IncomeShares S&P500 Options ETP (LON:SPYY)
London · Delayed Price · Currency is GBP · Price in USD 4.528
+0.002 (0.06%)
Last updated: Sep 22, 2026, 4:08 PM GMT
LON:SPYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | - | 0.04% | 122 |
| Sep 21, 2026 | 4.84 | 4.84 | 4.50 | 4.53 | - | 0.76% | 1,407 |
| Sep 18, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | - | 0.07% | 100 |
| Sep 17, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | - | 0.25% | 82 |
| Sep 16, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | - | 0.36% | 77 |
| Sep 15, 2026 | 4.49 | 4.49 | 4.46 | 4.46 | - | -0.04% | 328 |
| Sep 14, 2026 | 4.49 | 4.49 | 4.46 | 4.46 | - | -0.71% | 13 |
| Sep 11, 2026 | 4.50 | 4.52 | 4.47 | 4.50 | - | 0.69% | 66 |
| Sep 10, 2026 | 4.50 | 4.52 | 4.47 | 4.47 | - | -0.38% | 148 |
| Sep 9, 2026 | 4.51 | 4.52 | 4.48 | 4.48 | - | -0.84% | 461 |
| Sep 8, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | - | -0.02% | 11 |
| Sep 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | - | -0.09% | - |
| Sep 4, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | - | -0.35% | 210 |
| Sep 3, 2026 | 4.51 | 4.54 | 4.51 | 4.54 | - | 0.93% | 40 |
| Sep 2, 2026 | 4.51 | 4.51 | 4.46 | 4.50 | - | -0.13% | 235 |
| Sep 1, 2026 | 4.65 | 4.65 | 4.48 | 4.51 | - | -2.91% | 3,635 |
| Aug 28, 2026 | 4.63 | 4.66 | 4.61 | 4.64 | - | 0.17% | 669 |
| Aug 27, 2026 | 4.61 | 4.64 | 4.61 | 4.63 | - | 0.54% | 317 |
| Aug 26, 2026 | 4.58 | 4.62 | 4.58 | 4.61 | - | 0.24% | 745 |
| Aug 25, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | - | 0.22% | 173 |
| Aug 24, 2026 | 4.60 | 4.61 | 4.57 | 4.59 | - | -0.24% | 1,795 |
| Aug 21, 2026 | 4.61 | 4.61 | 4.59 | 4.60 | - | -0.26% | 157 |
| Aug 20, 2026 | 4.60 | 4.63 | 4.59 | 4.61 | - | -0.45% | 634 |
| Aug 19, 2026 | 4.62 | 4.69 | 4.59 | 4.63 | - | 0.52% | 401 |
| Aug 18, 2026 | 4.60 | 4.64 | 4.60 | 4.61 | - | -1.14% | 395 |
| Aug 17, 2026 | 4.69 | 4.69 | 4.64 | 4.66 | - | -0.02% | 1,438 |
| Aug 14, 2026 | 5.00 | 5.00 | 4.66 | 4.66 | - | -0.11% | 899 |
| Aug 13, 2026 | 4.67 | 4.68 | 4.64 | 4.67 | - | 0.45% | 1,016 |
| Aug 12, 2026 | 4.66 | 4.67 | 4.62 | 4.64 | - | -0.06% | 238 |
| Aug 11, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | - | 0.09% | 60 |
| Aug 10, 2026 | 4.62 | 4.67 | 4.62 | 4.64 | - | 0.11% | 1,360 |
| Aug 7, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | - | 0.48% | 138 |
| Aug 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | - | -0.19% | - |
| Aug 5, 2026 | 4.66 | 4.66 | 4.63 | 4.63 | - | 0.24% | 16 |
| Aug 4, 2026 | 4.60 | 4.61 | 4.58 | 4.61 | - | 0.81% | 639 |
| Aug 3, 2026 | 4.58 | 4.60 | 4.54 | 4.58 | - | -0.93% | 310 |
| Jul 31, 2026 | 4.63 | 4.67 | 4.62 | 4.62 | - | 0.46% | 859 |
| Jul 30, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | - | 0.17% | 193 |
| Jul 29, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | - | -0.82% | - |
| Jul 28, 2026 | 4.64 | 4.64 | 4.63 | 4.63 | - | 0.56% | 262 |
| Jul 27, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | - | -0.52% | 296 |
| Jul 24, 2026 | 4.59 | 4.64 | 4.59 | 4.63 | - | 0.92% | 981 |
| Jul 23, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | - | -1.63% | 1,025 |
| Jul 22, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | - | - | 207 |
| Jul 21, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | - | 0.52% | 254 |
| Jul 20, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | - | -0.06% | 239 |
| Jul 17, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | - | -1.11% | 300 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | - | 0.30% | 22 |
| Jul 15, 2026 | 4.70 | 4.71 | 4.68 | 4.68 | - | 0.11% | 615 |
| Jul 14, 2026 | 4.65 | 4.68 | 4.65 | 4.67 | - | -0.26% | 1,550 |