SPY270917C00750000
SPY Sep 17 2027 750.00 Call
optionOPRA
EODOct 26, 2026
76.45USD+5.274%(+3.83)2Vol779OI
SPY270917C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 74.65 | 76.45 | 74.65 | 76.45 | +5.274% | 2 | 779 | 0.000% |
| 2026-10-23 | 72.56 | 73.30 | 72.56 | 72.62 | -3.815% | 36 | 786 | +5.274% |
| 2026-10-22 | 76.07 | 76.07 | 73.50 | 75.50 | +2.276% | 6 | 782 | +1.258% |
| 2026-10-16 | 75.49 | 75.56 | 73.82 | 73.82 | -4.932% | 124 | 683 | +3.563% |
| 2026-10-15 | 77.65 | 77.65 | 77.65 | 77.65 | -2.266% | 1 | 682 | -1.545% |
| 2026-10-14 | 83.23 | 83.23 | 79.45 | 79.45 | -6.989% | 2 | 682 | -3.776% |
| 2026-10-13 | 85.16 | 85.51 | 85.01 | 85.42 | +0.494% | 36 | 661 | -10.501% |
| 2026-10-12 | 85.55 | 85.55 | 85.00 | 85.00 | +2.558% | 9 | 670 | -10.059% |
| 2026-10-08 | 82.88 | 82.88 | 82.88 | 82.88 | -3.785% | 1 | 669 | -7.758% |
| 2026-10-07 | 86.12 | 86.14 | 86.12 | 86.14 | -1.745% | 2 | 669 | -11.249% |
| 2026-10-06 | 87.02 | 89.01 | 86.22 | 87.67 | +6.915% | 109 | 617 | -12.798% |
| 2026-10-05 | 82.00 | 82.00 | 82.00 | 82.00 | +1.927% | 1 | 617 | -6.768% |
| 2026-10-02 | 81.30 | 81.30 | 80.45 | 80.45 | +4.589% | 27 | 594 | -4.972% |
| 2026-10-01 | 73.61 | 76.92 | 73.61 | 76.92 | +1.478% | 9 | 592 | -0.611% |
| 2026-09-29 | 75.80 | 75.80 | 75.80 | 75.80 | -8.774% | 1 | 592 | +0.858% |
| 2026-09-25 | 81.00 | 83.09 | 80.62 | 83.09 | +3.243% | 9 | 589 | -7.991% |
| 2026-09-24 | 79.16 | 81.20 | 77.48 | 80.48 | -0.948% | 38 | 621 | -5.007% |
| 2026-09-23 | 82.56 | 82.56 | 81.25 | 81.25 | -6.362% | 5 | 620 | -5.908% |
| 2026-09-22 | 85.64 | 86.77 | 85.64 | 86.77 | +0.837% | 2 | 620 | -11.894% |
| 2026-09-21 | 80.00 | 86.05 | 79.63 | 86.05 | +12.941% | 12 | 622 | -11.156% |
| 2026-09-18 | 74.57 | 76.19 | 74.57 | 76.19 | +0.594% | 3 | 620 | +0.341% |
| 2026-09-17 | 74.44 | 75.74 | 73.76 | 75.74 | +9.214% | 7 | 617 | +0.937% |
| 2026-09-16 | 73.75 | 73.75 | 67.70 | 69.35 | -4.226% | 14 | 610 | +10.238% |
| 2026-09-15 | 71.65 | 72.41 | 71.65 | 72.41 | -3.838% | 2 | 612 | +5.579% |
| 2026-09-14 | 74.95 | 76.07 | 74.95 | 75.30 | -4.211% | 24 | 589 | +1.527% |
| 2026-09-11 | 78.61 | 78.61 | 78.61 | 78.61 | +6.807% | 1 | 590 | -2.748% |
| 2026-09-10 | 74.22 | 75.43 | 73.45 | 73.60 | -3.311% | 78 | 566 | +3.872% |
| 2026-09-09 | 77.47 | 77.47 | 76.12 | 76.12 | -4.540% | 11 | 566 | +0.434% |
| 2026-09-08 | 80.66 | 80.66 | 78.01 | 79.74 | -2.697% | 67 | 539 | -4.126% |
| 2026-09-04 | 81.61 | 82.00 | 80.49 | 81.95 | -3.247% | 11 | 546 | -6.711% |
| 2026-09-03 | 80.00 | 84.70 | 80.00 | 84.70 | +8.188% | 5 | 546 | -9.740% |
