SPY270917C00770000
SPY Sep 17 2027 770.00 Call
optionOPRA
EODOct 27, 2026
64.35USD+3.623%(+2.25)5Vol1,924OI
SPY270917C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 64.25 | 65.06 | 63.82 | 64.35 | +3.623% | 5 | 1,923 | 0.000% |
| 2026-10-26 | 61.49 | 62.20 | 61.49 | 62.10 | +5.558% | 4 | 1,922 | +3.623% |
| 2026-10-23 | 59.13 | 60.93 | 58.67 | 58.83 | -1.950% | 10 | 1,922 | +9.383% |
| 2026-10-22 | 65.00 | 65.00 | 60.00 | 60.00 | -14.286% | 16 | 1,913 | +7.250% |
| 2026-10-21 | 65.11 | 70.00 | 65.11 | 70.00 | +8.780% | 27 | 1,898 | -8.071% |
| 2026-10-20 | 64.78 | 66.21 | 64.34 | 64.35 | +1.771% | 73 | 1,852 | 0.000% |
| 2026-10-19 | 64.27 | 65.20 | 63.23 | 63.23 | +2.813% | 130 | 1,751 | +1.771% |
| 2026-10-16 | 65.85 | 65.85 | 60.23 | 61.50 | -8.264% | 176 | 1,754 | +4.634% |
| 2026-10-15 | 64.00 | 67.04 | 64.00 | 67.04 | +2.665% | 58 | 1,743 | -4.013% |
| 2026-10-14 | 67.35 | 67.35 | 64.99 | 65.30 | -8.799% | 28 | 1,738 | -1.455% |
| 2026-10-13 | 70.85 | 71.70 | 70.85 | 71.60 | -0.445% | 4 | 1,740 | -10.126% |
| 2026-10-12 | 71.60 | 71.92 | 71.60 | 71.92 | -1.425% | 2 | 1,740 | -10.526% |
| 2026-10-09 | 72.96 | 72.96 | 72.96 | 72.96 | +5.342% | 1 | 1,739 | -11.801% |
| 2026-10-08 | 71.00 | 71.00 | 69.08 | 69.26 | -4.191% | 30 | 1,734 | -7.089% |
| 2026-10-07 | 70.47 | 72.29 | 69.56 | 72.29 | -2.205% | 19 | 1,728 | -10.984% |
| 2026-10-06 | 72.40 | 74.75 | 72.40 | 73.92 | +4.554% | 20 | 1,744 | -12.946% |
| 2026-10-05 | 67.53 | 70.70 | 67.00 | 70.70 | +5.193% | 9 | 1,745 | -8.982% |
| 2026-10-02 | 68.90 | 68.90 | 66.54 | 67.21 | +5.876% | 5 | 1,746 | -4.255% |
| 2026-10-01 | 63.95 | 63.95 | 61.66 | 63.48 | +0.032% | 5 | 1,744 | +1.371% |
| 2026-09-30 | 66.96 | 66.96 | 63.46 | 63.46 | -0.642% | 5 | 1,747 | +1.402% |
| 2026-09-29 | 65.46 | 65.46 | 63.01 | 63.87 | -1.980% | 23 | 1,761 | +0.752% |
| 2026-09-28 | 66.49 | 68.00 | 64.94 | 65.16 | -5.634% | 19 | 1,756 | -1.243% |
| 2026-09-25 | 69.08 | 69.48 | 67.75 | 69.05 | +3.446% | 23 | 1,739 | -6.807% |
| 2026-09-24 | 64.64 | 68.00 | 64.64 | 66.75 | -0.373% | 48 | 1,701 | -3.596% |
| 2026-09-23 | 69.97 | 69.97 | 67.00 | 67.00 | -7.241% | 62 | 1,668 | -3.955% |
| 2026-09-22 | 72.40 | 72.40 | 70.75 | 72.23 | -0.646% | 10 | 1,662 | -10.910% |
