SPY270917C00765000
SPY Sep 17 2027 765.00 Call
optionOPRA
EODOct 27, 2026
68.41USD+4.618%(+3.02)16Vol1,483OI
SPY270917C00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 67.13 | 68.41 | 67.13 | 68.41 | +4.618% | 16 | 1,470 | 0.000% |
| 2026-10-26 | 65.39 | 65.39 | 65.39 | 65.39 | +5.553% | 2 | 1,470 | +4.618% |
| 2026-10-23 | 62.50 | 64.07 | 61.95 | 61.95 | -3.294% | 38 | 1,462 | +10.428% |
| 2026-10-22 | 66.54 | 66.54 | 63.60 | 64.06 | -9.044% | 23 | 1,468 | +6.791% |
| 2026-10-21 | 67.89 | 70.43 | 67.89 | 70.43 | +3.894% | 3 | 1,467 | -2.868% |
| 2026-10-20 | 65.86 | 70.21 | 65.64 | 67.79 | +1.604% | 39 | 1,458 | +0.915% |
| 2026-10-19 | 66.99 | 68.40 | 66.20 | 66.72 | +3.154% | 181 | 1,362 | +2.533% |
| 2026-10-16 | 69.16 | 69.16 | 63.95 | 64.68 | -6.518% | 18 | 1,360 | +5.767% |
| 2026-10-15 | 66.71 | 69.80 | 66.71 | 69.19 | +2.231% | 9 | 1,359 | -1.127% |
| 2026-10-14 | 73.12 | 73.12 | 67.68 | 67.68 | -9.760% | 24 | 1,349 | +1.079% |
| 2026-10-13 | 75.00 | 75.00 | 75.00 | 75.00 | +0.160% | 1 | 1,349 | -8.787% |
| 2026-10-12 | 75.06 | 75.18 | 74.88 | 74.88 | +3.554% | 4 | 1,349 | -8.640% |
| 2026-10-08 | 73.84 | 73.84 | 72.31 | 72.31 | -4.377% | 16 | 1,335 | -5.393% |
| 2026-10-07 | 75.57 | 75.62 | 75.57 | 75.62 | -1.894% | 2 | 1,335 | -9.535% |
| 2026-10-06 | 77.08 | 77.08 | 77.08 | 77.08 | +3.200% | 11 | 1,334 | -11.248% |
| 2026-10-05 | 72.84 | 74.69 | 72.84 | 74.69 | +4.389% | 3 | 1,334 | -8.408% |
| 2026-10-02 | 70.60 | 71.55 | 70.00 | 71.55 | +4.012% | 9 | 1,334 | -4.389% |
| 2026-09-30 | 68.34 | 70.65 | 68.22 | 68.79 | +3.615% | 17 | 1,333 | -0.552% |
| 2026-09-29 | 68.14 | 69.00 | 66.30 | 66.39 | -2.754% | 15 | 1,333 | +3.043% |
| 2026-09-28 | 69.95 | 69.95 | 68.27 | 68.27 | -6.081% | 2 | 1,334 | +0.205% |
| 2026-09-25 | 71.51 | 72.69 | 70.39 | 72.69 | +4.695% | 15 | 1,335 | -5.888% |
| 2026-09-24 | 67.85 | 72.24 | 67.85 | 69.43 | -2.142% | 12 | 1,334 | -1.469% |
| 2026-09-23 | 72.37 | 72.37 | 69.90 | 70.95 | -6.151% | 14 | 1,333 | -3.580% |
| 2026-09-22 | 74.45 | 75.60 | 74.45 | 75.60 | +1.015% | 2 | 1,333 | -9.511% |
| 2026-09-21 | 69.66 | 74.84 | 69.66 | 74.84 | +11.055% | 13 | 1,336 | -8.592% |
| 2026-09-18 | 65.74 | 67.39 | 64.50 | 67.39 | +2.401% | 11 | 1,335 | +1.514% |
| 2026-09-17 | 66.20 | 66.20 | 64.00 | 65.81 | +10.013% | 67 | 1,280 | +3.951% |
| 2026-09-16 | 64.00 | 64.30 | 59.20 | 59.82 | -4.288% | 13 | 1,278 | +14.360% |
| 2026-09-15 | 64.25 | 64.25 | 62.50 | 62.50 | -5.518% | 12 | 1,281 | +9.456% |
| 2026-09-14 | 65.25 | 66.50 | 64.50 | 66.15 | -3.431% | 13 | 1,269 | +3.416% |
