SPY270917C00700000
SPY Sep 17 2027 700.00 Call
optionOPRA
EODOct 27, 2026
116.31USD+2.026%(+2.31)2Vol241OI
SPY270917C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 116.36 | 116.36 | 116.31 | 116.31 | +2.026% | 2 | 242 | 0.000% |
| 2026-10-26 | 114.00 | 114.00 | 114.00 | 114.00 | -0.131% | 1 | 241 | +2.026% |
| 2026-10-22 | 114.15 | 114.15 | 114.15 | 114.15 | +2.175% | 1 | 241 | +1.892% |
| 2026-10-16 | 112.00 | 112.00 | 111.25 | 111.72 | -3.071% | 6 | 238 | +4.108% |
| 2026-10-15 | 115.26 | 115.26 | 115.26 | 115.26 | -2.314% | 4 | 238 | +0.911% |
| 2026-10-14 | 121.00 | 121.00 | 117.99 | 117.99 | -5.608% | 2 | 238 | -1.424% |
| 2026-10-12 | 125.00 | 125.00 | 125.00 | 125.00 | +4.167% | 1 | 238 | -6.952% |
| 2026-10-08 | 120.00 | 120.00 | 120.00 | 120.00 | -1.639% | 1 | 237 | -3.075% |
| 2026-10-07 | 121.62 | 122.00 | 121.62 | 122.00 | -3.633% | 2 | 237 | -4.664% |
| 2026-10-06 | 126.48 | 127.50 | 126.25 | 126.60 | +2.927% | 7 | 238 | -8.128% |
| 2026-10-05 | 118.36 | 123.00 | 118.36 | 123.00 | +8.850% | 3 | 239 | -5.439% |
| 2026-09-29 | 114.50 | 114.50 | 113.00 | 113.00 | -6.612% | 4 | 241 | +2.929% |
| 2026-09-25 | 118.65 | 121.00 | 118.65 | 121.00 | +3.093% | 3 | 242 | -3.876% |
| 2026-09-24 | 115.10 | 117.41 | 115.10 | 117.37 | -3.008% | 3 | 242 | -0.903% |
| 2026-09-23 | 121.01 | 121.01 | 121.01 | 121.01 | -2.301% | 1 | 241 | -3.884% |
| 2026-09-22 | 123.52 | 124.25 | 123.50 | 123.86 | +1.525% | 15 | 251 | -6.096% |
| 2026-09-21 | 122.00 | 122.00 | 122.00 | 122.00 | +8.929% | 1 | 251 | -4.664% |
| 2026-09-18 | 113.00 | 113.00 | 112.00 | 112.00 | +0.747% | 2 | 252 | +3.848% |
| 2026-09-17 | 111.99 | 111.99 | 111.17 | 111.17 | +5.615% | 2 | 251 | +4.624% |
| 2026-09-16 | 110.33 | 110.33 | 104.00 | 105.26 | -1.553% | 7 | 250 | +10.498% |
| 2026-09-15 | 112.00 | 112.00 | 106.20 | 106.92 | -5.355% | 23 | 239 | +8.782% |
| 2026-09-14 | 112.97 | 112.97 | 112.97 | 112.97 | -1.508% | 1 | 239 | +2.957% |
| 2026-09-11 | 114.70 | 114.70 | 114.70 | 114.70 | -2.400% | 1 | 239 | +1.404% |
| 2026-09-08 | 117.52 | 117.52 | 117.52 | 117.52 | -1.169% | 25 | 239 | -1.030% |
| 2026-09-04 | 118.97 | 119.00 | 118.91 | 118.91 | -2.533% | 3 | 237 | -2.187% |
| 2026-09-03 | 121.75 | 122.00 | 121.75 | 122.00 | +7.018% | 5 | 235 | -4.664% |
