SPY270917C00705000
SPY Sep 17 2027 705.00 Call
optionOPRA
EODOct 22, 2026
106.94USD-2.658%(-2.92)2Vol132OI
SPY270917C00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 106.90 | 106.94 | 106.90 | 106.94 | -2.658% | 2 | 133 | 0.000% |
| 2026-10-16 | 109.86 | 109.86 | 109.86 | 109.86 | -3.403% | 1 | 133 | -2.658% |
| 2026-10-14 | 113.73 | 113.73 | 113.73 | 113.73 | -2.168% | 1 | 133 | -5.970% |
| 2026-10-02 | 116.25 | 116.25 | 116.25 | 116.25 | -1.341% | 5 | 138 | -8.009% |
| 2026-09-21 | 117.83 | 117.83 | 117.83 | 117.83 | +10.690% | 1 | 138 | -9.242% |
| 2026-09-15 | 106.45 | 106.45 | 106.45 | 106.45 | +0.292% | 1 | 138 | +0.460% |
| 2026-09-10 | 106.70 | 106.70 | 106.14 | 106.14 | -3.245% | 2 | 137 | +0.754% |
| 2026-09-09 | 109.70 | 109.70 | 109.70 | 109.70 | -3.974% | 1 | 136 | -2.516% |
| 2026-09-04 | 114.24 | 114.24 | 114.24 | 114.24 | -3.186% | 1 | 135 | -6.390% |
| 2026-09-03 | 118.00 | 118.00 | 118.00 | 118.00 | +5.329% | 1 | 134 | -9.373% |
| 2026-09-02 | 112.03 | 112.03 | 112.03 | 112.03 | +3.943% | 4 | 138 | -4.543% |
| 2026-09-01 | 109.36 | 109.36 | 107.78 | 107.78 | -7.078% | 3 | 137 | -0.779% |
| 2026-08-20 | 116.05 | 116.10 | 115.99 | 115.99 | -6.798% | 6 | 139 | -7.802% |
| 2026-08-17 | 124.30 | 124.45 | 124.30 | 124.45 | -0.208% | 2 | 139 | -14.070% |
| 2026-08-13 | 124.71 | 124.71 | 124.71 | 124.71 | +2.473% | 1 | 138 | -14.249% |
| 2026-08-12 | 122.08 | 122.08 | 121.60 | 121.70 | +0.579% | 21 | 127 | -12.128% |
| 2026-08-11 | 120.90 | 121.00 | 120.90 | 121.00 | -1.841% | 30 | 107 | -11.620% |
| 2026-08-10 | 124.23 | 124.23 | 123.27 | 123.27 | +1.107% | 3 | 106 | -13.247% |
| 2026-08-07 | 123.48 | 123.48 | 121.92 | 121.92 | +1.812% | 81 | 65 | -12.287% |
| 2026-08-06 | 120.20 | 120.20 | 119.75 | 119.75 | -2.109% | 2 | 66 | -10.697% |
| 2026-08-05 | 126.50 | 126.50 | 122.33 | 122.33 | +1.874% | 5 | 66 | -12.581% |
| 2026-08-04 | 120.08 | 120.51 | 120.08 | 120.08 | +26.068% | 4 | 62 | -10.943% |
| 2026-07-29 | 95.25 | 95.25 | 95.25 | 95.25 | -3.788% | 1 | 62 | +12.273% |
| 2026-07-23 | 101.69 | 101.69 | 99.00 | 99.00 | -3.197% | 4 | 61 | +8.020% |
| 2026-07-20 | 106.62 | 106.62 | 102.27 | 102.27 | -2.330% | 4 | 60 | +4.566% |
| 2026-07-17 | 104.71 | 104.71 | 104.71 | 104.71 | -4.392% | 1 | 59 | +2.130% |
| 2026-07-15 | 109.52 | 109.52 | 109.52 | 109.52 | -1.093% | 1 | 59 | -2.356% |
| 2026-07-13 | 110.73 | 110.73 | 110.73 | 110.73 | +7.099% | 2 | 59 | -3.423% |
| 2026-07-08 | 101.60 | 103.39 | 101.60 | 103.39 | +0.097% | 2 | 58 | +3.434% |
| 2026-07-02 | 102.31 | 103.29 | 100.66 | 103.29 | +0.477% | 7 | 52 | +3.534% |
| 2026-06-29 | 102.36 | 102.80 | 102.36 | 102.80 | +2.493% | 9 | 46 | +4.027% |
| 2026-06-24 | 100.30 | 100.30 | 100.30 | 100.30 | -3.092% | 1 | 46 | +6.620% |
| 2026-06-23 | 103.50 | 103.50 | 103.50 | 103.50 | -6.924% | 1 | 46 | +3.324% |
| 2026-06-17 | 111.20 | 111.20 | 111.20 | 111.20 | -3.531% | 1 | 46 | -3.831% |
| 2026-06-15 | 115.27 | 115.27 | 115.27 | 115.27 | +10.359% | 1 | 46 | -7.227% |
| 2026-06-12 | 104.45 | 104.45 | 104.45 | 104.45 | +5.526% | 1 | 45 | +2.384% |
| 2026-06-10 | 98.98 | 98.98 | 98.98 | 98.98 | -2.396% | 1 | 46 | +8.042% |
| 2026-06-05 | 101.41 | 101.41 | 101.41 | 101.41 | +1.776% | 2 | 46 | +5.453% |
| 2026-05-19 | 99.64 | 99.64 | 99.64 | 99.64 | -2.942% | 1 | 47 | +7.326% |
| 2026-05-18 | 101.21 | 102.66 | 101.21 | 102.66 | -3.078% | 5 | 46 | +4.169% |
| 2026-05-15 | 105.92 | 105.92 | 105.92 | 105.92 | -5.454% | 3 | 43 | +0.963% |
| 2026-05-14 | 112.07 | 112.07 | 112.03 | 112.03 | +8.231% | 5 | 43 | -4.543% |
| 2026-05-11 | 103.51 | 103.51 | 103.51 | 103.51 | +7.253% | 1 | 42 | +3.314% |
| 2026-05-06 | 96.51 | 96.51 | 96.51 | 96.51 | +2.900% | 1 | 41 | +10.807% |
| 2026-05-05 | 93.79 | 93.79 | 93.79 | 93.79 | +9.979% | 1 | 40 | +14.021% |
| 2026-04-27 | 85.35 | 85.35 | 85.28 | 85.28 | +14.778% | 2 | 40 | +25.399% |
| 2026-04-15 | 74.30 | 74.30 | 74.30 | 74.30 | +4.325% | 15 | 39 | +43.930% |
| 2026-04-14 | 71.22 | 71.22 | 71.22 | 71.22 | +11.981% | 1 | 39 | +50.154% |
| 2026-04-10 | 63.50 | 63.60 | 63.50 | 63.60 | +4.726% | 24 | 38 | +68.145% |
| 2026-04-09 | 60.73 | 60.73 | 60.73 | 60.73 | +0.813% | 13 | 28 | +76.091% |
| 2026-04-08 | 60.72 | 60.76 | 60.00 | 60.24 | +15.513% | 33 | 34 | +77.523% |
| 2026-04-01 | 52.15 | 52.15 | 52.15 | 52.15 | +21.760% | 1 | 2 | +105.062% |
| 2026-03-30 | 42.83 | 42.83 | 42.83 | 42.83 | -13.649% | 1 | 0 | +149.685% |
| 2026-03-26 | 49.60 | 49.60 | 49.60 | 49.60 | 0.000% | 1 | 0 | +115.605% |