SPY270917C00720000
SPY Sep 17 2027 720.00 Call
optionOPRA
EODOct 23, 2026
93.68USD-1.244%(-1.18)1Vol176OI
SPY270917C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 93.68 | 93.68 | 93.68 | 93.68 | -1.244% | 1 | 176 | 0.000% |
| 2026-10-22 | 94.93 | 94.93 | 94.86 | 94.86 | -4.365% | 2 | 174 | -1.244% |
| 2026-10-19 | 99.19 | 99.19 | 99.19 | 99.19 | -7.247% | 1 | 174 | -5.555% |
| 2026-10-13 | 106.94 | 106.94 | 106.94 | 106.94 | -2.204% | 2 | 174 | -12.399% |
| 2026-10-12 | 109.35 | 109.35 | 109.35 | 109.35 | +0.469% | 1 | 174 | -14.330% |
| 2026-10-09 | 108.84 | 108.84 | 108.84 | 108.84 | +4.403% | 1 | 173 | -13.929% |
| 2026-10-02 | 101.30 | 104.62 | 101.30 | 104.25 | +8.053% | 3 | 171 | -10.139% |
| 2026-10-01 | 96.48 | 96.48 | 96.48 | 96.48 | -4.000% | 1 | 171 | -2.902% |
| 2026-09-30 | 100.50 | 100.50 | 100.50 | 100.50 | +0.120% | 1 | 171 | -6.786% |
| 2026-09-29 | 100.38 | 100.38 | 100.38 | 100.38 | -2.211% | 1 | 171 | -6.675% |
| 2026-09-28 | 102.65 | 102.65 | 102.65 | 102.65 | -0.475% | 1 | 170 | -8.738% |
| 2026-09-23 | 103.14 | 103.14 | 103.14 | 103.14 | -4.553% | 1 | 170 | -9.172% |
| 2026-09-22 | 107.30 | 108.06 | 107.30 | 108.06 | +4.014% | 2 | 170 | -13.307% |
| 2026-09-21 | 103.89 | 103.89 | 103.89 | 103.89 | +7.938% | 1 | 170 | -9.828% |
| 2026-09-17 | 96.25 | 96.25 | 96.25 | 96.25 | +8.013% | 1 | 170 | -2.670% |
| 2026-09-16 | 89.11 | 89.11 | 89.11 | 89.11 | -4.603% | 1 | 170 | +5.128% |
| 2026-09-15 | 95.21 | 95.21 | 93.41 | 93.41 | -7.064% | 2 | 169 | +0.289% |
| 2026-09-11 | 100.51 | 100.51 | 100.51 | 100.51 | +5.800% | 1 | 169 | -6.795% |
| 2026-09-10 | 95.00 | 95.00 | 95.00 | 95.00 | -3.022% | 1 | 169 | -1.389% |
| 2026-09-09 | 97.90 | 98.91 | 97.90 | 97.96 | -3.316% | 81 | 88 | -4.369% |
| 2026-09-08 | 101.32 | 101.32 | 101.32 | 101.32 | -2.848% | 1 | 88 | -7.540% |
| 2026-09-04 | 104.29 | 104.29 | 104.29 | 104.29 | +1.578% | 1 | 88 | -10.174% |
| 2026-09-03 | 103.10 | 103.10 | 102.67 | 102.67 | +2.383% | 2 | 89 | -8.756% |
| 2026-09-02 | 100.28 | 100.28 | 100.28 | 100.28 | +2.368% | 1 | 88 | -6.582% |
| 2026-09-01 | 99.59 | 99.59 | 97.96 | 97.96 | -5.808% | 4 | 87 | -4.369% |
| 2026-08-26 | 101.93 | 104.00 | 101.93 | 104.00 | +0.629% | 2 | 86 | -9.923% |
| 2026-08-25 | 103.35 | 103.35 | 103.35 | 103.35 | -0.164% | 3 | 89 | -9.357% |
| 2026-08-21 | 100.93 | 103.52 | 100.93 | 103.52 | -4.148% | 19 | 90 | -9.505% |
| 2026-08-19 | 109.11 | 109.11 | 108.00 | 108.00 | -4.289% | 6 | 90 | -13.259% |
| 2026-08-17 | 112.84 | 112.84 | 112.84 | 112.84 | -0.748% | 1 | 89 | -16.980% |
| 2026-08-13 | 113.69 | 113.69 | 113.69 | 113.69 | +1.955% | 1 | 90 | -17.600% |
| 2026-08-12 | 111.51 | 111.51 | 111.51 | 111.51 | -1.170% | 2 | 88 | -15.990% |
| 2026-08-10 | 112.83 | 112.83 | 112.83 | 112.83 | +2.368% | 1 | 87 | -16.972% |
| 2026-08-07 | 111.10 | 111.10 | 110.22 | 110.22 | -0.712% | 128 | 74 | -15.006% |
| 2026-08-05 | 116.00 | 116.00 | 110.35 | 111.01 | -2.142% | 13 | 74 | -15.611% |
| 2026-08-04 | 108.19 | 113.44 | 108.19 | 113.44 | +12.217% | 23 | 64 | -17.419% |
| 2026-08-03 | 101.09 | 101.09 | 101.09 | 101.09 | +16.035% | 1 | 64 | -7.330% |
| 2026-07-31 | 87.12 | 87.12 | 87.12 | 87.12 | +2.554% | 1 | 64 | +7.530% |