| 2026-09-01 | 114.00 | 114.00 | 114.00 | 114.00 | -3.504% | 1 | 235 | +2.026% |
| 2026-08-31 | 118.00 | 118.14 | 118.00 | 118.14 | -0.864% | 2 | 236 | -1.549% |
| 2026-08-27 | 119.17 | 119.17 | 119.17 | 119.17 | +2.090% | 1 | 236 | -2.400% |
| 2026-08-26 | 116.75 | 116.80 | 116.73 | 116.73 | -0.824% | 4 | 232 | -0.360% |
| 2026-08-25 | 117.70 | 117.70 | 117.70 | 117.70 | +0.230% | 1 | 231 | -1.181% |
| 2026-08-24 | 117.05 | 117.43 | 116.71 | 117.43 | -1.584% | 6 | 226 | -0.954% |
| 2026-08-21 | 118.50 | 119.32 | 118.50 | 119.32 | -0.798% | 3 | 226 | -2.523% |
| 2026-08-20 | 120.45 | 120.45 | 120.28 | 120.28 | -4.159% | 2 | 226 | -3.301% |
| 2026-08-19 | 125.50 | 125.50 | 125.50 | 125.50 | +3.428% | 1 | 225 | -7.323% |
| 2026-08-18 | 121.34 | 121.34 | 121.34 | 121.34 | -3.698% | 1 | 224 | -4.145% |
| 2026-08-17 | 126.00 | 126.00 | 126.00 | 126.00 | -2.029% | 1 | 223 | -7.690% |
| 2026-08-14 | 129.12 | 129.12 | 128.61 | 128.61 | -1.689% | 3 | 221 | -9.564% |
| 2026-08-13 | 129.50 | 130.82 | 129.50 | 130.82 | +3.480% | 21 | 203 | -11.092% |
| 2026-08-12 | 125.89 | 126.42 | 125.43 | 126.42 | +1.339% | 116 | 174 | -7.997% |
| 2026-08-11 | 124.70 | 124.75 | 124.70 | 124.75 | -1.965% | 2 | 174 | -6.766% |
| 2026-08-10 | 126.78 | 127.25 | 126.78 | 127.25 | +0.808% | 4 | 173 | -8.597% |
| 2026-08-07 | 124.18 | 128.50 | 124.18 | 126.23 | +1.390% | 18 | 162 | -7.859% |
| 2026-08-06 | 125.00 | 125.00 | 124.50 | 124.50 | -2.015% | 7 | 167 | -6.578% |
| 2026-08-05 | 130.50 | 130.80 | 126.68 | 127.06 | -0.063% | 9 | 166 | -8.461% |
| 2026-08-04 | 123.34 | 127.14 | 123.34 | 127.14 | +10.557% | 4 | 165 | -8.518% |
| 2026-08-03 | 110.32 | 115.00 | 110.32 | 115.00 | +8.491% | 3 | 165 | +1.139% |
| 2026-07-31 | 102.53 | 106.00 | 102.11 | 106.00 | +6.011% | 6 | 167 | +9.726% |
| 2026-07-30 | 98.90 | 101.00 | 98.90 | 99.99 | +4.877% | 4 | 168 | +16.322% |
| 2026-07-29 | 101.21 | 101.21 | 95.34 | 95.34 | -10.074% | 6 | 164 | +21.995% |
| 2026-07-28 | 102.66 | 106.07 | 101.17 | 106.02 | -0.730% | 11 | 163 | +9.706% |
| 2026-07-27 | 105.85 | 106.80 | 105.00 | 106.80 | +4.185% | 4 | 165 | +8.904% |
| 2026-07-23 | 105.29 | 105.29 | 102.51 | 102.51 | -7.590% | 5 | 161 | +13.462% |
| 2026-07-22 | 110.93 | 110.93 | 110.93 | 110.93 | +2.904% | 5 | 166 | +4.850% |
