SPY270917C00735000
SPY Sep 17 2027 735.00 Call
optionOPRA
EODOct 22, 2026
84.17USD-9.143%(-8.47)1Vol214OI
SPY270917C00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 84.17 | 84.17 | 84.17 | 84.17 | -9.143% | 1 | 213 | 0.000% |
| 2026-10-21 | 92.64 | 92.64 | 92.64 | 92.64 | +2.083% | 3 | 213 | -9.143% |
| 2026-10-20 | 86.70 | 90.75 | 86.70 | 90.75 | +1.159% | 2 | 213 | -7.251% |
| 2026-10-15 | 89.71 | 89.71 | 89.71 | 89.71 | -2.404% | 2 | 213 | -6.175% |
| 2026-10-14 | 92.83 | 92.83 | 91.92 | 91.92 | -4.943% | 7 | 207 | -8.431% |
| 2026-10-07 | 95.30 | 96.70 | 95.30 | 96.70 | -2.520% | 2 | 207 | -12.958% |
| 2026-10-06 | 98.84 | 99.20 | 98.84 | 99.20 | +12.727% | 2 | 206 | -15.151% |
| 2026-10-01 | 88.00 | 88.00 | 88.00 | 88.00 | -5.660% | 1 | 206 | -4.352% |
| 2026-09-23 | 95.00 | 95.00 | 93.28 | 93.28 | +12.386% | 3 | 207 | -9.766% |
| 2026-09-16 | 83.00 | 83.00 | 83.00 | 83.00 | -0.168% | 1 | 207 | +1.410% |
| 2026-09-15 | 83.87 | 83.87 | 82.78 | 83.14 | -3.751% | 3 | 205 | +1.239% |
| 2026-09-14 | 86.38 | 86.38 | 86.38 | 86.38 | -1.280% | 1 | 204 | -2.558% |
| 2026-09-09 | 87.50 | 87.50 | 87.50 | 87.50 | -5.965% | 1 | 204 | -3.806% |
| 2026-09-04 | 93.94 | 93.94 | 93.05 | 93.05 | -1.825% | 2 | 203 | -9.543% |
| 2026-09-03 | 94.78 | 94.78 | 94.78 | 94.78 | +3.134% | 3 | 206 | -11.194% |
| 2026-08-31 | 91.90 | 91.90 | 91.90 | 91.90 | -1.711% | 1 | 206 | -8.411% |
| 2026-08-26 | 91.77 | 93.50 | 91.77 | 93.50 | +2.019% | 2 | 205 | -9.979% |
| 2026-08-20 | 94.57 | 94.57 | 91.65 | 91.65 | -4.282% | 2 | 206 | -8.161% |
| 2026-08-18 | 96.21 | 96.21 | 95.70 | 95.75 | -7.057% | 7 | 206 | -12.094% |
| 2026-08-14 | 102.92 | 103.02 | 102.92 | 103.02 | +2.334% | 5 | 206 | -18.297% |
| 2026-08-12 | 99.84 | 100.68 | 99.41 | 100.67 | +2.048% | 49 | 183 | -16.390% |
| 2026-08-11 | 98.54 | 98.65 | 98.54 | 98.65 | -2.443% | 55 | 154 | -14.678% |
| 2026-08-10 | 98.62 | 102.25 | 98.62 | 101.12 | +0.357% | 7 | 155 | -16.762% |
| 2026-08-07 | 100.00 | 101.57 | 100.00 | 100.76 | +4.091% | 27 | 162 | -16.465% |
| 2026-08-06 | 97.98 | 97.98 | 96.80 | 96.80 | -4.348% | 8 | 164 | -13.048% |
| 2026-08-05 | 104.14 | 104.14 | 101.20 | 101.20 | -0.246% | 7 | 164 | -16.828% |
| 2026-08-04 | 95.60 | 101.45 | 95.60 | 101.45 | +12.472% | 17 | 164 | -17.033% |
| 2026-08-03 | 88.00 | 90.20 | 88.00 | 90.20 | +14.221% | 25 | 163 | -6.685% |
| 2026-07-31 | 78.97 | 78.97 | 78.97 | 78.97 | +4.818% | 3 | 163 | +6.585% |
| 2026-07-30 | 74.43 | 76.80 | 74.43 | 75.34 | -0.738% | 7 | 156 | +11.720% |
| 2026-07-29 | 75.58 | 75.95 | 73.91 | 75.90 | -3.888% | 22 | 147 | +10.896% |
| 2026-07-28 | 77.30 | 78.97 | 77.30 | 78.97 | +2.002% | 2 | 149 | +6.585% |
| 2026-07-27 | 80.32 | 80.32 | 77.25 | 77.42 | -3.826% | 7 | 147 | +8.719% |
| 2026-07-23 | 81.02 | 81.02 | 78.00 | 80.50 | -6.101% | 7 | 140 | +4.559% |
| 2026-07-21 | 85.50 | 85.73 | 85.50 | 85.73 | +3.289% | 3 | 141 | -1.820% |
| 2026-07-17 | 84.01 | 84.01 | 83.00 | 83.00 | -4.598% | 2 | 139 | +1.410% |
| 2026-07-16 | 88.00 | 88.00 | 87.00 | 87.00 | -1.717% | 24 | 122 | -3.253% |
| 2026-07-15 | 88.52 | 88.52 | 88.52 | 88.52 | -1.337% | 2 | 124 | -4.914% |
| 2026-07-14 | 89.00 | 89.72 | 89.00 | 89.72 | +2.187% | 28 | 128 | -6.186% |
| 2026-07-13 | 88.26 | 88.26 | 87.80 | 87.80 | +4.152% | 27 | 124 | -4.134% |
