SPY270917C00740000
SPY Sep 17 2027 740.00 Call
optionOPRA
EODOct 27, 2026
86.22USD+3.630%(+3.02)11Vol383OI
SPY270917C00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 84.20 | 86.22 | 83.00 | 86.22 | +3.630% | 11 | 380 | 0.000% |
| 2026-10-26 | 83.20 | 83.20 | 83.20 | 83.20 | +4.391% | 2 | 379 | +3.630% |
| 2026-10-23 | 79.70 | 79.70 | 79.70 | 79.70 | -1.398% | 1 | 378 | +8.181% |
| 2026-10-22 | 83.81 | 83.81 | 80.83 | 80.83 | -8.852% | 12 | 368 | +6.668% |
| 2026-10-21 | 88.68 | 88.68 | 88.68 | 88.68 | +0.773% | 1 | 368 | -2.774% |
| 2026-10-20 | 87.28 | 88.00 | 87.28 | 88.00 | +4.389% | 10 | 360 | -2.023% |
| 2026-10-16 | 86.95 | 86.95 | 84.30 | 84.30 | -8.370% | 2 | 361 | +2.278% |
| 2026-10-12 | 93.37 | 93.37 | 92.00 | 92.00 | +3.908% | 2 | 363 | -6.283% |
| 2026-10-08 | 88.54 | 88.54 | 88.54 | 88.54 | -2.371% | 1 | 363 | -2.620% |
| 2026-10-05 | 90.69 | 90.69 | 90.69 | 90.69 | +3.409% | 3 | 366 | -4.929% |
| 2026-10-02 | 87.70 | 87.70 | 87.70 | 87.70 | +1.977% | 1 | 366 | -1.688% |
| 2026-09-30 | 86.00 | 86.00 | 86.00 | 86.00 | +2.393% | 1 | 366 | +0.256% |
| 2026-09-29 | 83.99 | 83.99 | 83.99 | 83.99 | -1.142% | 1 | 365 | +2.655% |
| 2026-09-28 | 84.96 | 84.96 | 84.96 | 84.96 | -4.571% | 1 | 364 | +1.483% |
| 2026-09-25 | 88.88 | 89.03 | 88.88 | 89.03 | +2.759% | 2 | 363 | -3.156% |
| 2026-09-24 | 84.51 | 86.64 | 84.51 | 86.64 | -2.256% | 3 | 363 | -0.485% |
| 2026-09-23 | 90.25 | 90.25 | 88.64 | 88.64 | -4.688% | 6 | 363 | -2.730% |
| 2026-09-22 | 93.00 | 93.00 | 93.00 | 93.00 | -0.247% | 1 | 363 | -7.290% |
| 2026-09-21 | 88.10 | 93.23 | 87.98 | 93.23 | +13.806% | 7 | 365 | -7.519% |
| 2026-09-18 | 81.92 | 81.92 | 81.92 | 81.92 | +2.940% | 2 | 365 | +5.249% |
| 2026-09-15 | 81.00 | 81.00 | 78.78 | 79.58 | -1.741% | 18 | 363 | +8.344% |
| 2026-09-10 | 81.25 | 81.25 | 80.99 | 80.99 | -3.583% | 2 | 362 | +6.458% |
| 2026-09-09 | 84.51 | 84.51 | 83.11 | 84.00 | -3.448% | 5 | 363 | +2.643% |
| 2026-09-08 | 88.00 | 88.00 | 87.00 | 87.00 | -1.136% | 11 | 353 | -0.897% |
| 2026-09-04 | 89.47 | 89.47 | 87.84 | 88.00 | +2.326% | 9 | 353 | -2.023% |
| 2026-09-01 | 86.00 | 86.00 | 86.00 | 86.00 | -6.021% | 1 | 352 | +0.256% |
| 2026-08-28 | 91.51 | 91.51 | 91.51 | 91.51 | +1.306% | 1 | 353 | -5.781% |
| 2026-08-27 | 91.05 | 91.05 | 90.33 | 90.33 | -0.736% | 6 | 357 | -4.550% |
| 2026-08-26 | 91.00 | 91.00 | 91.00 | 91.00 | +2.976% | 1 | 363 | -5.253% |
| 2026-08-25 | 89.66 | 89.66 | 88.29 | 88.37 | -0.842% | 11 | 358 | -2.433% |
| 2026-08-21 | 89.12 | 89.12 | 89.12 | 89.12 | +0.769% | 1 | 357 | -3.254% |
| 2026-08-20 | 88.61 | 88.61 | 88.44 | 88.44 | -4.523% | 5 | 353 | -2.510% |
| 2026-08-19 | 92.63 | 92.63 | 92.63 | 92.63 | +0.543% | 2 | 353 | -6.920% |