| 2026-09-11 | 68.00 | 69.35 | 68.00 | 68.50 | +6.864% | 34 | 1,252 | -0.131% |
| 2026-09-10 | 64.40 | 64.88 | 63.75 | 64.10 | -3.609% | 23 | 1,253 | +6.724% |
| 2026-09-09 | 67.50 | 67.80 | 66.28 | 66.50 | -3.413% | 249 | 1,114 | +2.872% |
| 2026-09-08 | 69.44 | 70.78 | 68.80 | 68.85 | -5.021% | 49 | 1,077 | -0.639% |
| 2026-09-04 | 73.25 | 73.25 | 71.29 | 72.49 | -0.848% | 10 | 1,084 | -5.628% |
| 2026-09-03 | 71.56 | 73.11 | 70.25 | 73.11 | +7.105% | 17 | 1,080 | -6.429% |
| 2026-09-02 | 67.25 | 69.30 | 67.25 | 68.26 | +2.170% | 44 | 1,054 | +0.220% |
| 2026-09-01 | 68.29 | 69.00 | 66.40 | 66.81 | -5.901% | 55 | 1,022 | +2.395% |
| 2026-08-31 | 72.35 | 73.34 | 69.90 | 71.00 | -4.338% | 72 | 973 | -3.648% |
| 2026-08-28 | 73.78 | 74.22 | 73.78 | 74.22 | -2.342% | 151 | 823 | -7.828% |
| 2026-08-27 | 73.65 | 76.00 | 73.65 | 76.00 | +5.629% | 7 | 828 | -9.987% |
| 2026-08-26 | 72.90 | 72.90 | 70.96 | 71.95 | 0.000% | 28 | 811 | -4.920% |
| 2026-08-25 | 72.65 | 72.70 | 70.75 | 71.95 | +0.982% | 29 | 785 | -4.920% |
| 2026-08-24 | 71.25 | 72.46 | 70.38 | 71.25 | -2.995% | 90 | 742 | -3.986% |
| 2026-08-21 | 72.37 | 73.45 | 72.00 | 73.45 | +3.001% | 31 | 719 | -6.862% |
| 2026-08-20 | 74.00 | 74.00 | 71.31 | 71.31 | -7.558% | 301 | 498 | -4.067% |
| 2026-08-19 | 76.60 | 77.14 | 76.60 | 77.14 | +1.580% | 8 | 498 | -11.317% |
| 2026-08-18 | 77.00 | 77.51 | 75.75 | 75.94 | -7.164% | 7 | 497 | -9.916% |
| 2026-08-13 | 80.96 | 81.80 | 80.96 | 81.80 | +5.155% | 3 | 496 | -16.369% |
| 2026-08-11 | 80.69 | 80.78 | 77.74 | 77.79 | -2.957% | 37 | 498 | -12.058% |
| 2026-08-07 | 78.50 | 80.50 | 78.50 | 80.16 | +4.266% | 18 | 500 | -14.658% |
| 2026-08-06 | 76.57 | 78.60 | 76.57 | 76.88 | -3.852% | 31 | 491 | -11.017% |
| 2026-08-05 | 82.36 | 82.36 | 79.96 | 79.96 | +3.241% | 3 | 494 | -14.445% |
| 2026-08-04 | 73.89 | 77.93 | 73.30 | 77.45 | +14.520% | 42 | 467 | -11.672% |
| 2026-08-03 | 67.63 | 67.63 | 67.63 | 67.63 | +19.109% | 1 | 467 | +1.153% |
| 2026-07-29 | 56.78 | 56.78 | 56.78 | 56.78 | -3.304% | 1 | 468 | +20.483% |
| 2026-07-28 | 58.50 | 58.72 | 58.50 | 58.72 | -6.003% | 7 | 470 | +16.502% |
| 2026-07-23 | 62.47 | 62.47 | 62.47 | 62.47 | -5.348% | 3 | 473 | +9.509% |
| 2026-07-22 | 66.00 | 66.00 | 66.00 | 66.00 | -0.617% | 5 | 473 | +3.652% |
| 2026-07-21 | 66.41 | 66.41 | 66.41 | 66.41 | +4.500% | 1 | 473 | +3.012% |
| 2026-07-17 | 63.55 | 63.55 | 63.55 | 63.55 | -6.033% | 1 | 472 | +7.648% |
| 2026-07-16 | 67.63 | 67.63 | 67.63 | 67.63 | -3.275% | 2 | 470 | +1.153% |
| 2026-07-10 | 70.02 | 70.02 | 69.92 | 69.92 | +0.749% | 2 | 469 | -2.160% |