| 2026-07-20 | 109.40 | 109.40 | 107.80 | 107.80 | -0.102% | 5 | 165 | +7.894% |
| 2026-07-17 | 107.91 | 107.91 | 107.91 | 107.91 | -6.222% | 1 | 164 | +7.784% |
| 2026-07-16 | 115.07 | 115.07 | 115.07 | 115.07 | +1.832% | 1 | 163 | +1.078% |
| 2026-07-15 | 113.76 | 113.76 | 113.00 | 113.00 | -0.449% | 4 | 163 | +2.929% |
| 2026-07-14 | 113.51 | 113.51 | 113.51 | 113.51 | -1.330% | 1 | 163 | +2.467% |
| 2026-07-13 | 115.04 | 115.04 | 115.04 | 115.04 | +1.805% | 3 | 162 | +1.104% |
| 2026-07-09 | 109.69 | 113.00 | 109.69 | 113.00 | +3.956% | 3 | 162 | +2.929% |
| 2026-07-08 | 108.70 | 108.70 | 108.70 | 108.70 | -1.272% | 2 | 162 | +7.001% |
| 2026-07-07 | 110.10 | 110.10 | 110.10 | 110.10 | -2.996% | 1 | 163 | +5.640% |
| 2026-07-06 | 112.21 | 113.50 | 112.21 | 113.50 | +5.709% | 9 | 159 | +2.476% |
| 2026-07-02 | 107.37 | 107.37 | 107.37 | 107.37 | +1.216% | 1 | 159 | +8.326% |
| 2026-06-29 | 106.08 | 106.08 | 106.08 | 106.08 | +3.715% | 4 | 158 | +9.644% |
| 2026-06-26 | 102.28 | 102.28 | 102.28 | 102.28 | -0.263% | 1 | 157 | +13.717% |
| 2026-06-25 | 106.15 | 106.15 | 102.55 | 102.55 | +1.034% | 7 | 161 | +13.418% |
| 2026-06-24 | 101.50 | 101.50 | 101.50 | 101.50 | -3.333% | 6 | 155 | +14.591% |
| 2026-06-23 | 108.02 | 108.02 | 105.00 | 105.00 | -6.658% | 8 | 150 | +10.771% |
| 2026-06-22 | 112.49 | 112.49 | 112.49 | 112.49 | +0.852% | 3 | 147 | +3.396% |
| 2026-06-17 | 115.00 | 115.00 | 111.54 | 111.54 | -2.730% | 3 | 148 | +4.276% |
| 2026-06-16 | 115.10 | 115.10 | 114.67 | 114.67 | -1.815% | 2 | 148 | +1.430% |
| 2026-06-15 | 117.24 | 119.20 | 116.79 | 116.79 | +11.049% | 3 | 147 | -0.411% |
| 2026-06-12 | 105.31 | 105.31 | 105.17 | 105.17 | +6.934% | 2 | 145 | +10.592% |
| 2026-06-10 | 102.09 | 102.09 | 98.35 | 98.35 | -5.305% | 6 | 143 | +18.261% |
| 2026-06-09 | 99.96 | 103.86 | 99.96 | 103.86 | -5.272% | 2 | 143 | +11.987% |
| 2026-06-08 | 109.64 | 109.64 | 109.64 | 109.64 | +4.003% | 1 | 143 | +6.084% |
| 2026-06-05 | 115.76 | 116.00 | 105.42 | 105.42 | -12.746% | 4 | 143 | +10.330% |
| 2026-06-02 | 120.93 | 120.94 | 120.82 | 120.82 | -1.404% | 3 | 145 | -3.733% |
| 2026-06-01 | 121.88 | 122.54 | 121.49 | 122.54 | +1.432% | 38 | 108 | -5.084% |
| 2026-05-29 | 120.81 | 120.81 | 120.81 | 120.81 | +3.460% | 1 | 108 | -3.725% |