| 2026-09-02 | 78.29 | 78.29 | 78.29 | 78.29 | +2.595% | 41 | 505 | -2.350% |
| 2026-09-01 | 79.07 | 79.07 | 76.00 | 76.31 | -5.087% | 22 | 494 | +0.183% |
| 2026-08-31 | 80.40 | 80.40 | 80.40 | 80.40 | -4.547% | 1 | 494 | -4.913% |
| 2026-08-28 | 84.23 | 84.23 | 84.23 | 84.23 | -2.058% | 1 | 495 | -9.237% |
| 2026-08-27 | 83.99 | 86.00 | 83.99 | 86.00 | +5.276% | 2 | 494 | -11.105% |
| 2026-08-25 | 82.15 | 82.56 | 81.69 | 81.69 | +0.233% | 10 | 498 | -6.414% |
| 2026-08-24 | 81.50 | 81.50 | 81.50 | 81.50 | -0.876% | 1 | 498 | -6.196% |
| 2026-08-21 | 82.22 | 82.22 | 82.22 | 82.22 | +1.820% | 2 | 498 | -7.018% |
| 2026-08-20 | 81.70 | 82.31 | 80.75 | 80.75 | -11.019% | 7 | 501 | -5.325% |
| 2026-08-19 | 90.75 | 90.75 | 90.75 | 90.75 | +6.589% | 1 | 501 | -15.758% |
| 2026-08-18 | 86.00 | 86.00 | 85.14 | 85.14 | -5.031% | 5 | 498 | -10.207% |
| 2026-08-17 | 92.18 | 92.18 | 89.65 | 89.65 | -2.204% | 6 | 496 | -14.724% |
| 2026-08-14 | 93.17 | 93.17 | 91.67 | 91.67 | -2.198% | 5 | 496 | -16.603% |
| 2026-08-13 | 92.13 | 94.03 | 90.01 | 93.73 | +7.798% | 12 | 497 | -18.436% |
| 2026-08-12 | 86.95 | 86.95 | 86.95 | 86.95 | -1.361% | 2 | 499 | -12.076% |
| 2026-08-11 | 87.28 | 88.15 | 87.28 | 88.15 | -2.511% | 43 | 474 | -13.273% |
| 2026-08-10 | 90.38 | 90.50 | 90.38 | 90.42 | +1.266% | 31 | 457 | -15.450% |
| 2026-08-07 | 88.60 | 89.29 | 88.44 | 89.29 | +2.514% | 32 | 429 | -14.380% |
| 2026-08-06 | 87.98 | 87.98 | 87.10 | 87.10 | -2.812% | 2 | 428 | -12.227% |
| 2026-08-05 | 94.58 | 94.58 | 89.20 | 89.62 | -1.093% | 128 | 485 | -14.695% |
| 2026-08-04 | 87.00 | 90.61 | 87.00 | 90.61 | +13.079% | 27 | 502 | -15.627% |
| 2026-08-03 | 74.04 | 80.13 | 74.04 | 80.13 | +11.076% | 16 | 497 | -4.593% |
| 2026-07-31 | 71.42 | 72.43 | 71.42 | 72.14 | +6.229% | 32 | 466 | +5.974% |
| 2026-07-30 | 67.91 | 67.91 | 67.91 | 67.91 | -0.132% | 3 | 463 | +12.575% |
| 2026-07-29 | 66.30 | 68.00 | 65.54 | 68.00 | +0.696% | 13 | 451 | +12.426% |
| 2026-07-27 | 67.68 | 67.68 | 67.53 | 67.53 | -6.273% | 2 | 451 | +13.209% |
| 2026-07-24 | 72.05 | 72.05 | 72.05 | 72.05 | +4.496% | 1 | 451 | +6.107% |
| 2026-07-23 | 70.99 | 70.99 | 68.95 | 68.95 | -9.586% | 111 | 349 | +10.877% |
| 2026-07-22 | 75.18 | 78.14 | 75.18 | 76.26 | -0.690% | 11 | 348 | +0.249% |
| 2026-07-21 | 73.50 | 76.79 | 73.50 | 76.79 | +4.193% | 12 | 345 | -0.443% |
| 2026-07-20 | 76.17 | 76.17 | 73.70 | 73.70 | -0.486% | 14 | 335 | +3.731% |
| 2026-07-17 | 72.77 | 74.06 | 72.01 | 74.06 | -3.505% | 18 | 324 | +3.227% |
| 2026-07-16 | 79.12 | 79.12 | 76.75 | 76.75 | -4.254% | 6 | 325 | -0.391% |
