SPY270917C00760000
SPY Sep 17 2027 760.00 Call
optionOPRA
EODOct 27, 2026
70.93USD+3.351%(+2.30)2Vol980OI
SPY270917C00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 68.50 | 70.93 | 68.50 | 70.93 | +3.351% | 2 | 979 | 0.000% |
| 2026-10-26 | 68.54 | 68.63 | 68.54 | 68.63 | +1.825% | 2 | 980 | +3.351% |
| 2026-10-23 | 65.37 | 67.40 | 65.37 | 67.40 | +0.597% | 38 | 955 | +5.237% |
| 2026-10-22 | 70.34 | 70.34 | 66.90 | 67.00 | -10.904% | 6 | 955 | +5.866% |
| 2026-10-21 | 73.55 | 75.20 | 72.70 | 75.20 | +5.485% | 3 | 954 | -5.678% |
| 2026-10-20 | 68.82 | 71.29 | 68.82 | 71.29 | +1.307% | 5 | 953 | -0.505% |
| 2026-10-19 | 69.75 | 71.00 | 69.75 | 70.37 | +4.067% | 12 | 952 | +0.796% |
| 2026-10-16 | 73.38 | 73.38 | 66.78 | 67.62 | -6.936% | 36 | 945 | +4.895% |
| 2026-10-15 | 69.81 | 73.00 | 69.00 | 72.66 | +1.410% | 9 | 946 | -2.381% |
| 2026-10-14 | 72.30 | 72.30 | 71.10 | 71.65 | -8.668% | 23 | 933 | -1.005% |
| 2026-10-12 | 78.60 | 78.60 | 78.45 | 78.45 | +0.874% | 6 | 931 | -9.586% |
| 2026-10-09 | 77.56 | 77.77 | 77.56 | 77.77 | +2.154% | 2 | 931 | -8.795% |
| 2026-10-08 | 74.87 | 76.13 | 74.70 | 76.13 | -3.547% | 5 | 927 | -6.830% |
| 2026-10-07 | 78.93 | 78.93 | 78.93 | 78.93 | -1.987% | 1 | 927 | -10.136% |
| 2026-10-06 | 79.38 | 82.00 | 79.38 | 80.53 | +2.966% | 7 | 925 | -11.921% |
| 2026-10-05 | 75.50 | 78.25 | 75.50 | 78.21 | +5.933% | 4 | 925 | -9.308% |
| 2026-10-02 | 74.00 | 75.37 | 72.08 | 73.83 | +5.653% | 18 | 923 | -3.928% |
| 2026-10-01 | 67.96 | 70.57 | 67.93 | 69.88 | -5.568% | 59 | 917 | +1.503% |
| 2026-09-30 | 74.00 | 74.00 | 74.00 | 74.00 | +4.564% | 1 | 917 | -4.149% |
| 2026-09-29 | 69.80 | 70.77 | 69.80 | 70.77 | -3.161% | 3 | 915 | +0.226% |
| 2026-09-28 | 73.00 | 73.08 | 70.90 | 73.08 | -3.550% | 6 | 912 | -2.942% |
| 2026-09-25 | 74.81 | 76.25 | 74.81 | 75.77 | +2.447% | 12 | 912 | -6.388% |
| 2026-09-24 | 71.50 | 73.96 | 71.50 | 73.96 | -0.095% | 30 | 886 | -4.097% |
| 2026-09-23 | 76.38 | 76.72 | 72.49 | 74.03 | -6.077% | 133 | 767 | -4.187% |
| 2026-09-21 | 77.00 | 79.00 | 75.49 | 78.82 | +11.343% | 11 | 771 | -10.010% |
| 2026-09-18 | 69.52 | 70.79 | 68.00 | 70.79 | +1.944% | 28 | 765 | +0.198% |
| 2026-09-17 | 69.47 | 69.47 | 67.35 | 69.44 | +11.640% | 80 | 722 | +2.146% |
| 2026-09-16 | 66.92 | 68.05 | 62.20 | 62.20 | -4.820% | 32 | 713 | +14.035% |
| 2026-09-15 | 67.17 | 67.17 | 65.35 | 65.35 | -5.386% | 49 | 702 | +8.539% |
| 2026-09-14 | 67.92 | 69.78 | 67.15 | 69.07 | -4.467% | 41 | 675 | +2.693% |
| 2026-09-11 | 72.00 | 72.50 | 71.90 | 72.30 | +7.637% | 8 | 673 | -1.895% |
| 2026-09-10 | 67.59 | 68.50 | 66.19 | 67.17 | -3.795% | 151 | 621 | +5.598% |
| 2026-09-09 | 70.44 | 71.32 | 69.50 | 69.82 | -3.697% | 45 | 607 | +1.590% |
