SPY270917C00695000
SPY Sep 17 2027 695.00 Call
optionOPRA
EODOct 22, 2026
114.21USD-7.984%(-9.91)5Vol108OI
SPY270917C00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 114.21 | 114.21 | 114.21 | 114.21 | -7.984% | 5 | 108 | 0.000% |
| 2026-10-15 | 124.12 | 124.12 | 124.12 | 124.12 | +3.433% | 1 | 107 | -7.984% |
| 2026-10-14 | 120.00 | 120.00 | 120.00 | 120.00 | -5.512% | 1 | 107 | -4.825% |
| 2026-10-12 | 127.00 | 127.00 | 127.00 | 127.00 | +1.600% | 1 | 108 | -10.071% |
| 2026-10-07 | 125.00 | 125.00 | 125.00 | 125.00 | -4.023% | 1 | 108 | -8.632% |
| 2026-10-06 | 130.24 | 130.24 | 130.24 | 130.24 | +4.192% | 1 | 108 | -12.308% |
| 2026-09-25 | 122.30 | 125.00 | 122.30 | 125.00 | -0.557% | 8 | 108 | -8.632% |
| 2026-09-21 | 125.70 | 125.70 | 125.70 | 125.70 | +11.664% | 5 | 108 | -9.141% |
| 2026-09-15 | 112.39 | 112.57 | 112.39 | 112.57 | -5.052% | 2 | 108 | +1.457% |
| 2026-09-11 | 118.56 | 118.56 | 118.56 | 118.56 | -2.995% | 1 | 108 | -3.669% |
| 2026-09-04 | 122.22 | 122.22 | 122.22 | 122.22 | +4.194% | 1 | 107 | -6.554% |
| 2026-09-02 | 117.30 | 117.30 | 117.30 | 117.30 | -0.230% | 1 | 106 | -2.634% |
| 2026-09-01 | 117.57 | 117.57 | 117.57 | 117.57 | -8.069% | 10 | 106 | -2.858% |
| 2026-08-28 | 127.89 | 127.89 | 127.89 | 127.89 | +0.180% | 1 | 105 | -10.697% |
| 2026-08-27 | 127.66 | 127.66 | 127.66 | 127.66 | +4.665% | 10 | 99 | -10.536% |
| 2026-08-25 | 121.97 | 121.97 | 121.97 | 121.97 | -9.045% | 5 | 104 | -6.362% |
| 2026-08-13 | 134.10 | 134.10 | 134.10 | 134.10 | +2.956% | 1 | 104 | -14.832% |
| 2026-08-12 | 129.28 | 130.25 | 129.20 | 130.25 | +0.953% | 13 | 99 | -12.315% |
| 2026-08-11 | 128.90 | 129.15 | 128.85 | 129.02 | +0.647% | 74 | 72 | -11.479% |
| 2026-08-07 | 129.64 | 129.94 | 128.19 | 128.19 | +0.502% | 52 | 23 | -10.906% |
| 2026-08-06 | 127.55 | 127.55 | 127.55 | 127.55 | -2.738% | 1 | 24 | -10.459% |
| 2026-08-04 | 131.14 | 131.14 | 131.14 | 131.14 | +13.091% | 2 | 26 | -12.910% |
| 2026-08-03 | 115.96 | 115.96 | 115.96 | 115.96 | +11.094% | 1 | 27 | -1.509% |
| 2026-07-30 | 104.38 | 104.38 | 104.38 | 104.38 | +2.686% | 1 | 26 | +9.418% |
| 2026-07-29 | 101.65 | 101.65 | 101.65 | 101.65 | -3.968% | 1 | 25 | +12.356% |
| 2026-07-27 | 106.57 | 106.57 | 105.85 | 105.85 | -2.890% | 2 | 24 | +7.898% |
| 2026-07-20 | 109.00 | 109.00 | 109.00 | 109.00 | -8.672% | 1 | 25 | +4.780% |
| 2026-06-15 | 119.74 | 119.74 | 119.35 | 119.35 | +12.171% | 4 | 25 | -4.307% |
| 2026-06-11 | 106.81 | 106.81 | 106.40 | 106.40 | -4.992% | 2 | 25 | +7.340% |
| 2026-06-08 | 112.11 | 112.11 | 111.99 | 111.99 | -2.685% | 2 | 25 | +1.982% |
| 2026-06-05 | 115.08 | 115.08 | 115.08 | 115.08 | -6.530% | 1 | 25 | -0.756% |
| 2026-06-03 | 123.12 | 123.12 | 123.12 | 123.12 | -2.247% | 1 | 24 | -7.237% |
| 2026-06-02 | 125.91 | 125.95 | 125.91 | 125.95 | +1.860% | 2 | 24 | -9.321% |
| 2026-06-01 | 123.65 | 123.65 | 123.65 | 123.65 | +2.759% | 1 | 23 | -7.634% |
| 2026-05-28 | 120.33 | 120.33 | 120.33 | 120.33 | +1.570% | 1 | 23 | -5.086% |
| 2026-05-27 | 118.47 | 118.47 | 118.47 | 118.47 | -1.529% | 5 | 23 | -3.596% |
| 2026-05-26 | 120.31 | 120.31 | 120.31 | 120.31 | +2.627% | 5 | 18 | -5.070% |
| 2026-05-22 | 117.23 | 117.23 | 117.23 | 117.23 | +6.932% | 1 | 17 | -2.576% |
| 2026-05-21 | 109.85 | 109.85 | 109.63 | 109.63 | -0.336% | 3 | 16 | +4.178% |
| 2026-05-18 | 110.00 | 110.00 | 110.00 | 110.00 | -4.173% | 1 | 15 | +3.827% |
| 2026-05-15 | 114.79 | 114.79 | 114.79 | 114.79 | -0.339% | 1 | 14 | -0.505% |
| 2026-05-14 | 115.18 | 115.18 | 115.18 | 115.18 | +2.410% | 4 | 15 | -0.842% |
| 2026-05-11 | 112.47 | 112.47 | 112.47 | 112.47 | +2.731% | 4 | 11 | +1.547% |
| 2026-05-07 | 109.48 | 109.48 | 109.48 | 109.48 | +3.381% | 4 | 9 | +4.320% |
| 2026-05-06 | 105.90 | 105.90 | 105.90 | 105.90 | +21.794% | 1 | 9 | +7.847% |
| 2026-04-17 | 86.95 | 86.95 | 86.95 | 86.95 | +4.911% | 1 | 9 | +31.351% |
| 2026-04-15 | 79.00 | 82.88 | 79.00 | 82.88 | +7.636% | 4 | 9 | +37.802% |
| 2026-04-14 | 77.00 | 77.00 | 77.00 | 77.00 | +58.078% | 1 | 7 | +48.325% |
| 2026-03-27 | 51.20 | 51.20 | 48.69 | 48.71 | 0.000% | 6 | 6 | +134.469% |