SPY270917C00690000
SPY Sep 17 2027 690.00 Call
optionOPRA
EODOct 23, 2026
115.90USD-6.502%(-8.06)5Vol233OI
SPY270917C00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 115.90 | 115.90 | 115.90 | 115.90 | -6.502% | 5 | 233 | 0.000% |
| 2026-10-16 | 123.96 | 123.96 | 123.96 | 123.96 | -1.439% | 22 | 233 | -6.502% |
| 2026-10-15 | 125.84 | 125.84 | 125.77 | 125.77 | -0.867% | 57 | 233 | -7.848% |
| 2026-10-14 | 126.87 | 126.87 | 126.87 | 126.87 | -3.748% | 1 | 233 | -8.647% |
| 2026-10-12 | 131.81 | 131.81 | 131.81 | 131.81 | +0.236% | 1 | 233 | -12.070% |
| 2026-10-07 | 131.50 | 131.50 | 131.50 | 131.50 | -2.657% | 1 | 233 | -11.863% |
| 2026-10-06 | 133.10 | 135.09 | 133.10 | 135.09 | +5.539% | 13 | 234 | -14.205% |
| 2026-10-02 | 128.00 | 128.00 | 128.00 | 128.00 | +5.350% | 8 | 238 | -9.453% |
| 2026-10-01 | 121.50 | 121.50 | 121.50 | 121.50 | -2.800% | 1 | 238 | -4.609% |
| 2026-09-30 | 125.00 | 125.00 | 125.00 | 125.00 | +2.158% | 1 | 238 | -7.280% |
| 2026-09-28 | 125.10 | 125.10 | 122.36 | 122.36 | -5.147% | 6 | 238 | -5.280% |
| 2026-09-25 | 128.70 | 129.00 | 128.59 | 129.00 | +2.789% | 4 | 234 | -10.155% |
| 2026-09-23 | 125.50 | 125.50 | 125.50 | 125.50 | -4.599% | 1 | 234 | -7.649% |
| 2026-09-22 | 131.64 | 131.64 | 131.55 | 131.55 | 0.000% | 2 | 235 | -11.897% |
| 2026-09-21 | 128.75 | 131.55 | 128.75 | 131.55 | +8.254% | 20 | 230 | -11.897% |
| 2026-09-17 | 120.82 | 121.52 | 120.82 | 121.52 | +4.354% | 6 | 224 | -4.625% |
| 2026-09-15 | 116.13 | 116.45 | 116.13 | 116.45 | -6.315% | 7 | 224 | -0.472% |
| 2026-09-11 | 124.30 | 124.30 | 124.30 | 124.30 | -0.806% | 2 | 224 | -6.758% |
| 2026-09-08 | 124.16 | 125.31 | 124.16 | 125.31 | -0.626% | 41 | 184 | -7.509% |
| 2026-09-04 | 126.78 | 126.96 | 126.10 | 126.10 | -2.985% | 4 | 182 | -8.089% |
| 2026-09-03 | 129.00 | 129.98 | 129.00 | 129.98 | +1.199% | 4 | 182 | -10.832% |
| 2026-08-28 | 128.44 | 128.44 | 128.44 | 128.44 | +1.856% | 1 | 182 | -9.763% |
| 2026-08-26 | 126.26 | 126.26 | 126.10 | 126.10 | +0.270% | 2 | 181 | -8.089% |
| 2026-08-20 | 124.87 | 125.76 | 124.87 | 125.76 | -7.216% | 51 | 130 | -7.840% |
| 2026-08-17 | 135.54 | 135.54 | 135.54 | 135.54 | -0.740% | 1 | 130 | -14.490% |
| 2026-08-14 | 138.36 | 138.36 | 136.35 | 136.55 | +1.751% | 5 | 128 | -15.123% |
| 2026-08-12 | 133.16 | 134.20 | 133.05 | 134.20 | +1.085% | 146 | 57 | -13.636% |
| 2026-08-11 | 133.00 | 133.00 | 132.70 | 132.76 | -1.739% | 21 | 48 | -12.700% |
| 2026-08-07 | 132.70 | 136.81 | 132.42 | 135.11 | +0.753% | 7 | 46 | -14.218% |
| 2026-08-05 | 138.83 | 138.83 | 134.10 | 134.10 | +1.653% | 2 | 45 | -13.572% |
| 2026-08-04 | 128.58 | 132.12 | 128.58 | 131.92 | +7.628% | 12 | 42 | -12.144% |
