 213 | -4.210% |
| 2026-08-05 | 170.00 | 170.00 | 170.00 | 170.00 | +3.684% | 1 | 213 | -7.918% |
| 2026-08-04 | 160.19 | 163.96 | 160.19 | 163.96 | +13.130% | 9 | 213 | -4.525% |
| 2026-07-31 | 144.93 | 144.93 | 144.93 | 144.93 | +2.809% | 1 | 213 | +8.011% |
| 2026-07-30 | 140.97 | 140.97 | 140.97 | 140.97 | +6.974% | 2 | 213 | +11.045% |
| 2026-07-29 | 139.70 | 139.70 | 131.78 | 131.78 | -6.737% | 6 | 209 | +18.789% |
| 2026-07-28 | 141.30 | 141.30 | 141.30 | 141.30 | -2.174% | 20 | 189 | +10.786% |
| 2026-07-24 | 142.41 | 144.44 | 142.41 | 144.44 | -3.352% | 3 | 189 | +8.377% |
| 2026-07-22 | 147.91 | 149.45 | 147.91 | 149.45 | -0.658% | 162 | 283 | +4.744% |
| 2026-07-21 | 146.67 | 150.44 | 145.28 | 150.44 | -1.059% | 13 | 292 | +4.055% |
| 2026-07-16 | 152.05 | 152.05 | 152.05 | 152.05 | -1.388% | 2 | 292 | +2.953% |
| 2026-07-15 | 154.19 | 154.19 | 154.19 | 154.19 | -0.006% | 1 | 291 | +1.524% |
| 2026-07-10 | 154.18 | 154.20 | 154.18 | 154.20 | +5.191% | 3 | 291 | +1.518% |
| 2026-07-08 | 145.55 | 146.72 | 145.55 | 146.59 | -2.273% | 6 | 293 | +6.788% |
| 2026-07-06 | 150.00 | 150.00 | 150.00 | 150.00 | -0.060% | 2 | 291 | +4.360% |
| 2026-07-01 | 150.18 | 150.18 | 150.09 | 150.09 | +4.352% | 2 | 291 | +4.297% |
| 2026-06-29 | 140.50 | 143.83 | 140.50 | 143.83 | +2.152% | 22 | 270 | +8.837% |
| 2026-06-25 | 140.80 | 140.80 | 140.80 | 140.80 | -1.538% | 1 | 269 | +11.179% |
| 2026-06-24 | 143.00 | 143.00 | 143.00 | 143.00 | +0.648% | 3 | 266 | +9.469% |
| 2026-06-23 | 142.08 | 142.08 | 142.08 | 142.08 | -5.876% | 1 | 267 | +10.177% |
| 2026-06-18 | 151.39 | 151.39 | 150.95 | 150.95 | -1.165% | 3 | 264 | +3.703% |
| 2026-06-16 | 153.53 | 153.53 | 152.73 | 152.73 | -1.851% | 3 | 263 | +2.495% |
| 2026-06-15 | 154.38 | 156.97 | 151.76 | 155.61 | +7.703% | 50 | 255 | +0.598% |
| 2026-06-12 | 141.20 | 144.48 | 141.20 | 144.48 | +2.468% | 32 | 224 | +8.347% |
| 2026-06-09 | 141.00 | 141.00 | 141.00 | 141.00 | -7.359% | 1 | 223 | +11.021% |
| 2026-06-05 | 152.20 | 152.20 | 152.20 | 152.20 | -4.445% | 1 | 222 | +2.852% |
| 2026-06-04 | 159.28 | 159.28 | 159.28 | 159.28 | -0.982% | 1 | 223 | -1.720% |
| 2026-06-02 | 160.87 | 160.87 | 160.86 | 160.86 | +2.101% | 2 | 221 | -2.686% |
| 2026-05-29 | 157.55 | 157.55 | 157.55 | 157.55 | +8.663% | 1 | 220 | -0.641% |
| 2026-05-21 | 144.99 | 144.99 | 144.99 | 144.99 | +4.115% | 1 | 220 | +7.966% |
| 2026-05-06 | 139.25 | 139.26 | 139.25 | 139.26 | +5.460% | 2 | 219 | +12.408% |
| 2026-05-05 | 132.05 | 132.05 | 132.05 | 132.05 | +6.064% | 1 | 218 | +18.546% |
| 2026-04-28 | 124.50 | 124.50 | 124.50 | 124.50 | +9.038% | 60 | 218 | +25.735% |
| 2026-04-16 | 114.18 | 114.18 | 114.18 | 114.18 | +39.074% | 3 | 174 | +37.099% |
| 2026-04-07 | 82.37 | 83.00 | 82.00 | 82.10 | -3.230% | 16 | 174 | +90.670% |
| 2026-04-06 | 84.84 | 84.84 | 84.84 | 84.84 | +4.741% | 1 | 175 | +84.512% |
| 2026-04-02 | 81.00 | 81.00 | 81.00 | 81.00 | +2.092% | 1 | 173 | +93.259% |
| 2026-03-31 | 80.81 | 80.81 | 79.34 | 79.34 | -5.039% | 173 | 0 | +97.303% |
| 2026-03-26 | 83.55 | 83.55 | 83.55 | 83.55 | 0.000% | 3 | 0 | +87.361% |