SPY270917C00680000
SPY Sep 17 2027 680.00 Call
optionOPRA
EODOct 23, 2026
123.68USD-2.560%(-3.25)1Vol1,474OI
SPY270917C00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 123.68 | 123.68 | 123.68 | 123.68 | -2.560% | 1 | 1,474 | 0.000% |
| 2026-10-16 | 126.93 | 126.93 | 126.93 | 126.93 | -3.841% | 1 | 1,474 | -2.560% |
| 2026-10-14 | 132.00 | 132.00 | 132.00 | 132.00 | -5.579% | 1 | 1,473 | -6.303% |
| 2026-10-12 | 140.50 | 140.50 | 139.80 | 139.80 | +4.080% | 11 | 1,473 | -11.531% |
| 2026-10-08 | 134.32 | 134.32 | 134.32 | 134.32 | -3.235% | 3 | 1,473 | -7.921% |
| 2026-10-07 | 138.81 | 138.81 | 138.81 | 138.81 | -2.930% | 1 | 1,473 | -10.900% |
| 2026-10-06 | 143.00 | 143.00 | 143.00 | 143.00 | +4.456% | 1 | 1,474 | -13.510% |
| 2026-10-05 | 137.00 | 137.50 | 136.18 | 136.90 | +2.524% | 20 | 1,478 | -9.657% |
| 2026-10-02 | 135.30 | 135.30 | 132.22 | 133.53 | +5.233% | 8 | 1,482 | -7.377% |
| 2026-10-01 | 127.62 | 127.68 | 126.89 | 126.89 | -4.873% | 4 | 1,479 | -2.530% |
| 2026-09-30 | 133.39 | 133.39 | 133.39 | 133.39 | +2.332% | 1 | 1,479 | -7.279% |
| 2026-09-29 | 130.35 | 130.35 | 130.35 | 130.35 | -0.100% | 1 | 1,478 | -5.117% |
| 2026-09-28 | 130.48 | 130.48 | 130.48 | 130.48 | -0.397% | 1 | 1,478 | -5.212% |
| 2026-09-24 | 131.62 | 131.62 | 131.00 | 131.00 | -1.865% | 5 | 1,477 | -5.588% |
| 2026-09-23 | 135.21 | 135.30 | 133.49 | 133.49 | -4.650% | 14 | 1,470 | -7.349% |
| 2026-09-22 | 139.01 | 140.00 | 139.01 | 140.00 | +1.442% | 2 | 1,469 | -11.657% |
| 2026-09-21 | 133.20 | 138.44 | 133.15 | 138.01 | +8.243% | 10 | 1,475 | -10.383% |
| 2026-09-18 | 126.53 | 127.50 | 126.53 | 127.50 | -0.585% | 2 | 1,474 | -2.996% |
| 2026-09-17 | 127.33 | 128.77 | 126.99 | 128.25 | +6.742% | 13 | 1,466 | -3.563% |
| 2026-09-16 | 125.45 | 126.25 | 120.15 | 120.15 | -3.308% | 6 | 1,464 | +2.938% |
| 2026-09-15 | 124.26 | 124.26 | 124.26 | 124.26 | -2.945% | 1 | 1,464 | -0.467% |
| 2026-09-14 | 125.59 | 128.03 | 125.59 | 128.03 | -2.446% | 3 | 1,465 | -3.398% |
| 2026-09-11 | 131.24 | 131.24 | 131.24 | 131.24 | +4.549% | 1 | 1,465 | -5.760% |
| 2026-09-10 | 125.87 | 125.87 | 125.53 | 125.53 | -2.645% | 2 | 1,465 | -1.474% |
| 2026-09-09 | 130.00 | 130.00 | 128.88 | 128.94 | -2.709% | 8 | 1,457 | -4.079% |
| 2026-09-08 | 132.53 | 132.53 | 132.53 | 132.53 | -1.104% | 20 | 1,437 | -6.678% |
| 2026-09-04 | 134.18 | 134.18 | 134.01 | 134.01 | -0.953% | 7 | 1,433 | -7.708% |
| 2026-09-03 | 135.30 | 135.30 | 135.30 | 135.30 | +2.898% | 4 | 1,429 | -8.588% |