| 2026-09-08 | 72.50 | 72.50 | 72.50 | 72.50 | -2.893% | 1 | 607 | -2.166% |
| 2026-09-04 | 75.17 | 75.17 | 74.46 | 74.66 | -3.565% | 4 | 608 | -4.996% |
| 2026-09-03 | 75.50 | 77.42 | 75.50 | 77.42 | +3.975% | 3 | 608 | -8.383% |
| 2026-09-02 | 70.45 | 74.46 | 70.45 | 74.46 | +6.630% | 9 | 604 | -4.741% |
| 2026-09-01 | 71.00 | 73.22 | 69.11 | 69.83 | -9.076% | 360 | 345 | +1.575% |
| 2026-08-28 | 77.51 | 77.55 | 76.80 | 76.80 | -2.166% | 4 | 343 | -7.643% |
| 2026-08-27 | 77.66 | 78.50 | 77.41 | 78.50 | +5.681% | 5 | 341 | -9.643% |
| 2026-08-26 | 74.28 | 74.28 | 74.28 | 74.28 | +1.226% | 1 | 340 | -4.510% |
| 2026-08-24 | 73.64 | 74.53 | 72.82 | 73.38 | -0.972% | 6 | 338 | -3.339% |
| 2026-08-20 | 77.19 | 77.19 | 74.10 | 74.10 | -5.833% | 111 | 333 | -4.278% |
| 2026-08-18 | 80.00 | 80.00 | 78.69 | 78.69 | -9.552% | 2 | 332 | -9.861% |
| 2026-08-13 | 87.00 | 87.00 | 87.00 | 87.00 | +3.992% | 1 | 332 | -18.471% |
| 2026-08-12 | 82.50 | 83.67 | 82.48 | 83.66 | +0.783% | 7 | 333 | -15.216% |
| 2026-08-07 | 83.01 | 83.01 | 83.01 | 83.01 | +0.109% | 1 | 333 | -14.552% |
| 2026-08-05 | 87.15 | 87.15 | 82.36 | 82.92 | -1.097% | 6 | 334 | -14.460% |
| 2026-08-04 | 75.52 | 84.00 | 75.52 | 83.84 | +13.635% | 39 | 329 | -15.398% |
| 2026-08-03 | 73.12 | 74.03 | 71.73 | 73.78 | +20.832% | 24 | 321 | -3.863% |
| 2026-07-28 | 61.06 | 61.06 | 61.06 | 61.06 | -1.181% | 10 | 331 | +16.164% |
| 2026-07-27 | 61.79 | 61.79 | 61.79 | 61.79 | -1.921% | 10 | 331 | +14.792% |
| 2026-07-23 | 63.00 | 63.00 | 63.00 | 63.00 | -5.970% | 1 | 330 | +12.587% |
| 2026-07-21 | 67.00 | 67.00 | 67.00 | 67.00 | +1.901% | 1 | 333 | +5.866% |
| 2026-07-20 | 67.00 | 67.00 | 65.75 | 65.75 | -10.496% | 6 | 330 | +7.878% |
| 2026-07-16 | 73.46 | 73.46 | 73.46 | 73.46 | +0.713% | 1 | 331 | -3.444% |
| 2026-07-10 | 72.94 | 72.94 | 72.94 | 72.94 | +6.327% | 1 | 330 | -2.756% |
| 2026-07-08 | 68.60 | 68.60 | 68.60 | 68.60 | -1.775% | 3 | 330 | +3.397% |
| 2026-07-07 | 68.93 | 69.86 | 68.93 | 69.84 | -3.269% | 4 | 331 | +1.561% |
| 2026-07-06 | 72.20 | 72.20 | 72.20 | 72.20 | +18.206% | 1 | 331 | -1.759% |
| 2026-06-26 | 61.08 | 61.08 | 61.08 | 61.08 | -4.353% | 3 | 331 | +16.126% |
| 2026-06-25 | 63.86 | 63.86 | 63.86 | 63.86 | -6.088% | 1 | 331 | +11.071% |
| 2026-06-24 | 68.00 | 68.00 | 68.00 | 68.00 | -8.553% | 1 | 331 | +4.309% |
| 2026-06-22 | 74.36 | 74.36 | 74.36 | 74.36 | +1.710% | 6 | 325 | -4.613% |
| 2026-06-18 | 73.11 | 73.11 | 73.11 | 73.11 | +2.409% | 2 | 325 | -2.982% |
| 2026-06-17 | 73.03 | 73.12 | 71.39 | 71.39 | -2.831% | 3 | 325 | -0.644% |
| 2026-06-16 | 78.00 | 78.00 | 73.47 | 73.47 | -5.188% | 2 | 325 | -3.457% |
