SPY270917C00660000
SPY Sep 17 2027 660.00 Call
optionOPRA
EODOct 27, 2026
148.00USD+4.137%(+5.88)1Vol55OI
SPY270917C00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 148.00 | 148.00 | 148.00 | 148.00 | +4.137% | 1 | 54 | 0.000% |
| 2026-10-22 | 142.12 | 142.12 | 142.12 | 142.12 | -0.962% | 1 | 55 | +4.137% |
| 2026-10-16 | 143.50 | 143.50 | 143.50 | 143.50 | -8.575% | 1 | 55 | +3.136% |
| 2026-10-13 | 157.02 | 157.02 | 156.96 | 156.96 | +0.249% | 3 | 54 | -5.708% |
| 2026-10-12 | 156.68 | 156.68 | 156.52 | 156.57 | +7.240% | 5 | 49 | -5.474% |
| 2026-09-29 | 146.00 | 146.00 | 146.00 | 146.00 | -2.413% | 1 | 48 | +1.370% |
| 2026-09-25 | 149.61 | 149.61 | 149.61 | 149.61 | -3.558% | 1 | 49 | -1.076% |
| 2026-09-22 | 155.13 | 155.13 | 155.13 | 155.13 | +0.891% | 1 | 49 | -4.596% |
| 2026-09-21 | 153.52 | 154.00 | 153.52 | 153.76 | +8.434% | 5 | 48 | -3.746% |
| 2026-09-18 | 141.80 | 141.80 | 141.80 | 141.80 | -1.363% | 4 | 52 | +4.372% |
| 2026-09-17 | 143.76 | 143.76 | 143.76 | 143.76 | +1.418% | 1 | 52 | +2.949% |
| 2026-09-16 | 141.75 | 141.75 | 141.75 | 141.75 | +1.192% | 1 | 52 | +4.409% |
| 2026-09-15 | 140.26 | 140.26 | 139.93 | 140.08 | -4.526% | 3 | 51 | +5.654% |
| 2026-08-31 | 146.72 | 146.72 | 146.72 | 146.72 | -4.622% | 1 | 52 | +0.872% |
| 2026-08-27 | 151.36 | 153.83 | 151.20 | 153.83 | +3.394% | 4 | 53 | -3.790% |
| 2026-08-26 | 148.78 | 148.78 | 148.78 | 148.78 | +0.067% | 1 | 52 | -0.524% |
| 2026-08-25 | 149.15 | 149.15 | 148.68 | 148.68 | -0.389% | 2 | 51 | -0.457% |
| 2026-08-24 | 147.77 | 149.26 | 147.77 | 149.26 | -0.140% | 5 | 50 | -0.844% |
| 2026-08-21 | 149.47 | 149.47 | 149.47 | 149.47 | -0.750% | 1 | 51 | -0.983% |
| 2026-08-20 | 150.99 | 152.02 | 150.60 | 150.60 | -0.771% | 7 | 52 | -1.726% |
| 2026-08-19 | 151.77 | 151.77 | 151.77 | 151.77 | -3.638% | 1 | 51 | -2.484% |
| 2026-08-17 | 160.00 | 160.00 | 157.50 | 157.50 | -1.636% | 3 | 52 | -6.032% |
| 2026-08-14 | 162.00 | 162.00 | 160.12 | 160.12 | +0.799% | 2 | 54 | -7.569% |
| 2026-08-12 | 157.18 | 158.85 | 157.18 | 158.85 | +2.010% | 3 | 53 | -6.830% |
| 2026-08-11 | 155.72 | 155.72 | 155.72 | 155.72 | -1.667% | 1 | 52 | -4.958% |
| 2026-08-10 | 159.56 | 160.00 | 158.36 | 158.36 | +0.241% | 13 | 54 | -6.542% |
| 2026-08-07 | 159.00 | 159.00 | 157.98 | 157.98 | +0.254% | 8 | 54 | -6.317% |
| 2026-08-05 | 161.75 | 162.22 | 157.58 | 157.58 | -0.743% | 5 | 56 | -6.079% |
| 2026-08-04 | 149.00 | 158.76 | 149.00 | 158.76 | +8.250% | 5 | 55 | -6.778% |
| 2026-08-03 | 146.66 | 146.66 | 146.66 | 146.66 | +6.275% | 2 | 57 | +0.914% |
| 2026-07-31 | 138.00 | 138.00 | 138.00 | 138.00 | +3.736% | 2 | 59 | +7.246% |
