SPY270917C00675000
SPY Sep 17 2027 675.00 Call
optionOPRA
EODOct 26, 2026
131.00USD+1.057%(+1.37)1Vol137OI
SPY270917C00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 131.00 | 131.00 | 131.00 | 131.00 | +1.057% | 1 | 137 | 0.000% |
| 2026-10-22 | 130.00 | 130.00 | 129.63 | 129.63 | -9.185% | 3 | 136 | +1.057% |
| 2026-10-14 | 142.74 | 142.74 | 142.74 | 142.74 | +2.691% | 1 | 135 | -8.225% |
| 2026-10-02 | 139.00 | 139.00 | 139.00 | 139.00 | +1.460% | 1 | 136 | -5.755% |
| 2026-09-29 | 137.00 | 137.00 | 137.00 | 137.00 | -3.433% | 3 | 134 | -4.380% |
| 2026-09-21 | 137.29 | 141.87 | 137.29 | 141.87 | +7.829% | 4 | 135 | -7.662% |
| 2026-09-17 | 131.57 | 131.57 | 131.57 | 131.57 | +1.481% | 5 | 135 | -0.433% |
| 2026-09-16 | 129.65 | 129.65 | 129.65 | 129.65 | -1.780% | 1 | 134 | +1.041% |
| 2026-09-14 | 132.00 | 132.00 | 132.00 | 132.00 | -2.150% | 1 | 133 | -0.758% |
| 2026-09-11 | 135.00 | 135.46 | 134.90 | 134.90 | +4.533% | 3 | 133 | -2.891% |
| 2026-09-10 | 129.05 | 129.05 | 129.05 | 129.05 | -2.101% | 4 | 129 | +1.511% |
| 2026-09-09 | 134.00 | 134.00 | 131.82 | 131.82 | -2.723% | 2 | 128 | -0.622% |
| 2026-09-08 | 138.94 | 138.94 | 135.35 | 135.51 | -3.634% | 12 | 123 | -3.328% |
| 2026-09-04 | 140.62 | 140.62 | 140.62 | 140.62 | -0.021% | 1 | 122 | -6.841% |
| 2026-09-03 | 140.65 | 140.65 | 140.65 | 140.65 | -0.177% | 1 | 121 | -6.861% |
| 2026-08-28 | 140.90 | 140.90 | 140.90 | 140.90 | +0.156% | 1 | 120 | -7.026% |
| 2026-08-27 | 141.90 | 141.90 | 140.68 | 140.68 | +3.479% | 9 | 119 | -6.881% |
| 2026-08-20 | 135.29 | 135.95 | 135.29 | 135.95 | -4.098% | 43 | 119 | -3.641% |
| 2026-08-18 | 141.37 | 141.76 | 141.37 | 141.76 | -3.878% | 3 | 119 | -7.590% |
| 2026-08-14 | 147.48 | 147.48 | 147.48 | 147.48 | -0.230% | 8 | 119 | -11.174% |
| 2026-08-13 | 147.00 | 147.82 | 147.00 | 147.82 | +1.351% | 2 | 119 | -11.379% |
| 2026-08-12 | 145.07 | 145.85 | 145.02 | 145.85 | +1.060% | 148 | 117 | -10.182% |
| 2026-08-11 | 144.32 | 144.39 | 144.25 | 144.32 | -1.441% | 7 | 117 | -9.229% |
| 2026-08-10 | 146.43 | 146.43 | 146.43 | 146.43 | -0.075% | 1 | 116 | -10.537% |
| 2026-08-07 | 146.54 | 146.54 | 146.54 | 146.54 | +2.147% | 2 | 114 | -10.605% |
| 2026-08-06 | 143.46 | 143.46 | 143.46 | 143.46 | -0.506% | 1 | 113 | -8.685% |
| 2026-08-04 | 143.00 | 144.19 | 143.00 | 144.19 | +10.069% | 3 | 111 | -9.148% |
| 2026-08-03 | 131.00 | 131.00 | 131.00 | 131.00 | +3.861% | 1 | 111 | 0.000% |
| 2026-07-31 | 126.13 | 126.13 | 126.13 | 126.13 | +3.496% | 4 | 115 | +3.861% |
| 2026-07-23 | 123.00 | 123.00 | 121.87 | 121.87 | -4.318% | 3 | 112 | +7.492% |
| 2026-07-20 | 129.20 | 129.20 | 127.37 | 127.37 | -0.585% | 3 | 113 | +2.850% |
| 2026-07-17 | 127.82 | 128.12 | 127.82 | 128.12 | -3.575% | 23 | 95 | +2.248% |
| 2026-07-16 | 134.14 | 134.14 | 132.87 | 132.87 | +2.082% | 47 | 48 | -1.407% |
| 2026-07-09 | 130.16 | 130.16 | 130.16 | 130.16 | +1.111% | 2 | 48 | +0.645% |
| 2026-06-30 | 128.73 | 128.73 | 128.73 | 128.73 | +1.674% | 1 | 49 | +1.763% |
| 2026-06-17 | 126.61 | 126.61 | 126.61 | 126.61 | -6.256% | 8 | 49 | +3.467% |
| 2026-06-15 | 135.08 | 135.08 | 135.06 | 135.06 | +15.941% | 41 | 22 | -3.006% |
| 2026-06-10 | 116.49 | 116.49 | 116.49 | 116.49 | +0.026% | 2 | 20 | +12.456% |
| 2026-06-09 | 116.35 | 116.46 | 116.35 | 116.46 | -8.118% | 3 | 20 | +12.485% |
| 2026-06-05 | 126.75 | 126.75 | 126.75 | 126.75 | +3.351% | 1 | 20 | +3.353% |
| 2026-05-20 | 122.64 | 122.64 | 122.64 | 122.64 | -1.872% | 1 | 20 | +6.817% |
| 2026-05-11 | 124.98 | 124.98 | 124.98 | 124.98 | +0.604% | 1 | 21 | +4.817% |
| 2026-05-08 | 124.23 | 124.23 | 124.23 | 124.23 | +2.475% | 2 | 21 | +5.450% |
| 2026-05-06 | 117.79 | 121.23 | 117.79 | 121.23 | +15.457% | 11 | 17 | +8.059% |
| 2026-04-23 | 104.88 | 105.00 | 104.88 | 105.00 | +27.660% | 4 | 17 | +24.762% |
| 2026-04-13 | 81.20 | 82.25 | 81.20 | 82.25 | +0.049% | 3 | 16 | +59.271% |
| 2026-04-10 | 82.33 | 82.33 | 82.13 | 82.21 | -0.352% | 24 | 16 | +59.348% |
| 2026-04-09 | 79.50 | 82.50 | 79.50 | 82.50 | +5.769% | 2 | 6 | +58.788% |
| 2026-04-08 | 78.10 | 78.10 | 78.00 | 78.00 | +32.136% | 3 | 6 | +67.949% |
| 2026-03-30 | 59.03 | 59.03 | 59.03 | 59.03 | -1.205% | 2 | 3 | +121.921% |
| 2026-03-27 | 59.75 | 59.75 | 59.75 | 59.75 | 0.000% | 1 | 0 | +119.247% |