| 2026-06-15 | 75.69 | 78.14 | 75.43 | 77.49 | +24.984% | 13 | 331 | -8.466% |
| 2026-06-10 | 62.00 | 62.00 | 62.00 | 62.00 | -14.032% | 1 | 331 | +14.403% |
| 2026-06-09 | 72.12 | 72.12 | 72.12 | 72.12 | +1.807% | 1 | 330 | -1.650% |
| 2026-06-08 | 70.84 | 70.84 | 70.84 | 70.84 | -2.438% | 1 | 329 | +0.127% |
| 2026-06-05 | 75.80 | 75.80 | 72.61 | 72.61 | -9.124% | 2 | 329 | -2.314% |
| 2026-06-04 | 79.90 | 79.90 | 79.90 | 79.90 | -1.358% | 50 | 329 | -11.227% |
| 2026-06-03 | 81.00 | 81.00 | 81.00 | 81.00 | -0.418% | 1 | 328 | -12.432% |
| 2026-06-02 | 80.11 | 82.69 | 80.11 | 81.34 | +0.881% | 72 | 283 | -12.798% |
| 2026-06-01 | 81.85 | 81.85 | 80.63 | 80.63 | +2.037% | 4 | 284 | -12.030% |
| 2026-05-29 | 79.25 | 79.25 | 79.02 | 79.02 | +2.490% | 2 | 283 | -10.238% |
| 2026-05-28 | 77.10 | 77.10 | 77.10 | 77.10 | +2.458% | 1 | 283 | -8.003% |
| 2026-05-27 | 75.81 | 75.81 | 75.25 | 75.25 | +1.047% | 2 | 283 | -5.741% |
| 2026-05-26 | 75.31 | 75.31 | 74.47 | 74.47 | +0.094% | 3 | 280 | -4.754% |
| 2026-05-22 | 74.40 | 74.40 | 74.40 | 74.40 | +7.421% | 4 | 284 | -4.664% |
| 2026-05-21 | 67.87 | 69.31 | 67.87 | 69.26 | -1.367% | 7 | 284 | +2.411% |
| 2026-05-15 | 68.32 | 70.22 | 68.32 | 70.22 | -5.707% | 3 | 284 | +1.011% |
| 2026-05-14 | 74.47 | 74.47 | 74.47 | 74.47 | +10.753% | 1 | 285 | -4.754% |
| 2026-05-12 | 67.24 | 67.24 | 67.24 | 67.24 | -2.452% | 2 | 283 | +5.488% |
| 2026-05-11 | 67.50 | 68.93 | 67.50 | 68.93 | +1.877% | 17 | 267 | +2.901% |
| 2026-05-08 | 67.75 | 67.75 | 67.66 | 67.66 | +6.618% | 21 | 254 | +4.833% |
| 2026-05-06 | 61.40 | 63.46 | 61.40 | 63.46 | +15.235% | 3 | 254 | +11.771% |
| 2026-05-04 | 55.07 | 55.07 | 55.07 | 55.07 | -5.362% | 1 | 253 | +28.800% |
| 2026-05-01 | 56.33 | 58.19 | 56.33 | 58.19 | +16.078% | 9 | 245 | +21.894% |
| 2026-04-29 | 50.13 | 50.13 | 50.13 | 50.13 | -0.536% | 1 | 245 | +41.492% |
| 2026-04-28 | 51.59 | 51.59 | 50.40 | 50.40 | -3.021% | 2 | 245 | +40.734% |
| 2026-04-27 | 51.97 | 51.97 | 51.97 | 51.97 | +2.768% | 1 | 243 | +36.483% |
| 2026-04-23 | 50.57 | 50.57 | 50.57 | 50.57 | +0.757% | 1 | 242 | +40.261% |
| 2026-04-22 | 50.19 | 50.19 | 50.18 | 50.19 | -0.614% | 183 | 241 | +41.323% |
| 2026-04-17 | 50.50 | 50.50 | 50.50 | 50.50 | +11.627% | 1 | 60 | +40.455% |
| 2026-04-16 | 45.21 | 45.24 | 45.19 | 45.24 | +11.511% | 11 | 59 | +56.786% |
| 2026-04-14 | 40.57 | 40.57 | 40.57 | 40.57 | +17.799% | 4 | 61 | +74.834% |
| 2026-04-13 | 34.43 | 34.44 | 34.43 | 34.44 | +39.490% | 6 | 57 | +105.952% |
| 2026-04-02 | 24.69 | 24.69 | 24.69 | 24.69 | +6.560% | 1 | 50 | +187.282% |
| 2026-03-31 | 23.17 | 23.17 | 23.17 | 23.17 | +7.219% | 25 | 0 | +206.129% |
| 2026-03-30 | 21.61 | 21.61 | 21.61 | 21.61 | 0.000% | 25 | 0 | +228.228% |