SPY270917C00730000
SPY Sep 17 2027 730.00 Call
optionOPRA
EODOct 27, 2026
92.54USD+2.096%(+1.90)2Vol220OI
SPY270917C00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 92.54 | 92.54 | 92.54 | 92.54 | +2.096% | 2 | 218 | 0.000% |
| 2026-10-22 | 90.64 | 90.64 | 90.64 | 90.64 | -2.159% | 2 | 218 | +2.096% |
| 2026-10-15 | 92.64 | 92.64 | 92.64 | 92.64 | -3.369% | 7 | 218 | -0.108% |
| 2026-10-08 | 95.87 | 95.87 | 95.87 | 95.87 | -4.692% | 1 | 218 | -3.473% |
| 2026-10-07 | 100.59 | 100.59 | 100.59 | 100.59 | -1.392% | 1 | 218 | -8.003% |
| 2026-10-06 | 101.70 | 102.01 | 101.70 | 102.01 | +11.486% | 2 | 219 | -9.283% |
| 2026-10-01 | 91.10 | 91.50 | 89.15 | 91.50 | +1.016% | 7 | 225 | +1.137% |
| 2026-09-30 | 90.58 | 90.58 | 90.58 | 90.58 | -7.164% | 2 | 223 | +2.164% |
| 2026-09-25 | 95.32 | 97.57 | 95.32 | 97.57 | +3.964% | 2 | 224 | -5.155% |
| 2026-09-24 | 93.82 | 93.85 | 93.82 | 93.85 | -1.013% | 86 | 159 | -1.396% |
| 2026-09-23 | 94.61 | 94.81 | 94.61 | 94.81 | -5.680% | 27 | 154 | -2.394% |
| 2026-09-22 | 99.66 | 100.52 | 99.66 | 100.52 | +0.030% | 2 | 154 | -7.939% |
| 2026-09-21 | 100.49 | 100.49 | 100.49 | 100.49 | +22.773% | 1 | 154 | -7.911% |
| 2026-09-16 | 81.85 | 81.85 | 81.85 | 81.85 | -6.060% | 1 | 154 | +13.060% |
| 2026-09-15 | 87.13 | 87.13 | 87.13 | 87.13 | -1.626% | 1 | 153 | +6.209% |
| 2026-09-14 | 88.57 | 88.57 | 88.57 | 88.57 | -5.080% | 2 | 151 | +4.482% |
| 2026-09-11 | 93.31 | 93.31 | 93.31 | 93.31 | +1.105% | 1 | 151 | -0.825% |
| 2026-09-08 | 93.63 | 93.63 | 92.29 | 92.29 | -1.986% | 4 | 149 | +0.271% |
| 2026-09-04 | 97.56 | 97.56 | 94.16 | 94.16 | -1.609% | 2 | 151 | -1.720% |
| 2026-09-03 | 95.70 | 95.70 | 95.70 | 95.70 | +5.699% | 1 | 150 | -3.302% |
| 2026-09-01 | 90.54 | 90.54 | 90.54 | 90.54 | -7.941% | 1 | 150 | +2.209% |
| 2026-08-28 | 98.35 | 98.35 | 98.35 | 98.35 | -0.243% | 1 | 151 | -5.907% |
| 2026-08-27 | 98.03 | 98.59 | 98.03 | 98.59 | +2.580% | 5 | 147 | -6.137% |
| 2026-08-25 | 96.11 | 96.11 | 96.11 | 96.11 | -5.710% | 1 | 146 | -3.714% |
| 2026-08-19 | 101.93 | 101.93 | 101.93 | 101.93 | +3.168% | 1 | 146 | -9.212% |
| 2026-08-18 | 99.24 | 99.30 | 98.80 | 98.80 | -7.793% | 4 | 144 | -6.336% |
| 2026-08-14 | 107.15 | 107.15 | 107.15 | 107.15 | -0.566% | 1 | 144 | -13.635% |
| 2026-08-13 | 107.10 | 107.76 | 107.10 | 107.76 | +2.932% | 3 | 143 | -14.124% |
| 2026-08-12 | 103.52 | 104.69 | 103.00 | 104.69 | +2.396% | 36 | 125 | -11.606% |
| 2026-08-11 | 102.16 | 102.24 | 102.16 | 102.24 | -2.480% | 10 | 125 | -9.487% |
| 2026-08-07 | 103.55 | 104.84 | 103.25 | 104.84 | +3.546% | 15 | 122 | -11.732% |
| 2026-08-06 | 101.25 | 101.25 | 101.25 | 101.25 | -6.250% | 1 | 122 | -8.602% |
| 2026-08-05 | 108.00 | 108.00 | 108.00 | 108.00 | +3.280% | 1 | 122 | -14.315% |
| 2026-08-04 | 97.00 | 104.57 | 97.00 | 104.57 | +14.673% | 27 | 136 | -11.504% |
| 2026-08-03 | 88.43 | 91.19 | 88.43 | 91.19 | +7.282% | 4 | 134 | +1.480% |
| 2026-07-31 | 83.31 | 85.00 | 82.63 | 85.00 | +5.998% | 26 | 142 | +8.871% |
| 2026-07-29 | 80.19 | 80.19 | 80.19 | 80.19 | -0.274% | 1 | 141 | +15.401% |
| 2026-07-27 | 80.41 | 80.41 | 80.41 | 80.41 | -1.458% | 1 | 142 | +15.085% |
| 2026-07-23 | 84.00 | 84.00 | 81.60 | 81.60 | -7.994% | 6 | 142 | +13.407% |
| 2026-07-22 | 88.69 | 88.69 | 88.69 | 88.69 | -0.348% | 10 | 132 | +4.341% |