| 2026-07-30 | 84.95 | 84.95 | 84.95 | 84.95 | -2.547% | 1 | 64 | +10.277% |
| 2026-07-27 | 92.95 | 92.95 | 87.17 | 87.17 | -7.854% | 2 | 63 | +7.468% |
| 2026-07-20 | 94.59 | 94.60 | 94.59 | 94.60 | +0.478% | 2 | 63 | -0.973% |
| 2026-07-17 | 92.27 | 94.15 | 92.27 | 94.15 | -3.929% | 2 | 63 | -0.499% |
| 2026-07-16 | 98.00 | 98.00 | 98.00 | 98.00 | -2.720% | 2 | 63 | -4.408% |
| 2026-07-13 | 100.74 | 100.74 | 100.74 | 100.74 | +1.593% | 1 | 63 | -7.008% |
| 2026-07-09 | 99.16 | 99.16 | 99.16 | 99.16 | +4.269% | 1 | 63 | -5.526% |
| 2026-07-08 | 95.10 | 95.10 | 95.10 | 95.10 | -1.379% | 1 | 63 | -1.493% |
| 2026-07-07 | 96.43 | 96.43 | 96.43 | 96.43 | +3.867% | 1 | 62 | -2.852% |
| 2026-07-02 | 98.50 | 99.80 | 92.84 | 92.84 | -3.292% | 11 | 62 | +0.905% |
| 2026-07-01 | 94.53 | 96.00 | 94.53 | 96.00 | +0.524% | 2 | 62 | -2.417% |
| 2026-06-30 | 93.00 | 95.50 | 93.00 | 95.50 | +11.047% | 2 | 62 | -1.906% |
| 2026-06-26 | 85.30 | 86.00 | 85.30 | 86.00 | -2.880% | 3 | 62 | +8.930% |
| 2026-06-25 | 88.55 | 88.55 | 88.55 | 88.55 | +0.351% | 6 | 56 | +5.793% |
| 2026-06-24 | 88.24 | 88.24 | 88.24 | 88.24 | -11.494% | 1 | 56 | +6.165% |
| 2026-06-15 | 99.70 | 99.70 | 99.70 | 99.70 | +7.124% | 7 | 55 | -6.038% |
| 2026-06-12 | 93.07 | 93.07 | 93.07 | 93.07 | +4.797% | 1 | 54 | +0.655% |
| 2026-06-10 | 87.86 | 88.81 | 87.86 | 88.81 | -7.518% | 4 | 56 | +5.484% |
| 2026-06-08 | 97.06 | 97.06 | 96.03 | 96.03 | +2.105% | 2 | 56 | -2.447% |
| 2026-06-05 | 101.01 | 101.37 | 94.05 | 94.05 | -13.029% | 21 | 46 | -0.393% |
| 2026-06-04 | 108.14 | 108.14 | 108.14 | 108.14 | +1.047% | 1 | 46 | -13.372% |
| 2026-06-01 | 107.81 | 107.81 | 106.69 | 107.02 | +1.345% | 22 | 34 | -12.465% |
| 2026-05-28 | 104.62 | 105.60 | 104.62 | 105.60 | +6.077% | 2 | 34 | -11.288% |
| 2026-05-22 | 99.55 | 99.55 | 99.55 | 99.55 | +8.893% | 4 | 34 | -5.897% |
| 2026-05-19 | 89.45 | 91.42 | 89.45 | 91.42 | -4.791% | 2 | 33 | +2.472% |
| 2026-05-15 | 96.02 | 96.02 | 96.02 | 96.02 | +1.340% | 3 | 35 | -2.437% |
| 2026-05-11 | 94.75 | 94.75 | 94.75 | 94.75 | +4.928% | 1 | 34 | -1.129% |
| 2026-05-06 | 88.38 | 90.30 | 88.38 | 90.30 | +15.651% | 3 | 35 | +3.743% |
| 2026-05-04 | 80.07 | 81.33 | 78.08 | 78.08 | -7.532% | 4 | 36 | +19.980% |
| 2026-05-01 | 84.44 | 84.44 | 84.44 | 84.44 | +6.348% | 1 | 36 | +10.943% |
| 2026-04-30 | 75.94 | 79.40 | 75.94 | 79.40 | +2.043% | 5 | 36 | +17.985% |
| 2026-04-27 | 77.81 | 77.81 | 77.81 | 77.81 | +4.950% | 1 | 36 | +20.396% |
| 2026-04-22 | 74.14 | 74.14 | 74.14 | 74.14 | +2.715% | 1 | 35 | +26.356% |
| 2026-04-20 | 72.18 | 72.18 | 72.18 | 72.18 | -2.801% | 1 | 35 | +29.787% |
| 2026-04-17 | 73.67 | 74.26 | 73.67 | 74.26 | +8.409% | 2 | 36 | +26.151% |
| 2026-04-16 | 68.50 | 68.50 | 68.50 | 68.50 | +3.756% | 2 | 34 | +36.759% |
| 2026-04-15 | 64.66 | 66.02 | 64.66 | 66.02 | +4.994% | 2 | 33 | +41.896% |
| 2026-04-14 | 59.24 | 62.88 | 59.24 | 62.88 | +15.376% | 6 | 33 | +48.982% |
| 2026-04-13 | 54.50 | 54.50 | 54.50 | 54.50 | +22.582% | 1 | 30 | +71.890% |
| 2026-04-06 | 44.46 | 44.46 | 44.46 | 44.46 | +14.146% | 1 | 29 | +110.706% |
| 2026-03-31 | 38.95 | 38.95 | 38.95 | 38.95 | +6.917% | 3 | 28 | +140.513% |
| 2026-03-30 | 36.43 | 36.43 | 36.43 | 36.43 | 0.000% | 25 | 0 | +157.151% |