SPY270917C00745000
SPY Sep 17 2027 745.00 Call
optionOPRA
InactiveOct 15, 2026
81.08USD-9.921%(-8.93)3Vol250OI
SPY270917C00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 80.10 | 81.08 | 79.94 | 81.08 | -9.921% | 3 | 253 | 0.000% |
| 2026-10-09 | 90.01 | 90.01 | 90.01 | 90.01 | +3.152% | 1 | 253 | -9.921% |
| 2026-10-07 | 87.04 | 87.26 | 87.04 | 87.26 | +0.902% | 2 | 254 | -7.082% |
| 2026-10-02 | 86.48 | 86.48 | 86.48 | 86.48 | +2.769% | 1 | 253 | -6.244% |
| 2026-09-28 | 84.15 | 84.15 | 84.15 | 84.15 | -2.151% | 1 | 253 | -3.648% |
| 2026-09-25 | 86.00 | 86.00 | 86.00 | 86.00 | +0.315% | 1 | 253 | -5.721% |
| 2026-09-23 | 86.18 | 86.18 | 85.73 | 85.73 | -3.392% | 5 | 251 | -5.424% |
| 2026-09-22 | 88.74 | 88.74 | 88.74 | 88.74 | -0.169% | 1 | 250 | -8.632% |
| 2026-09-21 | 84.14 | 88.89 | 84.14 | 88.89 | +21.851% | 4 | 254 | -8.786% |
| 2026-09-16 | 77.27 | 77.98 | 72.62 | 72.95 | -3.544% | 6 | 253 | +11.145% |
| 2026-09-15 | 75.47 | 75.63 | 75.47 | 75.63 | -6.213% | 2 | 252 | +7.206% |
| 2026-09-14 | 78.26 | 80.64 | 78.26 | 80.64 | +0.012% | 7 | 246 | +0.546% |
| 2026-09-11 | 80.63 | 80.63 | 80.63 | 80.63 | +3.028% | 1 | 247 | +0.558% |
| 2026-09-10 | 77.94 | 78.26 | 77.94 | 78.26 | -3.048% | 4 | 243 | +3.603% |
| 2026-09-09 | 80.72 | 80.72 | 80.72 | 80.72 | -4.235% | 2 | 243 | +0.446% |
| 2026-09-08 | 84.57 | 84.57 | 84.29 | 84.29 | -3.404% | 2 | 241 | -3.808% |
| 2026-09-04 | 87.26 | 87.26 | 87.26 | 87.26 | +9.075% | 1 | 242 | -7.082% |
| 2026-09-01 | 80.00 | 80.00 | 80.00 | 80.00 | -8.676% | 1 | 241 | +1.350% |
| 2026-08-28 | 87.73 | 87.73 | 87.60 | 87.60 | +2.480% | 2 | 241 | -7.443% |
| 2026-08-25 | 85.19 | 85.48 | 84.32 | 85.48 | +2.815% | 5 | 246 | -5.147% |
| 2026-08-24 | 83.14 | 83.14 | 83.14 | 83.14 | -2.624% | 5 | 246 | -2.478% |
| 2026-08-21 | 85.38 | 85.38 | 85.38 | 85.38 | +1.041% | 1 | 245 | -5.036% |
| 2026-08-20 | 85.12 | 85.12 | 84.50 | 84.50 | -7.811% | 2 | 244 | -4.047% |
| 2026-08-19 | 91.66 | 91.66 | 91.66 | 91.66 | -1.747% | 1 | 244 | -11.543% |
| 2026-08-17 | 94.89 | 94.89 | 93.28 | 93.29 | -1.406% | 6 | 244 | -13.088% |
| 2026-08-13 | 94.62 | 94.62 | 94.62 | 94.62 | +3.286% | 1 | 243 | -14.310% |
| 2026-08-11 | 91.50 | 91.61 | 91.50 | 91.61 | -2.439% | 15 | 243 | -11.494% |
| 2026-08-10 | 93.90 | 93.90 | 93.90 | 93.90 | +0.181% | 1 | 244 | -13.653% |
