SPY270917C00710000
SPY Sep 17 2027 710.00 Call
optionOPRA
EODOct 20, 2026
108.26USD+1.940%(+2.06)1Vol641OI
SPY270917C00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 108.26 | 108.26 | 108.26 | 108.26 | +1.940% | 1 | 642 | 0.000% |
| 2026-10-19 | 106.20 | 106.20 | 106.20 | 106.20 | +3.660% | 1 | 642 | +1.940% |
| 2026-10-16 | 102.45 | 102.45 | 102.45 | 102.45 | -5.139% | 1 | 642 | +5.671% |
| 2026-10-14 | 108.00 | 108.00 | 108.00 | 108.00 | -4.264% | 1 | 641 | +0.241% |
| 2026-10-08 | 112.81 | 112.81 | 112.81 | 112.81 | -2.959% | 1 | 641 | -4.033% |
| 2026-10-07 | 114.00 | 116.25 | 114.00 | 116.25 | -2.064% | 4 | 641 | -6.873% |
| 2026-10-06 | 117.00 | 118.70 | 117.00 | 118.70 | +6.457% | 3 | 641 | -8.795% |
| 2026-10-02 | 111.50 | 111.50 | 111.50 | 111.50 | +3.721% | 2 | 641 | -2.906% |
| 2026-09-29 | 107.50 | 107.50 | 107.50 | 107.50 | -2.494% | 2 | 639 | +0.707% |
| 2026-09-28 | 110.25 | 110.25 | 110.25 | 110.25 | -2.217% | 1 | 640 | -1.805% |
| 2026-09-25 | 112.75 | 112.75 | 112.75 | 112.75 | +2.036% | 1 | 640 | -3.982% |
| 2026-09-24 | 110.50 | 110.50 | 110.50 | 110.50 | -4.643% | 1 | 639 | -2.027% |
| 2026-09-22 | 115.70 | 115.88 | 115.70 | 115.88 | +1.082% | 6 | 638 | -6.576% |
| 2026-09-21 | 109.72 | 115.31 | 109.72 | 114.64 | +9.181% | 8 | 638 | -5.565% |
| 2026-09-18 | 105.00 | 105.00 | 105.00 | 105.00 | -0.162% | 1 | 637 | +3.105% |
| 2026-09-17 | 104.19 | 105.17 | 104.04 | 105.17 | +9.884% | 11 | 636 | +2.938% |
| 2026-09-16 | 103.28 | 103.28 | 95.71 | 95.71 | -4.842% | 5 | 636 | +13.113% |
| 2026-09-15 | 100.58 | 100.58 | 100.58 | 100.58 | -4.036% | 5 | 633 | +7.636% |
| 2026-09-14 | 104.81 | 104.81 | 104.81 | 104.81 | -2.430% | 1 | 632 | +3.292% |
| 2026-09-11 | 107.42 | 107.42 | 107.42 | 107.42 | +3.627% | 1 | 632 | +0.782% |
| 2026-09-10 | 102.87 | 103.66 | 102.38 | 103.66 | -3.635% | 3 | 631 | +4.438% |
| 2026-09-08 | 107.57 | 107.57 | 107.57 | 107.57 | -5.707% | 25 | 648 | +0.641% |
| 2026-09-03 | 114.08 | 114.08 | 114.08 | 114.08 | -3.494% | 1 | 648 | -5.102% |
| 2026-08-28 | 117.96 | 118.21 | 117.96 | 118.21 | +8.162% | 2 | 648 | -8.417% |
| 2026-08-25 | 109.29 | 109.29 | 109.29 | 109.29 | -0.564% | 4 | 648 | -0.942% |
| 2026-08-24 | 110.25 | 110.25 | 109.91 | 109.91 | -0.018% | 2 | 648 | -1.501% |
| 2026-08-20 | 110.50 | 110.50 | 109.93 | 109.93 | -3.570% | 2 | 648 | -1.519% |
| 2026-08-19 | 114.00 | 114.00 | 114.00 | 114.00 | +2.160% | 1 | 649 | -5.035% |
| 2026-08-18 | 114.69 | 114.74 | 111.59 | 111.59 | -6.907% | 17 | 649 | -2.984% |
| 2026-08-17 | 119.87 | 119.87 | 119.87 | 119.87 | +1.766% | 1 | 649 | -9.685% |
| 2026-08-12 | 118.75 | 119.25 | 117.79 | 117.79 | -1.596% | 35 | 643 | -8.091% |
| 2026-08-11 | 119.70 | 119.70 | 119.70 | 119.70 | +0.868% | 1 | 644 | -9.557% |
| 2026-08-10 | 118.67 | 118.67 | 118.67 | 118.67 | +0.534% | 1 | 643 | -8.772% |
| 2026-08-07 | 118.22 | 118.72 | 117.99 | 118.04 | +1.487% | 35 | 644 | -8.285% |
| 2026-08-06 | 116.14 | 116.31 | 116.10 | 116.31 | -2.121% | 17 | 628 | -6.921% |
| 2026-08-04 | 111.37 | 119.73 | 111.37 | 118.83 | +9.987% | 9 | 631 | -8.895% |
| 2026-08-03 | 105.75 | 108.04 | 105.75 | 108.04 | +13.726% | 3 | 630 | +0.204% |
| 2026-07-30 | 93.82 | 95.00 | 93.82 | 95.00 | +3.996% | 2 | 631 | +13.958% |
| 2026-07-29 | 91.35 | 91.35 | 91.35 | 91.35 | -8.329% | 8 | 639 | +18.511% |