| 2026-05-28 | 116.77 | 116.77 | 116.77 | 116.77 | +0.968% | 1 | 107 | -0.394% |
| 2026-05-27 | 115.65 | 115.65 | 115.65 | 115.65 | +3.657% | 1 | 107 | +0.571% |
| 2026-05-22 | 111.57 | 111.57 | 111.57 | 111.57 | +3.989% | 2 | 107 | +4.248% |
| 2026-05-21 | 107.29 | 107.29 | 107.29 | 107.29 | -7.092% | 20 | 107 | +8.407% |
| 2026-05-14 | 111.68 | 116.00 | 111.68 | 115.48 | +6.316% | 13 | 101 | +0.719% |
| 2026-05-11 | 107.30 | 108.62 | 107.30 | 108.62 | +1.733% | 2 | 101 | +7.080% |
| 2026-05-08 | 105.10 | 106.77 | 105.10 | 106.77 | +2.555% | 2 | 101 | +8.935% |
| 2026-05-06 | 99.57 | 104.50 | 99.57 | 104.11 | +11.051% | 6 | 104 | +11.718% |
| 2026-05-01 | 94.45 | 96.33 | 93.75 | 93.75 | +8.131% | 6 | 103 | +24.064% |
| 2026-04-29 | 86.70 | 86.70 | 86.70 | 86.70 | +0.405% | 5 | 103 | +34.152% |
| 2026-04-28 | 86.12 | 86.35 | 85.99 | 86.35 | -2.197% | 5 | 108 | +34.696% |
| 2026-04-24 | 87.04 | 88.29 | 87.04 | 88.29 | -0.192% | 2 | 105 | +31.736% |
| 2026-04-23 | 88.46 | 88.46 | 88.46 | 88.46 | +2.896% | 1 | 105 | +31.483% |
| 2026-04-22 | 85.97 | 85.97 | 85.97 | 85.97 | +3.603% | 1 | 105 | +35.291% |
| 2026-04-21 | 84.28 | 84.28 | 82.98 | 82.98 | -2.181% | 5 | 102 | +40.166% |
| 2026-04-20 | 85.74 | 85.85 | 84.40 | 84.83 | -1.589% | 12 | 102 | +37.110% |
| 2026-04-17 | 84.45 | 86.20 | 84.45 | 86.20 | +7.214% | 2 | 99 | +34.930% |
| 2026-04-16 | 80.94 | 81.41 | 79.88 | 80.40 | +0.012% | 11 | 100 | +44.664% |
| 2026-04-15 | 75.61 | 80.39 | 75.61 | 80.39 | +10.395% | 35 | 92 | +44.682% |
| 2026-04-14 | 71.60 | 75.01 | 71.60 | 72.82 | +4.029% | 7 | 57 | +59.723% |
| 2026-04-13 | 67.71 | 70.00 | 67.71 | 70.00 | +5.295% | 3 | 58 | +66.157% |
| 2026-04-09 | 65.90 | 66.48 | 65.90 | 66.48 | +5.340% | 4 | 58 | +74.955% |
| 2026-04-08 | 63.67 | 64.00 | 63.02 | 63.11 | +16.870% | 11 | 61 | +84.297% |
| 2026-04-02 | 54.77 | 54.77 | 54.00 | 54.00 | -1.280% | 2 | 57 | +115.389% |
| 2026-04-01 | 54.70 | 54.70 | 54.70 | 54.70 | +12.784% | 4 | 0 | +112.633% |
| 2026-03-31 | 47.25 | 48.50 | 47.25 | 48.50 | +6.500% | 8 | 0 | +139.814% |
| 2026-03-30 | 46.47 | 46.50 | 45.02 | 45.54 | +0.088% | 33 | 0 | +155.402% |
| 2026-03-27 | 48.54 | 48.70 | 45.50 | 45.50 | -11.237% | 24 | 0 | +155.626% |
| 2026-03-26 | 54.20 | 54.20 | 51.26 | 51.26 | 0.000% | 3 | 0 | +126.902% |