SPY270917C00755000
SPY Sep 17 2027 755.00 Call
optionOPRA
EODOct 27, 2026
74.80USD+2.564%(+1.87)1Vol313OI
SPY270917C00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 74.80 | 74.80 | 74.80 | 74.80 | +2.564% | 1 | 312 | 0.000% |
| 2026-10-26 | 72.93 | 72.93 | 72.93 | 72.93 | +5.988% | 1 | 312 | +2.564% |
| 2026-10-23 | 68.71 | 68.81 | 68.71 | 68.81 | -2.549% | 19 | 294 | +8.705% |
| 2026-10-22 | 70.61 | 70.61 | 70.61 | 70.61 | -8.299% | 1 | 294 | +5.934% |
| 2026-10-21 | 77.00 | 77.00 | 77.00 | 77.00 | +2.516% | 1 | 293 | -2.857% |
| 2026-10-20 | 76.65 | 77.20 | 75.11 | 75.11 | +5.789% | 5 | 292 | -0.413% |
| 2026-10-16 | 72.01 | 72.01 | 70.20 | 71.00 | -9.427% | 3 | 291 | +5.352% |
| 2026-10-14 | 79.80 | 79.80 | 78.39 | 78.39 | -4.169% | 19 | 309 | -4.580% |
| 2026-10-13 | 81.94 | 81.94 | 81.80 | 81.80 | -0.244% | 12 | 309 | -8.557% |
| 2026-10-12 | 82.83 | 83.13 | 80.57 | 82.00 | -1.796% | 572 | 547 | -8.780% |
| 2026-10-09 | 83.50 | 83.50 | 83.50 | 83.50 | +3.086% | 3 | 547 | -10.419% |
| 2026-10-08 | 81.10 | 81.10 | 81.00 | 81.00 | -3.237% | 4 | 547 | -7.654% |
| 2026-10-06 | 83.68 | 85.46 | 83.68 | 83.71 | +3.371% | 4 | 549 | -10.644% |
| 2026-10-05 | 77.65 | 80.98 | 77.65 | 80.98 | +5.032% | 3 | 549 | -7.632% |
| 2026-10-02 | 77.65 | 77.65 | 76.85 | 77.10 | +4.585% | 5 | 548 | -2.983% |
| 2026-10-01 | 73.72 | 73.72 | 73.72 | 73.72 | +1.042% | 1 | 548 | +1.465% |
| 2026-09-30 | 77.06 | 77.06 | 71.43 | 72.96 | -1.405% | 13 | 546 | +2.522% |
| 2026-09-29 | 73.10 | 74.00 | 73.10 | 74.00 | -3.495% | 3 | 544 | +1.081% |
| 2026-09-25 | 77.24 | 77.24 | 76.68 | 76.68 | -0.416% | 2 | 543 | -2.452% |
| 2026-09-24 | 76.10 | 77.00 | 76.10 | 77.00 | -2.593% | 9 | 536 | -2.857% |
| 2026-09-23 | 79.17 | 79.17 | 79.05 | 79.05 | -4.228% | 4 | 536 | -5.376% |
| 2026-09-22 | 82.90 | 82.90 | 81.60 | 82.54 | -2.065% | 4 | 537 | -9.377% |
| 2026-09-21 | 76.53 | 84.28 | 76.53 | 84.28 | +15.326% | 14 | 527 | -11.248% |
| 2026-09-18 | 73.26 | 73.26 | 71.35 | 73.08 | +0.564% | 51 | 510 | +2.354% |
| 2026-09-17 | 71.52 | 72.78 | 70.65 | 72.67 | +8.059% | 144 | 435 | +2.931% |
| 2026-09-16 | 70.26 | 71.30 | 64.74 | 67.25 | -2.607% | 122 | 373 | +11.227% |
| 2026-09-15 | 69.40 | 69.58 | 68.50 | 69.05 | -4.469% | 383 | 188 | +8.327% |
| 2026-09-14 | 71.87 | 72.28 | 70.50 | 72.28 | -3.883% | 15 | 190 | +3.486% |
| 2026-09-11 | 75.51 | 75.51 | 74.16 | 75.20 | +6.410% | 19 | 191 | -0.532% |
| 2026-09-10 | 70.63 | 71.80 | 70.15 | 70.67 | -3.824% | 42 | 184 | +5.844% |
| 2026-09-09 | 71.55 | 73.48 | 71.55 | 73.48 | -3.734% | 2 | 185 | +1.796% |
| 2026-09-08 | 76.70 | 76.70 | 76.33 | 76.33 | -3.208% | 4 | 183 | -2.004% |