| 2026-07-27 | 99.65 | 99.65 | 99.65 | 99.65 | +2.552% | 1 | 640 | +8.640% |
| 2026-07-23 | 100.00 | 100.00 | 94.58 | 97.17 | -5.504% | 6 | 639 | +11.413% |
| 2026-07-17 | 101.36 | 102.83 | 100.82 | 102.83 | -3.699% | 4 | 637 | +5.281% |
| 2026-07-16 | 106.78 | 106.78 | 106.78 | 106.78 | +1.041% | 1 | 637 | +1.386% |
| 2026-07-15 | 107.76 | 107.76 | 105.68 | 105.68 | -1.049% | 2 | 637 | +2.441% |
| 2026-07-14 | 106.80 | 106.80 | 106.80 | 106.80 | -0.159% | 1 | 636 | +1.367% |
| 2026-07-13 | 106.95 | 106.97 | 106.95 | 106.97 | +2.422% | 2 | 636 | +1.206% |
| 2026-07-07 | 104.44 | 104.44 | 104.44 | 104.44 | -1.472% | 1 | 637 | +3.658% |
| 2026-07-06 | 105.04 | 106.00 | 105.04 | 106.00 | +0.770% | 4 | 636 | +2.132% |
| 2026-07-01 | 105.19 | 105.19 | 105.19 | 105.19 | +6.425% | 1 | 635 | +2.919% |
| 2026-06-29 | 96.65 | 98.84 | 96.65 | 98.84 | +2.670% | 5 | 630 | +9.531% |
| 2026-06-26 | 92.45 | 96.27 | 92.45 | 96.27 | +0.606% | 59 | 629 | +12.455% |
| 2026-06-25 | 96.27 | 96.27 | 95.47 | 95.69 | -4.022% | 3 | 628 | +13.136% |
| 2026-06-24 | 98.14 | 99.70 | 98.14 | 99.70 | +2.382% | 8 | 636 | +8.586% |
| 2026-06-23 | 99.47 | 99.47 | 96.89 | 97.38 | -10.422% | 14 | 624 | +11.173% |
| 2026-06-22 | 108.71 | 108.71 | 108.71 | 108.71 | +7.794% | 3 | 624 | -0.414% |
| 2026-06-17 | 107.57 | 107.57 | 100.56 | 100.85 | -9.021% | 1,127 | 1,219 | +7.348% |
| 2026-06-15 | 110.99 | 111.00 | 110.85 | 110.85 | +12.985% | 1,182 | 39 | -2.336% |
| 2026-06-11 | 98.11 | 98.11 | 98.11 | 98.11 | +2.798% | 2 | 37 | +10.346% |
| 2026-06-09 | 95.44 | 95.44 | 95.44 | 95.44 | -10.820% | 1 | 37 | +13.433% |
| 2026-06-05 | 107.02 | 107.02 | 107.02 | 107.02 | -7.302% | 1 | 38 | +1.159% |
| 2026-06-02 | 115.45 | 115.45 | 115.45 | 115.45 | +3.071% | 1 | 39 | -6.228% |
| 2026-06-01 | 112.01 | 112.01 | 112.01 | 112.01 | -1.478% | 1 | 40 | -3.348% |
| 2026-05-29 | 113.69 | 113.69 | 113.69 | 113.69 | +0.977% | 1 | 40 | -4.776% |
| 2026-05-28 | 112.59 | 112.59 | 112.59 | 112.59 | +16.613% | 1 | 41 | -3.846% |
| 2026-05-19 | 96.55 | 96.55 | 96.55 | 96.55 | -6.016% | 1 | 42 | +12.128% |
| 2026-05-13 | 102.73 | 102.73 | 102.73 | 102.73 | +0.342% | 1 | 41 | +5.383% |
| 2026-05-11 | 102.38 | 102.38 | 102.38 | 102.38 | +6.657% | 1 | 40 | +5.743% |
| 2026-05-06 | 95.99 | 95.99 | 95.99 | 95.99 | +10.030% | 1 | 39 | +12.783% |
| 2026-05-01 | 88.63 | 89.83 | 87.24 | 87.24 | +8.846% | 27 | 42 | +24.094% |
| 2026-04-29 | 80.15 | 80.15 | 80.15 | 80.15 | -0.915% | 5 | 42 | +35.072% |
| 2026-04-28 | 79.65 | 81.03 | 79.65 | 80.89 | +1.519% | 3 | 37 | +33.836% |
| 2026-04-22 | 79.42 | 79.68 | 79.42 | 79.68 | +2.548% | 6 | 36 | +35.868% |
| 2026-04-21 | 78.54 | 78.54 | 77.70 | 77.70 | -0.804% | 2 | 34 | +39.331% |
| 2026-04-20 | 78.33 | 78.33 | 78.33 | 78.33 | -1.484% | 2 | 34 | +38.210% |
| 2026-04-17 | 79.13 | 80.38 | 79.13 | 79.51 | +7.315% | 8 | 33 | +36.159% |
| 2026-04-15 | 71.84 | 74.09 | 71.84 | 74.09 | +23.319% | 26 | 31 | +46.120% |
| 2026-04-10 | 60.28 | 60.68 | 60.08 | 60.08 | +3.497% | 5 | 31 | +80.193% |
| 2026-04-09 | 58.05 | 58.05 | 58.05 | 58.05 | +42.070% | 1 | 27 | +86.494% |
| 2026-03-30 | 40.86 | 40.86 | 40.86 | 40.86 | -15.579% | 25 | 26 | +164.953% |
| 2026-03-26 | 48.40 | 48.40 | 48.40 | 48.40 | 0.000% | 1 | 0 | +123.678% |