| 2026-07-21 | 89.80 | 89.80 | 88.63 | 89.00 | -4.629% | 3 | 129 | +3.978% |
| 2026-07-16 | 92.53 | 93.32 | 92.53 | 93.32 | +0.495% | 2 | 129 | -0.836% |
| 2026-07-13 | 94.28 | 94.28 | 92.86 | 92.86 | -1.995% | 4 | 127 | -0.345% |
| 2026-07-10 | 94.75 | 94.75 | 94.75 | 94.75 | +3.858% | 1 | 128 | -2.332% |
| 2026-07-09 | 89.00 | 91.23 | 89.00 | 91.23 | +6.081% | 25 | 122 | +1.436% |
| 2026-07-08 | 86.00 | 86.00 | 86.00 | 86.00 | -3.825% | 1 | 122 | +7.605% |
| 2026-07-07 | 89.45 | 89.45 | 89.42 | 89.42 | -0.865% | 2 | 122 | +3.489% |
| 2026-07-06 | 90.20 | 90.20 | 90.20 | 90.20 | +4.677% | 1 | 122 | +2.594% |
| 2026-07-02 | 88.00 | 88.00 | 86.17 | 86.17 | -3.828% | 2 | 122 | +7.392% |
| 2026-07-01 | 89.60 | 89.60 | 89.60 | 89.60 | +1.818% | 1 | 122 | +3.281% |
| 2026-06-30 | 88.00 | 88.00 | 88.00 | 88.00 | +2.588% | 1 | 123 | +5.159% |
| 2026-06-29 | 85.88 | 85.91 | 85.78 | 85.78 | +3.474% | 6 | 123 | +7.881% |
| 2026-06-26 | 83.03 | 83.03 | 82.90 | 82.90 | -0.825% | 2 | 125 | +11.628% |
| 2026-06-25 | 83.59 | 83.59 | 83.59 | 83.59 | +2.351% | 1 | 125 | +10.707% |
| 2026-06-24 | 86.90 | 86.90 | 81.67 | 81.67 | -5.398% | 2 | 126 | +13.310% |
| 2026-06-23 | 86.33 | 86.33 | 86.33 | 86.33 | -6.163% | 1 | 126 | +7.193% |
| 2026-06-22 | 91.35 | 92.00 | 91.35 | 92.00 | +0.601% | 2 | 127 | +0.587% |
| 2026-06-17 | 91.45 | 91.45 | 91.45 | 91.45 | -4.620% | 2 | 125 | +1.192% |
| 2026-06-15 | 94.50 | 96.90 | 94.50 | 95.88 | +9.377% | 29 | 142 | -3.484% |
| 2026-06-12 | 83.72 | 87.66 | 83.72 | 87.66 | +10.417% | 70 | 75 | +5.567% |
| 2026-06-11 | 77.75 | 79.86 | 77.75 | 79.39 | -3.548% | 6 | 71 | +16.564% |
| 2026-06-10 | 84.46 | 84.46 | 81.39 | 82.31 | -2.326% | 6 | 69 | +12.429% |
| 2026-06-09 | 82.52 | 85.27 | 82.52 | 84.27 | -5.197% | 21 | 58 | +9.814% |
| 2026-06-08 | 88.89 | 88.89 | 88.89 | 88.89 | +1.961% | 2 | 58 | +4.106% |
| 2026-06-05 | 94.25 | 94.29 | 87.18 | 87.18 | -14.024% | 23 | 50 | +6.148% |
| 2026-06-04 | 96.67 | 101.40 | 96.67 | 101.40 | +2.944% | 2 | 49 | -8.738% |
| 2026-06-03 | 98.50 | 98.50 | 98.50 | 98.50 | -0.182% | 1 | 49 | -6.051% |
| 2026-06-01 | 98.68 | 98.68 | 98.68 | 98.68 | -1.043% | 1 | 49 | -6.222% |
| 2026-05-29 | 98.16 | 99.72 | 98.16 | 99.72 | +1.496% | 4 | 46 | -7.200% |
| 2026-05-28 | 97.00 | 98.25 | 97.00 | 98.25 | +4.711% | 21 | 37 | -5.812% |
| 2026-05-26 | 93.50 | 93.83 | 93.50 | 93.83 | +1.548% | 8 | 29 | -1.375% |
| 2026-05-22 | 92.40 | 92.40 | 92.40 | 92.40 | +6.146% | 1 | 28 | +0.152% |
| 2026-05-21 | 85.83 | 87.05 | 85.83 | 87.05 | -1.527% | 6 | 25 | +6.307% |
| 2026-05-15 | 88.64 | 88.64 | 88.40 | 88.40 | -7.143% | 10 | 20 | +4.683% |
| 2026-05-14 | 96.25 | 96.25 | 95.20 | 95.20 | +10.492% | 4 | 19 | -2.794% |
| 2026-05-08 | 86.16 | 86.16 | 86.16 | 86.16 | +2.584% | 10 | 9 | +7.405% |
| 2026-05-07 | 83.99 | 83.99 | 83.99 | 83.99 | +2.514% | 1 | 8 | +10.180% |
| 2026-05-06 | 80.73 | 81.93 | 80.62 | 81.93 | +43.059% | 5 | 4 | +12.950% |
| 2026-04-14 | 57.27 | 57.27 | 57.27 | 57.27 | +15.464% | 1 | 4 | +61.585% |
| 2026-04-10 | 49.60 | 49.60 | 49.60 | 49.60 | +35.187% | 1 | 4 | +86.573% |
| 2026-04-02 | 36.69 | 36.69 | 36.69 | 36.69 | -8.458% | 1 | 2 | +152.221% |
| 2026-04-01 | 40.49 | 40.49 | 40.08 | 40.08 | 0.000% | 2 | 0 | +130.888% |