| 2026-08-03 | 119.95 | 122.57 | 119.95 | 122.57 | +19.348% | 7 | 47 | -5.442% |
| 2026-07-29 | 102.70 | 102.70 | 102.70 | 102.70 | -8.320% | 2 | 47 | +12.853% |
| 2026-07-27 | 112.02 | 112.02 | 112.02 | 112.02 | -5.212% | 1 | 47 | +3.464% |
| 2026-07-22 | 118.18 | 118.18 | 118.18 | 118.18 | +4.344% | 1 | 46 | -1.929% |
| 2026-07-20 | 117.87 | 117.87 | 113.26 | 113.26 | -2.956% | 6 | 47 | +2.331% |
| 2026-07-17 | 116.60 | 116.75 | 116.51 | 116.71 | -2.130% | 49 | 25 | -0.694% |
| 2026-07-07 | 119.25 | 119.25 | 119.25 | 119.25 | +4.605% | 1 | 24 | -2.809% |
| 2026-07-02 | 114.00 | 114.00 | 114.00 | 114.00 | -3.610% | 1 | 24 | +1.667% |
| 2026-06-30 | 118.27 | 118.27 | 118.27 | 118.27 | +7.100% | 1 | 23 | -2.004% |
| 2026-06-24 | 110.43 | 110.43 | 110.43 | 110.43 | -10.416% | 5 | 28 | +4.953% |
| 2026-06-22 | 123.27 | 123.27 | 123.27 | 123.27 | +2.716% | 1 | 27 | -5.979% |
| 2026-06-17 | 120.01 | 120.01 | 120.01 | 120.01 | -2.431% | 1 | 26 | -3.425% |
| 2026-06-16 | 123.00 | 123.00 | 123.00 | 123.00 | -2.590% | 2 | 24 | -5.772% |
| 2026-06-15 | 126.31 | 126.31 | 126.27 | 126.27 | +11.862% | 6 | 24 | -8.213% |
| 2026-06-12 | 112.88 | 112.88 | 112.88 | 112.88 | -9.421% | 3 | 21 | +2.675% |
| 2026-06-05 | 124.62 | 124.62 | 124.62 | 124.62 | -0.479% | 1 | 21 | -6.997% |
| 2026-06-04 | 125.22 | 125.22 | 125.22 | 125.22 | -1.215% | 1 | 20 | -7.443% |
| 2026-05-29 | 127.42 | 127.42 | 126.76 | 126.76 | +4.209% | 3 | 19 | -8.567% |
| 2026-05-26 | 121.64 | 121.64 | 121.64 | 121.64 | -0.295% | 1 | 20 | -4.719% |
| 2026-05-14 | 122.00 | 122.00 | 122.00 | 122.00 | +7.679% | 1 | 20 | -5.000% |
| 2026-05-08 | 113.30 | 113.30 | 113.30 | 113.30 | +0.265% | 4 | 20 | +2.295% |
| 2026-05-07 | 113.00 | 113.00 | 113.00 | 113.00 | +4.157% | 4 | 20 | +2.566% |
| 2026-05-06 | 108.49 | 108.49 | 108.49 | 108.49 | +9.930% | 4 | 16 | +6.830% |
| 2026-04-30 | 98.69 | 98.69 | 98.69 | 98.69 | +6.462% | 1 | 16 | +17.438% |
| 2026-04-29 | 92.70 | 92.70 | 92.70 | 92.70 | -2.236% | 1 | 16 | +25.027% |
| 2026-04-24 | 94.82 | 94.82 | 94.82 | 94.82 | +3.867% | 1 | 17 | +22.232% |
| 2026-04-20 | 91.01 | 91.29 | 91.01 | 91.29 | -3.875% | 2 | 17 | +26.958% |
| 2026-04-17 | 92.99 | 94.97 | 92.99 | 94.97 | +12.271% | 4 | 16 | +22.039% |
| 2026-04-15 | 83.44 | 85.35 | 83.44 | 84.59 | +4.278% | 11 | 16 | +37.014% |
| 2026-04-14 | 78.50 | 81.12 | 78.50 | 81.12 | +9.963% | 4 | 14 | +42.875% |
| 2026-04-10 | 72.20 | 73.77 | 72.20 | 73.77 | +3.016% | 10 | 13 | +57.110% |
| 2026-04-09 | 71.61 | 71.61 | 71.61 | 71.61 | +2.799% | 1 | 3 | +61.849% |
| 2026-04-08 | 69.66 | 69.66 | 69.66 | 69.66 | +15.618% | 1 | 2 | +66.380% |
| 2026-04-06 | 60.25 | 60.25 | 60.25 | 60.25 | 0.000% | 1 | 1 | +92.365% |