| 2026-07-08 | 82.44 | 84.30 | 82.14 | 84.30 | -1.668% | 23 | 120 | -0.154% |
| 2026-07-07 | 85.73 | 85.73 | 85.73 | 85.73 | -3.108% | 1 | 120 | -1.820% |
| 2026-07-06 | 88.50 | 88.50 | 88.48 | 88.48 | +7.197% | 2 | 121 | -4.871% |
| 2026-07-02 | 81.80 | 82.55 | 81.80 | 82.54 | -5.765% | 5 | 122 | +1.975% |
| 2026-07-01 | 87.59 | 87.59 | 87.59 | 87.59 | +0.447% | 1 | 123 | -3.905% |
| 2026-06-30 | 87.20 | 87.20 | 87.20 | 87.20 | +9.493% | 1 | 124 | -3.475% |
| 2026-06-29 | 80.44 | 81.34 | 79.64 | 79.64 | +0.050% | 6 | 123 | +5.688% |
| 2026-06-26 | 79.00 | 79.73 | 79.00 | 79.60 | +0.265% | 11 | 113 | +5.741% |
| 2026-06-25 | 79.00 | 79.95 | 78.18 | 79.39 | +1.095% | 6 | 109 | +6.021% |
| 2026-06-24 | 82.18 | 82.55 | 78.53 | 78.53 | -3.229% | 12 | 107 | +7.182% |
| 2026-06-23 | 80.50 | 83.10 | 80.50 | 81.15 | -9.330% | 10 | 104 | +3.722% |
| 2026-06-18 | 89.50 | 89.50 | 89.50 | 89.50 | -5.291% | 1 | 105 | -5.955% |
| 2026-06-15 | 91.36 | 94.50 | 91.36 | 94.50 | +16.638% | 10 | 98 | -10.931% |
| 2026-06-11 | 81.02 | 81.02 | 81.02 | 81.02 | +4.434% | 1 | 97 | +3.888% |
| 2026-06-10 | 81.71 | 82.43 | 77.58 | 77.58 | -8.965% | 5 | 94 | +8.494% |
| 2026-06-08 | 85.22 | 85.22 | 85.22 | 85.22 | -3.291% | 1 | 95 | -1.232% |
| 2026-06-05 | 92.50 | 92.50 | 88.12 | 88.12 | -8.485% | 2 | 96 | -4.483% |
| 2026-06-02 | 96.29 | 96.29 | 96.29 | 96.29 | +0.638% | 2 | 96 | -12.587% |
| 2026-06-01 | 95.21 | 95.68 | 95.21 | 95.68 | -1.300% | 2 | 96 | -12.030% |
| 2026-05-29 | 96.94 | 96.94 | 96.94 | 96.94 | +2.647% | 1 | 95 | -13.173% |
| 2026-05-28 | 94.44 | 94.44 | 94.44 | 94.44 | +4.227% | 1 | 94 | -10.875% |
| 2026-05-27 | 90.61 | 90.61 | 90.61 | 90.61 | +1.592% | 1 | 94 | -7.107% |
| 2026-05-22 | 89.19 | 89.19 | 89.19 | 89.19 | +4.109% | 1 | 95 | -5.628% |
| 2026-05-21 | 85.67 | 85.67 | 85.67 | 85.67 | +5.414% | 1 | 96 | -1.751% |
| 2026-05-19 | 81.27 | 81.27 | 81.27 | 81.27 | +0.271% | 1 | 96 | +3.568% |
| 2026-05-12 | 82.82 | 82.82 | 81.05 | 81.05 | +4.070% | 3 | 97 | +3.849% |
| 2026-05-07 | 80.79 | 80.85 | 77.88 | 77.88 | -2.674% | 23 | 75 | +8.077% |
| 2026-05-06 | 77.06 | 80.02 | 77.06 | 80.02 | +14.740% | 11 | 67 | +5.186% |
| 2026-05-04 | 69.31 | 69.74 | 69.31 | 69.74 | +4.105% | 4 | 64 | +20.691% |
| 2026-04-30 | 66.99 | 66.99 | 66.99 | 66.99 | +2.777% | 2 | 64 | +25.646% |
| 2026-04-29 | 64.14 | 65.18 | 64.14 | 65.18 | -5.055% | 2 | 63 | +29.135% |
| 2026-04-27 | 68.65 | 68.65 | 68.65 | 68.65 | +3.779% | 1 | 63 | +22.607% |
| 2026-04-24 | 66.41 | 66.41 | 66.15 | 66.15 | +0.227% | 6 | 63 | +27.241% |
| 2026-04-23 | 64.90 | 66.00 | 64.90 | 66.00 | +2.580% | 86 | 66 | +27.530% |
| 2026-04-22 | 64.41 | 64.41 | 64.34 | 64.34 | +1.884% | 2 | 24 | +30.821% |
| 2026-04-20 | 63.15 | 63.15 | 63.15 | 63.15 | +7.673% | 1 | 23 | +33.286% |
| 2026-04-16 | 58.65 | 58.65 | 58.65 | 58.65 | +1.243% | 1 | 22 | +43.512% |
| 2026-04-15 | 55.00 | 57.93 | 55.00 | 57.93 | +6.744% | 21 | 21 | +45.296% |
| 2026-04-14 | 50.55 | 54.27 | 50.55 | 54.27 | +48.117% | 7 | 12 | +55.095% |
| 2026-04-07 | 36.64 | 36.64 | 36.64 | 36.64 | +5.652% | 4 | 5 | +129.722% |
| 2026-04-02 | 34.00 | 34.68 | 34.00 | 34.68 | -1.589% | 3 | 2 | +142.705% |
| 2026-03-31 | 35.24 | 35.24 | 35.24 | 35.24 | 0.000% | 2 | 0 | +138.848% |