| 2026-09-21 | 66.70 | 72.70 | 66.70 | 72.70 | +14.380% | 40 | 1,658 | -11.486% |
| 2026-09-18 | 61.90 | 63.56 | 61.90 | 63.56 | -0.501% | 4 | 1,656 | +1.243% |
| 2026-09-17 | 62.50 | 63.88 | 61.29 | 63.88 | +11.115% | 21 | 1,656 | +0.736% |
| 2026-09-16 | 60.45 | 61.37 | 55.58 | 57.49 | -3.895% | 12 | 1,653 | +11.933% |
| 2026-09-15 | 59.82 | 59.82 | 59.82 | 59.82 | -4.866% | 1 | 1,652 | +7.573% |
| 2026-09-14 | 62.88 | 62.88 | 62.88 | 62.88 | -3.780% | 15 | 1,667 | +2.338% |
| 2026-09-11 | 65.35 | 66.00 | 65.35 | 65.35 | +7.184% | 9 | 1,666 | -1.530% |
| 2026-09-10 | 60.76 | 60.97 | 60.75 | 60.97 | -4.496% | 38 | 1,665 | +5.544% |
| 2026-09-09 | 64.26 | 64.26 | 63.25 | 63.84 | -2.905% | 90 | 1,602 | +0.799% |
| 2026-09-08 | 67.02 | 67.02 | 65.53 | 65.75 | -5.040% | 82 | 1,581 | -2.129% |
| 2026-09-04 | 69.65 | 69.65 | 67.15 | 69.24 | -2.162% | 41 | 1,582 | -7.062% |
| 2026-09-03 | 66.50 | 71.14 | 66.50 | 70.77 | +10.234% | 23 | 1,581 | -9.072% |
| 2026-09-02 | 64.20 | 64.20 | 64.20 | 64.20 | +1.905% | 1 | 1,580 | +0.234% |
| 2026-09-01 | 65.56 | 65.56 | 63.00 | 63.00 | -7.841% | 64 | 1,543 | +2.143% |
| 2026-08-31 | 67.98 | 68.36 | 66.99 | 68.36 | -3.569% | 54 | 1,540 | -5.866% |
| 2026-08-28 | 72.94 | 73.75 | 70.00 | 70.89 | -1.267% | 19 | 1,529 | -9.226% |
| 2026-08-27 | 70.33 | 72.75 | 70.30 | 71.80 | +3.309% | 44 | 1,508 | -10.376% |
| 2026-08-26 | 69.00 | 69.60 | 69.00 | 69.50 | +0.725% | 7 | 1,505 | -7.410% |
| 2026-08-25 | 68.60 | 69.00 | 68.60 | 69.00 | +0.627% | 40 | 1,495 | -6.739% |
| 2026-08-24 | 66.51 | 68.57 | 66.51 | 68.57 | -1.706% | 3 | 1,494 | -6.154% |
| 2026-08-21 | 70.45 | 70.97 | 69.59 | 69.76 | +3.043% | 7 | 1,490 | -7.755% |
| 2026-08-20 | 71.90 | 71.90 | 67.70 | 67.70 | -7.005% | 149 | 1,388 | -4.948% |
| 2026-08-19 | 74.25 | 74.25 | 72.80 | 72.80 | +0.664% | 5 | 1,385 | -11.607% |
| 2026-08-18 | 73.31 | 74.50 | 72.32 | 72.32 | -5.017% | 3 | 1,382 | -11.020% |
| 2026-08-17 | 78.00 | 78.00 | 76.14 | 76.14 | -2.945% | 5 | 1,381 | -15.485% |
| 2026-08-14 | 78.45 | 78.45 | 78.00 | 78.45 | -1.937% | 3 | 1,379 | -17.973% |
| 2026-08-13 | 78.22 | 80.50 | 78.00 | 80.00 | +4.891% | 54 | 1,402 | -19.563% |
| 2026-08-12 | 75.45 | 76.27 | 74.84 | 76.27 | +3.628% | 10 | 1,396 | -15.629% |