| 2026-09-04 | 78.86 | 78.86 | 78.86 | 78.86 | -2.570% | 1 | 183 | -5.148% |
| 2026-09-03 | 80.94 | 80.94 | 80.94 | 80.94 | +10.137% | 1 | 183 | -7.586% |
| 2026-09-01 | 75.85 | 75.85 | 73.49 | 73.49 | -15.129% | 4 | 182 | +1.783% |
| 2026-08-28 | 86.59 | 86.59 | 86.59 | 86.59 | +4.729% | 1 | 181 | -13.616% |
| 2026-08-27 | 82.68 | 82.68 | 82.68 | 82.68 | +4.236% | 1 | 180 | -9.531% |
| 2026-08-26 | 78.78 | 79.32 | 78.76 | 79.32 | +0.916% | 5 | 183 | -5.698% |
| 2026-08-25 | 78.92 | 78.92 | 78.60 | 78.60 | -0.152% | 2 | 182 | -4.835% |
| 2026-08-24 | 78.72 | 78.72 | 78.72 | 78.72 | +1.404% | 1 | 183 | -4.980% |
| 2026-08-20 | 79.88 | 80.57 | 77.27 | 77.63 | -12.520% | 13 | 178 | -3.645% |
| 2026-08-14 | 87.09 | 88.74 | 87.09 | 88.74 | -1.542% | 5 | 175 | -15.709% |
| 2026-08-13 | 88.30 | 90.13 | 88.30 | 90.13 | +4.064% | 3 | 176 | -17.009% |
| 2026-08-12 | 86.37 | 86.63 | 86.24 | 86.61 | +2.219% | 4 | 175 | -13.636% |
| 2026-08-11 | 84.63 | 84.73 | 84.63 | 84.73 | -1.774% | 2 | 175 | -11.720% |
| 2026-08-10 | 86.26 | 86.26 | 86.26 | 86.26 | +0.326% | 1 | 175 | -13.285% |
| 2026-08-07 | 85.98 | 85.98 | 85.98 | 85.98 | +2.308% | 1 | 174 | -13.003% |
| 2026-08-06 | 84.04 | 84.04 | 84.04 | 84.04 | -2.765% | 2 | 176 | -10.995% |
| 2026-08-05 | 85.57 | 86.43 | 85.46 | 86.43 | -0.081% | 7 | 176 | -13.456% |
| 2026-08-04 | 79.14 | 87.80 | 79.14 | 86.50 | +12.236% | 11 | 178 | -13.526% |
| 2026-08-03 | 72.30 | 77.07 | 72.25 | 77.07 | +12.429% | 65 | 148 | -2.945% |
| 2026-07-31 | 65.95 | 68.55 | 65.95 | 68.55 | +3.503% | 3 | 147 | +9.117% |
| 2026-07-30 | 64.08 | 66.23 | 64.08 | 66.23 | +5.596% | 2 | 148 | +12.940% |
| 2026-07-29 | 62.50 | 62.72 | 62.50 | 62.72 | -14.771% | 6 | 154 | +19.260% |
| 2026-07-22 | 72.92 | 73.66 | 72.92 | 73.59 | +0.974% | 3 | 153 | +1.644% |
| 2026-07-21 | 71.21 | 72.88 | 71.21 | 72.88 | +3.098% | 12 | 155 | +2.634% |
| 2026-07-20 | 70.66 | 70.69 | 70.66 | 70.69 | -0.324% | 5 | 157 | +5.814% |
| 2026-07-17 | 69.65 | 70.92 | 69.62 | 70.92 | -7.908% | 15 | 154 | +5.471% |
| 2026-07-16 | 75.59 | 77.39 | 75.59 | 77.01 | +2.653% | 4 | 150 | -2.870% |
| 2026-07-15 | 77.42 | 77.50 | 75.02 | 75.02 | -1.224% | 10 | 147 | -0.293% |
| 2026-07-14 | 75.38 | 76.50 | 75.38 | 75.95 | -1.261% | 23 | 145 | -1.514% |
| 2026-07-13 | 76.92 | 76.92 | 76.92 | 76.92 | -1.963% | 1 | 145 | -2.756% |
| 2026-07-10 | 76.29 | 78.46 | 76.29 | 78.46 | +9.919% | 19 | 134 | -4.665% |
| 2026-07-08 | 71.38 | 71.38 | 71.38 | 71.38 | +6.760% | 5 | 137 | +4.791% |
| 2026-06-26 | 64.02 | 66.86 | 64.02 | 66.86 | +0.921% | 14 | 132 | +11.876% |
| 2026-06-24 | 66.25 | 66.25 | 66.25 | 66.25 | -6.978% | 1 | 132 | +12.906% |
| 2026-06-23 | 67.29 | 71.22 | 67.29 | 71.22 | -6.413% | 13 | 129 | +5.027% |