| 2026-09-02 | 131.00 | 131.49 | 131.00 | 131.49 | +2.526% | 11 | 1,428 | -5.940% |
| 2026-09-01 | 130.74 | 130.74 | 128.25 | 128.25 | -4.284% | 5 | 1,428 | -3.563% |
| 2026-08-31 | 132.71 | 133.99 | 132.71 | 133.99 | -2.111% | 6 | 1,428 | -7.695% |
| 2026-08-28 | 136.40 | 136.88 | 136.40 | 136.88 | +2.386% | 6 | 1,428 | -9.643% |
| 2026-08-26 | 134.77 | 134.77 | 133.69 | 133.69 | -0.179% | 3 | 1,426 | -7.487% |
| 2026-08-25 | 133.93 | 134.22 | 133.93 | 133.93 | -1.253% | 6 | 1,422 | -7.653% |
| 2026-08-21 | 132.34 | 136.50 | 132.34 | 135.63 | +2.587% | 5 | 1,422 | -8.811% |
| 2026-08-20 | 132.37 | 132.37 | 131.93 | 132.21 | -6.067% | 3 | 1,421 | -6.452% |
| 2026-08-17 | 140.75 | 140.75 | 140.75 | 140.75 | -2.534% | 1 | 1,421 | -12.128% |
| 2026-08-14 | 144.41 | 144.41 | 144.41 | 144.41 | -1.008% | 1 | 1,420 | -14.355% |
| 2026-08-13 | 144.56 | 146.87 | 144.56 | 145.88 | +2.994% | 21 | 1,424 | -15.218% |
| 2026-08-12 | 141.16 | 141.64 | 141.05 | 141.64 | -0.972% | 145 | 1,352 | -12.680% |
| 2026-08-11 | 143.03 | 143.03 | 143.03 | 143.03 | +0.337% | 3 | 1,349 | -13.529% |
| 2026-08-10 | 143.25 | 144.13 | 142.35 | 142.55 | +0.119% | 13 | 1,341 | -13.237% |
| 2026-08-07 | 142.40 | 142.40 | 142.38 | 142.38 | +2.683% | 2 | 1,341 | -13.134% |
| 2026-08-06 | 138.07 | 138.66 | 138.07 | 138.66 | -2.483% | 2 | 1,341 | -10.803% |
| 2026-08-05 | 141.70 | 143.58 | 141.70 | 142.19 | -0.497% | 10 | 1,341 | -13.018% |
| 2026-08-04 | 141.17 | 143.24 | 141.17 | 142.90 | +9.001% | 6 | 1,341 | -13.450% |
| 2026-08-03 | 127.89 | 131.10 | 127.89 | 131.10 | +13.212% | 2 | 1,340 | -5.660% |
| 2026-07-30 | 115.79 | 115.80 | 112.62 | 115.80 | -1.480% | 4 | 1,338 | +6.805% |
| 2026-07-27 | 117.54 | 117.54 | 117.54 | 117.54 | -0.153% | 1 | 1,337 | +5.224% |
| 2026-07-24 | 119.15 | 119.15 | 117.72 | 117.72 | -1.531% | 2 | 1,337 | +5.063% |
| 2026-07-23 | 120.00 | 120.00 | 119.55 | 119.55 | -4.513% | 2 | 1,337 | +3.455% |
| 2026-07-21 | 125.20 | 125.20 | 125.20 | 125.20 | +3.292% | 1 | 1,337 | -1.214% |
| 2026-07-20 | 121.21 | 121.21 | 121.21 | 121.21 | -5.393% | 1 | 1,337 | +2.038% |
| 2026-07-14 | 128.12 | 128.12 | 128.12 | 128.12 | +0.188% | 1 | 1,337 | -3.466% |
| 2026-07-13 | 127.88 | 127.88 | 127.88 | 127.88 | +2.198% | 1 | 1,337 | -3.284% |
| 2026-07-07 | 124.25 | 125.13 | 124.25 | 125.13 | -1.503% | 2 | 1,337 | -1.159% |
| 2026-07-06 | 127.04 | 127.04 | 127.04 | 127.04 | +3.285% | 5 | 1,337 | -2.645% |
| 2026-07-02 | 121.50 | 123.00 | 121.50 | 123.00 | -1.340% | 4 | 1,333 | +0.553% |