| 2026-08-07 | 94.03 | 94.18 | 92.26 | 93.73 | +3.649% | 54 | 248 | -13.496% |
| 2026-08-06 | 91.26 | 91.26 | 90.43 | 90.43 | -2.617% | 4 | 246 | -10.339% |
| 2026-08-05 | 97.53 | 97.53 | 92.86 | 92.86 | -2.978% | 5 | 246 | -12.686% |
| 2026-08-04 | 88.01 | 95.71 | 88.01 | 95.71 | +15.244% | 3 | 244 | -15.286% |
| 2026-08-03 | 79.47 | 83.05 | 79.47 | 83.05 | +10.263% | 4 | 246 | -2.372% |
| 2026-07-31 | 70.58 | 75.32 | 70.58 | 75.32 | +3.419% | 2 | 244 | +7.647% |
| 2026-07-30 | 72.83 | 72.83 | 72.83 | 72.83 | +4.566% | 1 | 243 | +11.328% |
| 2026-07-29 | 69.65 | 69.65 | 69.65 | 69.65 | -4.010% | 1 | 242 | +16.411% |
| 2026-07-28 | 72.56 | 72.56 | 72.56 | 72.56 | -3.767% | 1 | 241 | +11.742% |
| 2026-07-27 | 75.40 | 75.40 | 75.40 | 75.40 | +1.235% | 1 | 241 | +7.533% |
| 2026-07-24 | 73.60 | 74.48 | 73.60 | 74.48 | -0.027% | 180 | 164 | +8.861% |
| 2026-07-23 | 75.45 | 75.45 | 74.50 | 74.50 | -7.269% | 4 | 162 | +8.832% |
| 2026-07-22 | 79.94 | 80.34 | 79.67 | 80.34 | +1.825% | 6 | 168 | +0.921% |
| 2026-07-21 | 79.22 | 79.22 | 78.90 | 78.90 | +4.310% | 8 | 167 | +2.763% |
| 2026-07-20 | 77.88 | 78.35 | 75.00 | 75.64 | -0.800% | 20 | 161 | +7.192% |
| 2026-07-17 | 75.95 | 78.45 | 75.95 | 76.25 | -8.254% | 25 | 152 | +6.334% |
| 2026-07-16 | 83.11 | 83.11 | 83.11 | 83.11 | +0.253% | 1 | 152 | -2.443% |
| 2026-07-15 | 82.90 | 82.90 | 82.90 | 82.90 | +1.320% | 1 | 153 | -2.195% |
| 2026-07-13 | 82.78 | 82.91 | 81.82 | 81.82 | -3.741% | 5 | 153 | -0.904% |
| 2026-07-10 | 85.00 | 85.00 | 85.00 | 85.00 | +3.659% | 2 | 155 | -4.612% |
| 2026-07-09 | 82.00 | 82.00 | 82.00 | 82.00 | +5.155% | 1 | 155 | -1.122% |
| 2026-07-08 | 75.96 | 77.98 | 75.96 | 77.98 | -2.562% | 24 | 140 | +3.975% |
| 2026-07-07 | 78.27 | 80.03 | 77.64 | 80.03 | +3.078% | 20 | 124 | +1.312% |
| 2026-07-02 | 79.65 | 79.65 | 76.13 | 77.64 | -3.120% | 14 | 117 | +4.431% |
| 2026-07-01 | 77.55 | 80.61 | 77.24 | 80.14 | +0.527% | 25 | 110 | +1.173% |
| 2026-06-30 | 78.05 | 79.72 | 77.70 | 79.72 | +14.590% | 11 | 102 | +1.706% |
| 2026-06-26 | 69.57 | 69.57 | 69.57 | 69.57 | -3.656% | 1 | 102 | +16.544% |
| 2026-06-25 | 74.50 | 74.50 | 72.21 | 72.21 | -5.422% | 2 | 102 | +12.284% |
| 2026-06-23 | 76.30 | 76.35 | 76.30 | 76.35 | -5.834% | 11 | 96 | +6.195% |
| 2026-06-22 | 82.09 | 82.09 | 80.68 | 81.08 | +4.972% | 6 | 95 | 0.000% |