| 2026-07-15 | 79.79 | 80.16 | 78.85 | 80.16 | +1.110% | 7 | 325 | -4.628% |
| 2026-07-14 | 78.79 | 79.28 | 78.79 | 79.28 | +1.902% | 5 | 323 | -3.570% |
| 2026-07-13 | 80.07 | 80.07 | 77.80 | 77.80 | -4.669% | 5 | 320 | -1.735% |
| 2026-07-10 | 81.86 | 81.86 | 79.75 | 81.61 | +3.265% | 5 | 319 | -6.323% |
| 2026-07-09 | 77.00 | 79.03 | 75.35 | 79.03 | +5.514% | 8 | 312 | -3.265% |
| 2026-07-08 | 72.81 | 74.90 | 72.81 | 74.90 | -2.601% | 21 | 311 | +2.069% |
| 2026-07-07 | 78.09 | 78.09 | 76.90 | 76.90 | -2.026% | 2 | 312 | -0.585% |
| 2026-07-06 | 79.21 | 79.98 | 78.41 | 78.49 | +4.933% | 8 | 305 | -2.599% |
| 2026-07-02 | 78.25 | 78.40 | 74.54 | 74.80 | -2.920% | 6 | 305 | +2.206% |
| 2026-07-01 | 77.60 | 78.00 | 76.65 | 77.05 | +2.243% | 23 | 299 | -0.779% |
| 2026-06-30 | 76.00 | 77.50 | 75.36 | 75.36 | +3.802% | 7 | 299 | +1.446% |
| 2026-06-29 | 71.70 | 72.97 | 68.45 | 72.60 | +3.360% | 78 | 233 | +5.303% |
| 2026-06-25 | 70.24 | 70.24 | 70.24 | 70.24 | +1.094% | 2 | 231 | +8.841% |
| 2026-06-24 | 69.10 | 69.55 | 69.10 | 69.48 | -2.141% | 4 | 229 | +10.032% |
| 2026-06-23 | 74.36 | 74.36 | 71.00 | 71.00 | -9.393% | 4 | 227 | +7.676% |
| 2026-06-22 | 81.31 | 81.31 | 78.22 | 78.36 | -2.050% | 7 | 228 | -2.437% |
| 2026-06-18 | 80.00 | 80.00 | 80.00 | 80.00 | +1.394% | 2 | 226 | -4.437% |
| 2026-06-17 | 79.90 | 80.27 | 78.90 | 78.90 | -0.755% | 6 | 229 | -3.105% |
| 2026-06-16 | 79.21 | 81.58 | 79.21 | 79.50 | -2.717% | 4 | 227 | -3.836% |
| 2026-06-15 | 81.66 | 81.72 | 81.52 | 81.72 | +9.208% | 43 | 184 | -6.449% |
| 2026-06-12 | 71.00 | 76.51 | 71.00 | 74.83 | +12.900% | 4 | 183 | +2.165% |
| 2026-06-10 | 69.59 | 69.89 | 66.28 | 66.28 | -4.633% | 3 | 182 | +15.344% |
| 2026-06-09 | 69.50 | 69.50 | 66.97 | 69.50 | -7.444% | 15 | 175 | +10.000% |
| 2026-06-08 | 76.17 | 78.45 | 75.09 | 75.09 | +0.792% | 37 | 177 | +1.811% |
| 2026-06-05 | 81.61 | 81.87 | 73.50 | 74.50 | -13.933% | 80 | 156 | +2.617% |
| 2026-06-04 | 86.56 | 86.56 | 86.56 | 86.56 | +2.644% | 3 | 156 | -11.680% |
| 2026-06-03 | 84.33 | 84.33 | 84.33 | 84.33 | -3.996% | 1 | 156 | -9.344% |
| 2026-06-02 | 86.09 | 87.84 | 86.09 | 87.84 | +0.068% | 4 | 155 | -12.967% |
| 2026-06-01 | 88.50 | 88.55 | 87.63 | 87.78 | +3.734% | 86 | 96 | -12.907% |
| 2026-05-28 | 85.00 | 85.00 | 84.62 | 84.62 | +3.498% | 68 | 137 | -9.655% |
| 2026-05-27 | 81.76 | 81.76 | 81.76 | 81.76 | +0.764% | 1 | 137 | -6.495% |
| 2026-05-26 | 80.10 | 81.14 | 80.10 | 81.14 | +5.158% | 7 | 137 | -5.780% |
| 2026-05-22 | 79.58 | 79.58 | 77.16 | 77.16 | +4.214% | 22 | 153 | -0.920% |
| 2026-05-21 | 74.04 | 74.04 | 74.04 | 74.04 | -0.976% | 20 | 153 | +3.255% |