| 2026-08-18 | 92.26 | 93.02 | 92.13 | 92.13 | -6.930% | 8 | 349 | -6.415% |
| 2026-08-14 | 98.96 | 99.08 | 98.96 | 98.99 | -1.640% | 4 | 349 | -12.900% |
| 2026-08-13 | 100.17 | 100.64 | 100.17 | 100.64 | +5.814% | 2 | 349 | -14.328% |
| 2026-08-11 | 97.89 | 97.89 | 95.00 | 95.11 | -2.521% | 20 | 347 | -9.347% |
| 2026-08-10 | 96.96 | 98.14 | 96.96 | 97.57 | -0.184% | 37 | 318 | -11.633% |
| 2026-08-07 | 95.83 | 97.75 | 95.83 | 97.75 | +1.643% | 90 | 319 | -11.795% |
| 2026-08-05 | 100.69 | 100.98 | 96.17 | 96.17 | -3.035% | 112 | 318 | -10.346% |
| 2026-08-04 | 92.81 | 99.18 | 91.59 | 99.18 | +16.985% | 6 | 317 | -13.067% |
| 2026-08-03 | 80.00 | 85.50 | 80.00 | 84.78 | +9.464% | 6 | 318 | +1.699% |
| 2026-07-31 | 75.80 | 77.45 | 73.15 | 77.45 | +3.129% | 5 | 316 | +11.323% |
| 2026-07-30 | 72.90 | 75.10 | 72.80 | 75.10 | +4.161% | 13 | 303 | +14.807% |
| 2026-07-29 | 72.46 | 72.46 | 71.90 | 72.10 | -5.132% | 17 | 297 | +19.584% |
| 2026-07-28 | 73.22 | 76.24 | 73.22 | 76.00 | +0.449% | 12 | 297 | +13.447% |
| 2026-07-27 | 74.71 | 75.66 | 73.80 | 75.66 | -1.472% | 10 | 289 | +13.957% |
| 2026-07-24 | 76.79 | 76.79 | 76.79 | 76.79 | -0.273% | 1 | 289 | +12.280% |
| 2026-07-23 | 78.00 | 78.00 | 76.09 | 77.00 | -7.229% | 4 | 285 | +11.974% |
| 2026-07-22 | 83.00 | 83.00 | 83.00 | 83.00 | +0.630% | 1 | 285 | +3.880% |
| 2026-07-21 | 80.35 | 82.48 | 80.35 | 82.48 | +5.137% | 3 | 283 | +4.534% |
| 2026-07-20 | 79.83 | 81.59 | 78.45 | 78.45 | -0.947% | 14 | 280 | +9.904% |
| 2026-07-17 | 78.94 | 81.80 | 78.13 | 79.20 | -5.737% | 44 | 247 | +8.864% |
| 2026-07-16 | 87.39 | 87.39 | 84.02 | 84.02 | -3.669% | 3 | 248 | +2.618% |
| 2026-07-15 | 87.22 | 87.22 | 87.22 | 87.22 | +2.878% | 1 | 249 | -1.147% |
| 2026-07-13 | 84.78 | 84.78 | 84.78 | 84.78 | -0.259% | 1 | 249 | +1.699% |
| 2026-07-09 | 83.00 | 85.00 | 82.10 | 85.00 | +5.328% | 4 | 252 | +1.435% |
| 2026-07-08 | 80.73 | 80.73 | 78.00 | 80.70 | -3.538% | 5 | 250 | +6.840% |
| 2026-07-07 | 82.22 | 84.04 | 82.22 | 83.66 | +4.510% | 7 | 250 | +3.060% |
| 2026-07-02 | 79.00 | 80.30 | 78.72 | 80.05 | -3.740% | 9 | 245 | +7.708% |
| 2026-07-01 | 83.16 | 83.16 | 83.16 | 83.16 | +2.250% | 2 | 245 | +3.680% |
| 2026-06-30 | 81.33 | 81.33 | 81.33 | 81.33 | +6.203% | 1 | 244 | +6.013% |
| 2026-06-29 | 77.07 | 77.47 | 76.58 | 76.58 | +0.883% | 5 | 242 | +12.588% |
| 2026-06-26 | 77.50 | 77.50 | 75.23 | 75.91 | +0.797% | 18 | 228 | +13.582% |
| 2026-06-25 | 75.31 | 75.31 | 75.31 | 75.31 | -5.473% | 1 | 227 | +14.487% |
| 2026-06-24 | 79.86 | 79.86 | 79.67 | 79.67 | +3.133% | 2 | 228 | +8.221% |
| 2026-06-23 | 79.00 | 80.00 | 77.25 | 77.25 | -8.871% | 66 | 174 | +11.612% |