| 2026-07-09 | 69.35 | 69.40 | 69.35 | 69.40 | +9.240% | 6 | 463 | -1.427% |
| 2026-07-08 | 64.51 | 64.51 | 63.53 | 63.53 | -5.616% | 4 | 460 | +7.681% |
| 2026-07-07 | 65.75 | 67.31 | 65.75 | 67.31 | -2.294% | 104 | 377 | +1.634% |
| 2026-07-06 | 69.23 | 69.23 | 68.89 | 68.89 | +5.985% | 6 | 373 | -0.697% |
| 2026-07-02 | 63.46 | 65.00 | 63.46 | 65.00 | +5.348% | 7 | 372 | +5.246% |
| 2026-06-26 | 60.74 | 61.70 | 60.74 | 61.70 | +2.237% | 6 | 372 | +10.875% |
| 2026-06-24 | 59.70 | 60.35 | 59.70 | 60.35 | -16.413% | 3 | 369 | +13.355% |
| 2026-06-22 | 72.20 | 72.20 | 72.20 | 72.20 | +11.644% | 1 | 369 | -5.249% |
| 2026-06-17 | 64.67 | 64.67 | 64.67 | 64.67 | +5.309% | 3 | 369 | +5.783% |
| 2026-06-10 | 63.73 | 64.05 | 61.41 | 61.41 | -14.506% | 3 | 369 | +11.399% |
| 2026-06-05 | 73.14 | 73.14 | 71.83 | 71.83 | -6.092% | 20 | 379 | -4.761% |
| 2026-06-04 | 74.70 | 76.49 | 74.70 | 76.49 | +1.164% | 64 | 411 | -10.563% |
| 2026-06-01 | 75.40 | 78.00 | 74.48 | 75.61 | -1.215% | 29 | 410 | -9.523% |
| 2026-05-29 | 76.54 | 76.54 | 76.54 | 76.54 | +2.094% | 1 | 410 | -10.622% |
| 2026-05-28 | 73.91 | 74.97 | 73.91 | 74.97 | +3.393% | 170 | 292 | -8.750% |
| 2026-05-27 | 72.50 | 72.51 | 72.50 | 72.51 | +1.342% | 14 | 278 | -5.654% |
| 2026-05-26 | 71.53 | 71.55 | 70.58 | 71.55 | +2.669% | 33 | 247 | -4.389% |
| 2026-05-22 | 67.05 | 69.69 | 67.05 | 69.69 | +8.755% | 4 | 247 | -1.837% |
| 2026-05-20 | 63.05 | 64.08 | 63.05 | 64.08 | -10.428% | 6 | 245 | +6.757% |
| 2026-05-14 | 73.44 | 73.44 | 71.54 | 71.54 | +7.936% | 17 | 245 | -4.375% |
| 2026-05-13 | 66.28 | 66.28 | 66.28 | 66.28 | -0.704% | 1 | 246 | +3.214% |
| 2026-05-11 | 66.75 | 66.75 | 66.75 | 66.75 | +7.766% | 3 | 243 | +2.487% |
| 2026-05-06 | 59.41 | 61.94 | 59.41 | 61.94 | +12.803% | 9 | 249 | +10.446% |
| 2026-05-01 | 54.91 | 54.91 | 54.91 | 54.91 | +15.673% | 6 | 243 | +24.586% |
| 2026-04-29 | 48.20 | 48.38 | 47.47 | 47.47 | -4.256% | 188 | 243 | +44.112% |
| 2026-04-27 | 49.59 | 49.59 | 49.58 | 49.58 | -0.422% | 2 | 202 | +37.979% |
| 2026-04-24 | 47.75 | 49.79 | 47.75 | 49.79 | +5.936% | 2 | 202 | +37.397% |
| 2026-04-23 | 47.00 | 47.00 | 47.00 | 47.00 | +31.138% | 2 | 200 | +45.553% |
| 2026-04-14 | 35.84 | 35.84 | 35.84 | 35.84 | +11.063% | 1 | 201 | +90.876% |
| 2026-04-13 | 32.25 | 32.27 | 32.25 | 32.27 | +28.822% | 6 | 200 | +111.993% |
| 2026-04-01 | 25.05 | 25.05 | 25.05 | 25.05 | +16.080% | 144 | 194 | +173.094% |
| 2026-03-31 | 21.58 | 21.58 | 21.58 | 21.58 | +8.225% | 25 | 0 | +217.006% |
| 2026-03-30 | 20.10 | 20.10 | 19.94 | 19.94 | 0.000% | 83 | 0 | +243.079% |