| 2026-07-01 | 124.67 | 124.67 | 124.67 | 124.67 | -1.056% | 1 | 1,333 | -0.794% |
| 2026-06-30 | 126.00 | 126.00 | 126.00 | 126.00 | +5.714% | 1 | 1,333 | -1.841% |
| 2026-06-29 | 118.33 | 119.19 | 118.20 | 119.19 | +2.759% | 3 | 1,331 | +3.767% |
| 2026-06-25 | 115.99 | 115.99 | 115.99 | 115.99 | -8.388% | 2 | 1,329 | +6.630% |
| 2026-06-22 | 123.87 | 127.40 | 123.87 | 126.61 | -0.479% | 6 | 1,328 | -2.314% |
| 2026-06-18 | 126.10 | 127.31 | 126.10 | 127.22 | -2.138% | 53 | 1,315 | -2.783% |
| 2026-06-05 | 129.54 | 130.00 | 129.54 | 130.00 | -3.689% | 2 | 1,315 | -4.862% |
| 2026-06-04 | 134.98 | 134.98 | 134.98 | 134.98 | +0.260% | 4 | 1,319 | -8.372% |
| 2026-06-03 | 135.00 | 135.00 | 134.50 | 134.63 | -2.293% | 4 | 1,323 | -8.133% |
| 2026-06-02 | 137.79 | 137.79 | 137.79 | 137.79 | +0.393% | 1 | 1,322 | -10.240% |
| 2026-06-01 | 137.25 | 137.25 | 137.25 | 137.25 | +0.986% | 1 | 1,323 | -9.887% |
| 2026-05-29 | 135.00 | 135.91 | 134.48 | 135.91 | +3.653% | 3 | 1,320 | -8.999% |
| 2026-05-27 | 130.55 | 131.12 | 130.46 | 131.12 | -0.038% | 5 | 1,317 | -5.674% |
| 2026-05-26 | 131.17 | 131.17 | 131.17 | 131.17 | +8.387% | 1 | 1,316 | -5.710% |
| 2026-05-18 | 120.48 | 121.05 | 119.78 | 121.02 | -2.592% | 7 | 1,312 | +2.198% |
| 2026-05-15 | 124.24 | 124.24 | 124.24 | 124.24 | +3.198% | 5 | 1,307 | -0.451% |
| 2026-05-08 | 120.37 | 120.39 | 120.37 | 120.39 | +4.144% | 2 | 1,307 | +2.733% |
| 2026-05-06 | 116.27 | 116.27 | 115.60 | 115.60 | +9.366% | 8 | 1,306 | +6.990% |
| 2026-05-04 | 105.70 | 105.70 | 105.70 | 105.70 | +3.263% | 1 | 1,306 | +17.010% |
| 2026-04-27 | 102.61 | 102.61 | 102.36 | 102.36 | +1.578% | 2 | 1,306 | +20.828% |
| 2026-04-24 | 100.77 | 100.77 | 100.77 | 100.77 | +0.942% | 1 | 1,306 | +22.735% |
| 2026-04-17 | 101.50 | 101.50 | 99.83 | 99.83 | +7.171% | 2 | 1,306 | +23.891% |
| 2026-04-16 | 93.15 | 93.15 | 93.15 | 93.15 | +2.951% | 5 | 1,306 | +32.775% |
| 2026-04-15 | 90.48 | 90.48 | 90.48 | 90.48 | +2.818% | 1 | 1,306 | +36.693% |
| 2026-04-14 | 88.00 | 88.00 | 88.00 | 88.00 | +11.097% | 1 | 1,306 | +40.545% |
| 2026-04-10 | 79.64 | 79.64 | 79.21 | 79.21 | +7.652% | 6 | 1,307 | +56.142% |
| 2026-04-08 | 74.46 | 74.46 | 73.58 | 73.58 | +10.713% | 4 | 1,303 | +68.089% |
| 2026-04-07 | 66.46 | 66.46 | 66.46 | 66.46 | -0.434% | 1 | 1,302 | +86.097% |
| 2026-04-06 | 67.73 | 67.73 | 66.75 | 66.75 | +3.408% | 2 | 1,302 | +85.288% |
| 2026-04-02 | 61.08 | 64.98 | 61.08 | 64.55 | -2.197% | 1,303 | 1 | +91.603% |
| 2026-04-01 | 66.00 | 66.00 | 66.00 | 66.00 | 0.000% | 1 | 0 | +87.394% |