| 2026-08-11 | 77.37 | 77.47 | 73.60 | 73.60 | -3.437% | 71 | 1,382 | -12.568% |
| 2026-08-10 | 77.50 | 78.00 | 76.20 | 76.22 | -2.295% | 64 | 1,369 | -15.573% |
| 2026-08-07 | 74.18 | 78.50 | 74.18 | 78.01 | +5.220% | 26 | 1,366 | -17.511% |
| 2026-08-06 | 74.25 | 75.40 | 72.55 | 74.14 | -1.866% | 62 | 1,347 | -13.205% |
| 2026-08-05 | 80.49 | 80.49 | 75.37 | 75.55 | -3.054% | 35 | 1,339 | -14.825% |
| 2026-08-04 | 74.00 | 78.23 | 74.00 | 77.93 | +15.950% | 57 | 1,310 | -17.426% |
| 2026-08-03 | 67.21 | 67.21 | 67.21 | 67.21 | +14.109% | 18 | 1,310 | -4.255% |
| 2026-07-31 | 57.19 | 58.92 | 57.19 | 58.90 | +3.134% | 33 | 1,297 | +9.253% |
| 2026-07-30 | 55.29 | 57.11 | 55.27 | 57.11 | +6.152% | 521 | 778 | +12.677% |
| 2026-07-29 | 53.80 | 53.80 | 53.80 | 53.80 | -4.508% | 1 | 777 | +19.610% |
| 2026-07-27 | 55.50 | 56.34 | 55.50 | 56.34 | -1.435% | 289 | 493 | +14.217% |
| 2026-07-24 | 58.05 | 58.20 | 57.16 | 57.16 | -3.933% | 368 | 187 | +12.579% |
| 2026-07-23 | 59.50 | 59.50 | 59.50 | 59.50 | -2.202% | 3 | 184 | +8.151% |
| 2026-07-20 | 60.84 | 60.84 | 60.84 | 60.84 | -3.536% | 2 | 184 | +5.769% |
| 2026-07-17 | 62.63 | 63.07 | 62.63 | 63.07 | -4.338% | 23 | 175 | +2.029% |
| 2026-07-16 | 65.93 | 65.93 | 65.93 | 65.93 | +9.828% | 10 | 165 | -2.396% |
| 2026-07-08 | 60.03 | 60.03 | 60.03 | 60.03 | -9.320% | 2 | 165 | +7.196% |
| 2026-07-06 | 66.20 | 66.20 | 66.20 | 66.20 | +6.124% | 1 | 165 | -2.795% |
| 2026-07-02 | 62.36 | 62.38 | 62.36 | 62.38 | -1.655% | 2 | 165 | +3.158% |
| 2026-06-30 | 64.42 | 64.42 | 63.43 | 63.43 | +11.086% | 2 | 165 | +1.450% |
| 2026-06-29 | 57.10 | 57.10 | 57.10 | 57.10 | +3.498% | 1 | 164 | +12.697% |
| 2026-06-26 | 55.17 | 55.17 | 55.17 | 55.17 | -3.583% | 1 | 164 | +16.639% |
| 2026-06-25 | 57.22 | 57.22 | 57.22 | 57.22 | -0.952% | 1 | 163 | +12.461% |
| 2026-06-24 | 57.78 | 57.78 | 57.77 | 57.77 | -18.783% | 10 | 158 | +11.390% |
| 2026-06-15 | 71.13 | 71.13 | 71.13 | 71.13 | +18.019% | 1 | 157 | -9.532% |
| 2026-06-12 | 60.27 | 60.27 | 60.27 | 60.27 | +1.928% | 1 | 156 | +6.770% |
| 2026-06-11 | 59.13 | 59.13 | 59.13 | 59.13 | +9.968% | 15 | 156 | +8.828% |
| 2026-06-09 | 53.77 | 53.77 | 53.77 | 53.77 | -16.765% | 3 | 159 | +19.676% |
| 2026-06-08 | 64.60 | 64.60 | 64.60 | 64.60 | +1.270% | 4 | 163 | -0.387% |