| 2026-06-17 | 83.53 | 83.53 | 77.24 | 77.24 | -7.641% | 2 | 93 | +4.972% |
| 2026-06-16 | 83.63 | 83.63 | 83.63 | 83.63 | +8.259% | 1 | 93 | -3.049% |
| 2026-06-12 | 77.25 | 77.25 | 77.25 | 77.25 | +13.170% | 1 | 92 | +4.958% |
| 2026-06-09 | 80.50 | 80.88 | 66.84 | 68.26 | -11.888% | 41 | 88 | +18.781% |
| 2026-06-08 | 80.75 | 80.75 | 77.47 | 77.47 | -8.945% | 2 | 87 | +4.660% |
| 2026-06-05 | 85.08 | 85.08 | 85.08 | 85.08 | -2.094% | 2 | 87 | -4.701% |
| 2026-06-04 | 86.90 | 86.90 | 86.90 | 86.90 | +3.011% | 1 | 86 | -6.697% |
| 2026-05-26 | 84.01 | 84.36 | 83.65 | 84.36 | +2.217% | 9 | 85 | -3.888% |
| 2026-05-22 | 82.50 | 82.55 | 82.50 | 82.53 | +4.601% | 14 | 79 | -1.757% |
| 2026-05-21 | 78.90 | 78.90 | 78.90 | 78.90 | +1.323% | 1 | 79 | +2.763% |
| 2026-05-20 | 77.87 | 77.87 | 77.87 | 77.87 | -2.917% | 2 | 80 | +4.122% |
| 2026-05-15 | 80.23 | 81.05 | 80.21 | 80.21 | -5.513% | 3 | 79 | +1.085% |
| 2026-05-14 | 83.25 | 87.00 | 83.25 | 84.89 | +8.638% | 71 | 122 | -4.488% |
| 2026-05-11 | 76.50 | 78.14 | 76.50 | 78.14 | +12.141% | 69 | 53 | +3.762% |
| 2026-05-07 | 74.79 | 75.13 | 69.68 | 69.68 | -4.207% | 33 | 50 | +16.361% |
| 2026-05-06 | 72.74 | 72.74 | 72.74 | 72.74 | +13.905% | 1 | 50 | +11.465% |
| 2026-05-04 | 63.86 | 63.86 | 63.86 | 63.86 | -1.754% | 3 | 47 | +26.965% |
| 2026-05-01 | 65.00 | 65.00 | 65.00 | 65.00 | +9.244% | 3 | 45 | +24.738% |
| 2026-04-29 | 59.23 | 59.50 | 59.23 | 59.50 | -2.058% | 14 | 45 | +36.269% |
| 2026-04-27 | 60.75 | 60.75 | 60.75 | 60.75 | +4.977% | 1 | 32 | +33.465% |
| 2026-04-23 | 57.87 | 57.87 | 57.87 | 57.87 | -0.738% | 2 | 33 | +40.107% |
| 2026-04-22 | 58.30 | 58.30 | 58.30 | 58.30 | +0.830% | 1 | 35 | +39.074% |
| 2026-04-20 | 57.82 | 57.82 | 57.82 | 57.82 | +8.480% | 2 | 34 | +40.228% |
| 2026-04-16 | 53.30 | 53.30 | 53.30 | 53.30 | +3.375% | 1 | 34 | +52.120% |
| 2026-04-15 | 50.20 | 51.56 | 50.20 | 51.56 | +24.301% | 15 | 35 | +57.254% |
| 2026-04-13 | 41.47 | 41.48 | 41.47 | 41.48 | +49.477% | 6 | 34 | +95.468% |
| 2026-03-31 | 27.75 | 27.75 | 27.75 | 27.75 | +4.323% | 1 | 28 | +192.180% |
| 2026-03-30 | 26.69 | 26.69 | 26.60 | 26.60 | -3.623% | 26 | 0 | +204.812% |
| 2026-03-27 | 27.60 | 27.60 | 27.60 | 27.60 | -13.344% | 1 | 0 | +193.768% |
| 2026-03-26 | 31.85 | 31.85 | 31.85 | 31.85 | 0.000% | 1 | 0 | +154.568% |