| 2026-07-30 | 133.50 | 133.50 | 133.03 | 133.03 | -6.145% | 2 | 57 | +11.253% |
| 2026-07-22 | 138.08 | 141.74 | 138.08 | 141.74 | +1.598% | 6 | 53 | +4.417% |
| 2026-07-17 | 139.51 | 139.51 | 139.51 | 139.51 | -4.176% | 1 | 53 | +6.086% |
| 2026-07-15 | 145.61 | 148.28 | 144.34 | 145.59 | +0.859% | 7 | 49 | +1.655% |
| 2026-07-14 | 143.98 | 144.35 | 141.14 | 144.35 | -0.338% | 6 | 46 | +2.529% |
| 2026-07-13 | 144.84 | 144.84 | 144.84 | 144.84 | -1.469% | 1 | 47 | +2.182% |
| 2026-07-10 | 146.91 | 147.00 | 146.91 | 147.00 | +5.893% | 2 | 49 | +0.680% |
| 2026-07-08 | 138.82 | 138.82 | 138.82 | 138.82 | +1.078% | 1 | 48 | +6.613% |
| 2026-07-02 | 138.50 | 138.50 | 137.34 | 137.34 | -6.259% | 2 | 46 | +7.762% |
| 2026-06-22 | 146.51 | 146.51 | 146.51 | 146.51 | +3.621% | 1 | 45 | +1.017% |
| 2026-06-17 | 141.39 | 141.39 | 141.39 | 141.39 | -3.224% | 1 | 44 | +4.675% |
| 2026-06-16 | 146.10 | 146.10 | 146.10 | 146.10 | -0.307% | 1 | 43 | +1.300% |
| 2026-06-15 | 146.55 | 146.55 | 146.55 | 146.55 | +7.932% | 2 | 42 | +0.989% |
| 2026-06-12 | 135.78 | 135.78 | 135.78 | 135.78 | -5.787% | 2 | 40 | +9.000% |
| 2026-05-26 | 144.12 | 144.12 | 144.12 | 144.12 | +3.534% | 1 | 39 | +2.692% |
| 2026-05-15 | 139.20 | 139.20 | 139.20 | 139.20 | -3.648% | 16 | 23 | +6.322% |
| 2026-05-14 | 144.47 | 144.47 | 144.47 | 144.47 | +7.118% | 1 | 24 | +2.443% |
| 2026-05-12 | 134.87 | 134.87 | 134.87 | 134.87 | -2.183% | 1 | 25 | +9.735% |
| 2026-05-11 | 136.16 | 137.88 | 136.16 | 137.88 | +5.996% | 9 | 18 | +7.340% |
| 2026-05-07 | 131.52 | 131.52 | 130.07 | 130.08 | +6.388% | 5 | 14 | +13.776% |
| 2026-05-01 | 122.27 | 122.27 | 122.27 | 122.27 | +8.588% | 1 | 14 | +21.044% |
| 2026-04-21 | 112.60 | 112.60 | 112.60 | 112.60 | +4.076% | 2 | 14 | +31.439% |
| 2026-04-16 | 108.19 | 108.19 | 108.19 | 108.19 | +16.659% | 2 | 14 | +36.796% |
| 2026-04-10 | 92.74 | 92.74 | 92.74 | 92.74 | +0.771% | 1 | 14 | +59.586% |
| 2026-04-09 | 92.44 | 92.44 | 91.65 | 92.03 | +4.639% | 3 | 14 | +60.817% |
| 2026-04-08 | 88.20 | 88.20 | 87.95 | 87.95 | +13.411% | 2 | 13 | +68.277% |
| 2026-04-07 | 77.55 | 77.55 | 77.55 | 77.55 | +0.714% | 1 | 12 | +90.845% |
| 2026-04-02 | 77.00 | 77.00 | 77.00 | 77.00 | -2.445% | 1 | 10 | +92.208% |
| 2026-04-01 | 77.95 | 80.00 | 77.95 | 78.93 | +11.467% | 4 | 0 | +87.508% |
| 2026-03-31 | 70.81 | 70.81 | 70.81 | 70.81 | +3.979% | 2 | 0 | +109.010% |
| 2026-03-30 | 67.39 | 68.10 | 67.39 | 68.10 | -4.968% | 3 | 0 | +117.327% |
| 2026-03-27 | 71.66 | 71.66 | 71.66 | 71.66 | -8.152% | 1 | 0 | +106.531% |
| 2026-03-26 | 79.31 | 79.31 | 78.02 | 78.02 | -4.270% | 5 | 0 | +89.695% |
| 2026-03-25 | 80.41 | 81.50 | 80.41 | 81.50 | 0.000% | 8 | 0 | +81.595% |