| 2026-06-05 | 63.79 | 63.79 | 63.79 | 63.79 | -11.452% | 2 | 161 | +0.878% |
| 2026-06-03 | 72.04 | 72.04 | 72.04 | 72.04 | -3.985% | 1 | 160 | -10.675% |
| 2026-06-01 | 74.29 | 75.15 | 74.29 | 75.03 | +2.654% | 52 | 111 | -14.234% |
| 2026-05-29 | 73.09 | 73.09 | 73.09 | 73.09 | +2.987% | 3 | 108 | -11.958% |
| 2026-05-28 | 70.26 | 71.53 | 70.26 | 70.97 | +5.187% | 13 | 103 | -9.328% |
| 2026-05-22 | 67.47 | 67.47 | 67.47 | 67.47 | +8.403% | 6 | 97 | -4.624% |
| 2026-05-21 | 62.24 | 62.24 | 62.24 | 62.24 | +6.758% | 5 | 92 | +3.390% |
| 2026-05-19 | 58.30 | 58.30 | 58.30 | 58.30 | -6.315% | 1 | 91 | +10.377% |
| 2026-05-18 | 62.23 | 62.23 | 62.23 | 62.23 | -3.818% | 4 | 91 | +3.407% |
| 2026-05-15 | 65.00 | 66.28 | 64.70 | 64.70 | -8.680% | 49 | 42 | -0.541% |
| 2026-05-14 | 70.85 | 70.85 | 70.85 | 70.85 | +7.235% | 1 | 42 | -9.174% |
| 2026-05-13 | 66.07 | 66.07 | 66.07 | 66.07 | +10.172% | 6 | 42 | -2.603% |
| 2026-05-12 | 59.97 | 59.97 | 59.97 | 59.97 | -4.232% | 1 | 43 | +7.304% |
| 2026-05-11 | 62.62 | 62.62 | 62.62 | 62.62 | +1.606% | 1 | 43 | +2.763% |
| 2026-05-08 | 61.73 | 61.73 | 61.63 | 61.63 | +3.737% | 4 | 39 | +4.413% |
| 2026-05-07 | 59.41 | 59.41 | 59.41 | 59.41 | +2.184% | 24 | 15 | +8.315% |
| 2026-05-06 | 56.04 | 58.20 | 56.04 | 58.14 | +12.674% | 19 | 26 | +10.681% |
| 2026-05-01 | 51.44 | 51.60 | 51.44 | 51.60 | +9.787% | 3 | 29 | +24.709% |
| 2026-04-30 | 47.00 | 47.00 | 47.00 | 47.00 | +2.755% | 1 | 29 | +36.915% |
| 2026-04-29 | 45.08 | 45.74 | 44.88 | 45.74 | +2.007% | 7 | 29 | +40.686% |
| 2026-04-20 | 44.84 | 44.84 | 44.84 | 44.84 | -0.687% | 1 | 25 | +43.510% |
| 2026-04-17 | 44.66 | 45.20 | 44.66 | 45.15 | +12.007% | 18 | 25 | +42.525% |
| 2026-04-16 | 40.68 | 40.68 | 40.22 | 40.31 | +11.755% | 4 | 8 | +59.638% |
| 2026-04-14 | 35.92 | 36.07 | 35.92 | 36.07 | +18.847% | 3 | 4 | +78.403% |
| 2026-04-10 | 30.35 | 30.35 | 30.35 | 30.35 | +1.471% | 3 | 6 | +112.026% |
| 2026-04-09 | 29.88 | 29.91 | 29.88 | 29.91 | +24.677% | 2 | 3 | +115.145% |
| 2026-04-06 | 23.51 | 23.99 | 23.42 | 23.99 | +0.671% | 3 | 4 | +168.237% |
| 2026-04-01 | 24.07 | 24.07 | 23.83 | 23.83 | +20.475% | 3 | 4 | +170.038% |
| 2026-03-31 | 19.78 | 19.78 | 19.78 | 19.78 | 0.000% | 1 | 0 | +225.329% |