| 2026-06-18 | 76.10 | 76.10 | 76.10 | 76.10 | +7.047% | 6 | 129 | -1.708% |
| 2026-06-17 | 76.18 | 76.18 | 71.09 | 71.09 | -11.843% | 7 | 122 | +5.219% |
| 2026-06-15 | 79.00 | 80.64 | 78.99 | 80.64 | +13.418% | 4 | 121 | -7.242% |
| 2026-06-12 | 71.10 | 71.10 | 71.10 | 71.10 | +9.960% | 1 | 121 | +5.204% |
| 2026-06-09 | 64.66 | 64.66 | 64.66 | 64.66 | -9.440% | 1 | 121 | +15.682% |
| 2026-06-05 | 77.26 | 77.26 | 71.40 | 71.40 | -10.638% | 3 | 119 | +4.762% |
| 2026-06-04 | 79.90 | 79.90 | 79.90 | 79.90 | -5.444% | 1 | 119 | -6.383% |
| 2026-06-01 | 84.50 | 84.50 | 84.50 | 84.50 | +3.049% | 68 | 131 | -11.479% |
| 2026-05-29 | 82.97 | 82.97 | 82.00 | 82.00 | +0.539% | 15 | 121 | -8.780% |
| 2026-05-28 | 81.00 | 81.56 | 81.00 | 81.56 | +2.334% | 70 | 54 | -8.288% |
| 2026-05-26 | 79.70 | 79.70 | 79.70 | 79.70 | +3.952% | 1 | 54 | -6.148% |
| 2026-05-22 | 75.43 | 76.67 | 75.17 | 76.67 | +8.860% | 27 | 63 | -2.439% |
| 2026-05-21 | 70.43 | 70.43 | 70.43 | 70.43 | +2.728% | 9 | 54 | +6.205% |
| 2026-05-12 | 68.56 | 68.56 | 68.56 | 68.56 | -5.238% | 1 | 53 | +9.102% |
| 2026-05-11 | 72.35 | 72.35 | 72.35 | 72.35 | +8.357% | 5 | 50 | +3.386% |
| 2026-05-06 | 66.77 | 66.77 | 66.77 | 66.77 | +12.730% | 100 | 150 | +12.026% |
| 2026-05-04 | 58.74 | 59.35 | 58.74 | 59.23 | -1.069% | 20 | 156 | +26.287% |
| 2026-05-01 | 60.54 | 60.54 | 59.87 | 59.87 | +12.835% | 27 | 136 | +24.937% |
| 2026-04-28 | 53.05 | 53.06 | 53.05 | 53.06 | -3.912% | 100 | 136 | +40.972% |
| 2026-04-24 | 54.91 | 55.22 | 54.91 | 55.22 | +5.543% | 7 | 36 | +35.458% |
| 2026-04-23 | 52.32 | 52.32 | 52.32 | 52.32 | -0.324% | 2 | 34 | +42.966% |
| 2026-04-20 | 52.49 | 52.49 | 52.49 | 52.49 | -3.244% | 20 | 36 | +42.503% |
| 2026-04-17 | 53.08 | 54.25 | 53.08 | 54.25 | +12.133% | 12 | 16 | +37.880% |
| 2026-04-16 | 48.38 | 48.38 | 48.38 | 48.38 | +8.597% | 1 | 26 | +54.609% |
| 2026-04-15 | 44.55 | 44.55 | 44.55 | 44.55 | +3.532% | 10 | 26 | +67.901% |
| 2026-04-14 | 43.03 | 43.03 | 43.03 | 43.03 | +17.248% | 1 | 26 | +73.832% |
| 2026-04-13 | 36.73 | 36.73 | 36.70 | 36.70 | +0.328% | 6 | 26 | +103.815% |
| 2026-04-10 | 36.58 | 36.58 | 36.58 | 36.58 | +5.327% | 3 | 21 | +104.483% |
| 2026-04-09 | 34.73 | 34.73 | 34.73 | 34.73 | +0.842% | 1 | 24 | +115.376% |
| 2026-04-08 | 34.80 | 34.80 | 34.22 | 34.44 | +18.148% | 5 | 23 | +117.189% |
| 2026-04-06 | 29.15 | 29.15 | 29.15 | 29.15 | +9.217% | 4 | 18 | +156.604% |
| 2026-04-02 | 26.69 | 26.69 | 26.69 | 26.69 | -3.437% | 1 | 20 | +180.255% |
| 2026-03-31 | 24.85 | 27.64 | 24.85 | 27.64 | +10.649% | 15 | 0 | +170.622% |
| 2026-03-27 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 5 | 0 | +199.440% |