| 2026-06-22 | 84.77 | 84.77 | 84.77 | 84.77 | -0.505% | 2 | 174 | +1.711% |
| 2026-06-18 | 84.44 | 85.20 | 84.44 | 85.20 | -2.629% | 7 | 174 | +1.197% |
| 2026-06-16 | 90.03 | 90.03 | 87.50 | 87.50 | -2.213% | 3 | 175 | -1.463% |
| 2026-06-15 | 88.41 | 90.50 | 88.41 | 89.48 | +11.004% | 8 | 175 | -3.643% |
| 2026-06-12 | 82.61 | 82.61 | 80.51 | 80.61 | +1.550% | 20 | 183 | +6.959% |
| 2026-06-11 | 76.50 | 79.38 | 76.50 | 79.38 | +7.430% | 3 | 182 | +8.617% |
| 2026-06-10 | 77.57 | 77.57 | 73.89 | 73.89 | -2.533% | 2 | 181 | +16.687% |
| 2026-06-09 | 83.97 | 84.83 | 71.29 | 75.81 | -9.718% | 17 | 173 | +13.732% |
| 2026-06-08 | 83.54 | 84.00 | 82.18 | 83.97 | +5.983% | 98 | 140 | +2.680% |
| 2026-06-05 | 89.67 | 89.67 | 79.23 | 79.23 | -14.871% | 10 | 141 | +8.822% |
| 2026-06-03 | 93.07 | 93.07 | 93.07 | 93.07 | -1.137% | 1 | 140 | -7.360% |
| 2026-06-01 | 94.14 | 94.14 | 94.14 | 94.14 | +7.392% | 3 | 140 | -8.413% |
| 2026-05-26 | 87.66 | 87.66 | 87.66 | 87.66 | +3.703% | 6 | 140 | -1.643% |
| 2026-05-22 | 84.53 | 84.53 | 84.53 | 84.53 | +4.332% | 1 | 140 | +1.999% |
| 2026-05-20 | 81.02 | 81.02 | 81.02 | 81.02 | +1.912% | 2 | 141 | +6.418% |
| 2026-05-19 | 77.88 | 79.50 | 77.88 | 79.50 | -0.625% | 3 | 141 | +8.453% |
| 2026-05-18 | 80.00 | 80.00 | 80.00 | 80.00 | -5.078% | 1 | 141 | +7.775% |
| 2026-05-15 | 84.24 | 84.28 | 84.24 | 84.28 | -6.883% | 2 | 143 | +2.302% |
| 2026-05-14 | 86.29 | 90.51 | 86.29 | 90.51 | +6.645% | 29 | 163 | -4.740% |
| 2026-05-13 | 85.61 | 85.61 | 84.87 | 84.87 | +4.007% | 16 | 150 | +1.591% |
| 2026-05-11 | 80.91 | 82.10 | 80.91 | 81.60 | +12.211% | 7 | 148 | +5.662% |
| 2026-05-07 | 72.72 | 72.72 | 72.72 | 72.72 | -4.089% | 2 | 147 | +18.564% |
| 2026-05-06 | 74.07 | 75.82 | 73.28 | 75.82 | +7.668% | 24 | 126 | +13.717% |
| 2026-05-05 | 70.11 | 70.42 | 70.11 | 70.42 | +0.600% | 5 | 126 | +22.437% |
| 2026-05-01 | 70.00 | 70.00 | 70.00 | 70.00 | +9.925% | 1 | 125 | +23.171% |
| 2026-04-24 | 63.00 | 63.68 | 63.00 | 63.68 | +4.702% | 2 | 125 | +35.396% |
| 2026-04-23 | 61.77 | 63.00 | 60.77 | 60.82 | -0.767% | 4 | 125 | +41.763% |
| 2026-04-22 | 61.29 | 61.29 | 61.29 | 61.29 | +12.686% | 1 | 125 | +40.675% |
| 2026-04-15 | 54.24 | 54.39 | 54.24 | 54.39 | +6.647% | 2 | 124 | +58.522% |
| 2026-04-14 | 49.46 | 51.00 | 49.46 | 51.00 | +15.962% | 18 | 123 | +69.059% |
| 2026-04-13 | 43.98 | 43.98 | 43.98 | 43.98 | +0.228% | 6 | 107 | +96.044% |
| 2026-04-10 | 44.91 | 44.91 | 43.83 | 43.88 | -1.193% | 8 | 102 | +96.490% |
| 2026-04-09 | 43.08 | 44.41 | 43.08 | 44.41 | +56.208% | 6 | 101 | +94.145% |
| 2026-03-30 | 28.43 | 28.43 | 28.43 | 28.43 | 0.000% | 95 | 95 | +203.271% |