| 2026-05-20 | 74.77 | 74.77 | 74.77 | 74.77 | +4.282% | 2 | 155 | +2.247% |
| 2026-05-19 | 71.39 | 71.70 | 71.39 | 71.70 | -6.774% | 5 | 159 | +6.625% |
| 2026-05-15 | 76.90 | 76.91 | 76.90 | 76.91 | -8.669% | 2 | 157 | -0.598% |
| 2026-05-14 | 80.39 | 84.21 | 80.39 | 84.21 | +8.616% | 76 | 118 | -9.215% |
| 2026-05-13 | 75.90 | 77.53 | 75.90 | 77.53 | +7.681% | 2 | 118 | -1.393% |
| 2026-05-12 | 72.00 | 72.00 | 72.00 | 72.00 | -5.475% | 1 | 118 | +6.181% |
| 2026-05-11 | 74.98 | 76.18 | 74.98 | 76.17 | +6.681% | 40 | 134 | +0.368% |
| 2026-05-08 | 73.21 | 73.21 | 71.40 | 71.40 | +3.209% | 3 | 134 | +7.073% |
| 2026-05-07 | 70.91 | 71.86 | 69.02 | 69.18 | -2.851% | 13 | 132 | +10.509% |
| 2026-05-06 | 69.10 | 71.21 | 69.10 | 71.21 | +10.884% | 4 | 133 | +7.359% |
| 2026-05-05 | 64.22 | 64.22 | 64.22 | 64.22 | +6.079% | 1 | 133 | +19.044% |
| 2026-05-04 | 60.14 | 60.54 | 60.14 | 60.54 | -5.243% | 6 | 134 | +26.280% |
| 2026-05-01 | 63.89 | 63.89 | 63.89 | 63.89 | +4.703% | 1 | 134 | +19.659% |
| 2026-04-30 | 59.18 | 61.10 | 59.15 | 61.02 | +8.191% | 6 | 134 | +25.287% |
| 2026-04-29 | 56.40 | 56.40 | 56.40 | 56.40 | -0.757% | 1 | 131 | +35.550% |
| 2026-04-28 | 56.83 | 56.83 | 56.83 | 56.83 | -3.317% | 1 | 132 | +34.524% |
| 2026-04-27 | 58.78 | 58.78 | 58.78 | 58.78 | +1.292% | 1 | 132 | +30.061% |
| 2026-04-24 | 56.22 | 58.03 | 56.22 | 58.03 | +5.356% | 3 | 132 | +31.742% |
| 2026-04-23 | 54.37 | 55.08 | 52.79 | 55.08 | -0.416% | 23 | 131 | +38.798% |
| 2026-04-22 | 55.31 | 55.31 | 55.31 | 55.31 | +1.300% | 1 | 132 | +38.221% |
| 2026-04-21 | 55.51 | 55.51 | 54.60 | 54.60 | -1.622% | 2 | 131 | +40.018% |
| 2026-04-20 | 55.19 | 55.50 | 55.19 | 55.50 | -0.180% | 22 | 131 | +37.748% |
| 2026-04-17 | 56.23 | 56.25 | 55.51 | 55.60 | +6.677% | 47 | 117 | +37.500% |
| 2026-04-16 | 50.75 | 52.12 | 50.75 | 52.12 | +3.990% | 2 | 83 | +46.681% |
| 2026-04-15 | 47.03 | 50.12 | 47.03 | 50.12 | +19.990% | 11 | 81 | +52.534% |
| 2026-04-13 | 39.07 | 41.77 | 39.04 | 41.77 | +6.366% | 7 | 79 | +83.026% |
| 2026-04-10 | 39.55 | 39.55 | 39.27 | 39.27 | +26.270% | 4 | 74 | +94.678% |
| 2026-04-02 | 28.10 | 31.10 | 28.10 | 31.10 | +0.097% | 12 | 64 | +145.820% |
| 2026-04-01 | 31.46 | 31.46 | 31.07 | 31.07 | +16.805% | 6 | 0 | +146.057% |
| 2026-03-31 | 26.60 | 26.60 | 26.60 | 26.60 | +6.956% | 25 | 0 | +187.406% |
| 2026-03-30 | 24.87 | 24.87 | 24.87 | 24.87 | -3.417% | 25 | 0 | +207.398% |
| 2026-03-27 | 25.69 | 25.75 | 25.69 | 25.75 | -21.326% | 6 | 0 | +196.893% |
| 2026-03-25 | 32.73 | 32.73 | 32.73 | 32.73 | 0.000% | 2 | 0 | +133.578% |