SPY270917C00775000
SPY Sep 17 2027 775.00 Call
optionOPRA
EODOct 23, 2026
55.96USD-3.534%(-2.05)2Vol904OI
SPY270917C00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 55.83 | 55.96 | 55.83 | 55.96 | -3.534% | 2 | 905 | 0.000% |
| 2026-10-22 | 60.62 | 60.62 | 57.91 | 58.01 | -8.861% | 6 | 905 | -3.534% |
| 2026-10-21 | 62.54 | 64.30 | 62.17 | 63.65 | +3.817% | 19 | 898 | -12.082% |
| 2026-10-20 | 61.31 | 61.31 | 61.31 | 61.31 | +6.682% | 5 | 898 | -8.726% |
| 2026-10-16 | 62.54 | 62.54 | 57.17 | 57.47 | -8.922% | 37 | 901 | -2.627% |
| 2026-10-15 | 61.75 | 63.10 | 61.75 | 63.10 | +3.324% | 11 | 936 | -11.315% |
| 2026-10-14 | 64.91 | 64.91 | 61.07 | 61.07 | -10.756% | 109 | 928 | -8.367% |
| 2026-10-13 | 68.00 | 68.60 | 67.41 | 68.43 | +0.044% | 34 | 911 | -18.223% |
| 2026-10-12 | 68.97 | 69.18 | 66.50 | 68.40 | -1.199% | 576 | 1,169 | -18.187% |
| 2026-10-09 | 67.32 | 69.30 | 67.32 | 69.23 | +5.485% | 26 | 1,167 | -19.168% |
| 2026-10-08 | 66.94 | 66.94 | 64.80 | 65.63 | -4.967% | 18 | 1,156 | -14.734% |
| 2026-10-07 | 66.85 | 69.06 | 66.85 | 69.06 | -1.806% | 18 | 1,151 | -18.969% |
| 2026-10-06 | 69.67 | 71.19 | 68.86 | 70.33 | +3.793% | 115 | 1,094 | -20.432% |
| 2026-10-05 | 65.09 | 67.76 | 65.09 | 67.76 | +7.029% | 14 | 1,087 | -17.414% |
| 2026-10-02 | 65.00 | 65.75 | 62.92 | 63.31 | +9.212% | 10 | 1,089 | -11.610% |
| 2026-10-01 | 57.97 | 57.97 | 57.97 | 57.97 | -0.719% | 3 | 1,092 | -3.467% |
| 2026-09-30 | 60.08 | 60.08 | 58.39 | 58.39 | -2.861% | 10 | 1,086 | -4.162% |
| 2026-09-29 | 60.13 | 60.13 | 60.11 | 60.11 | -2.719% | 11 | 1,087 | -6.904% |
| 2026-09-28 | 61.45 | 61.79 | 61.45 | 61.79 | -4.112% | 2 | 1,087 | -9.435% |
| 2026-09-25 | 65.87 | 65.87 | 63.47 | 64.44 | +1.003% | 12 | 1,086 | -13.160% |
| 2026-09-24 | 61.39 | 64.00 | 61.39 | 63.80 | -0.313% | 12 | 1,081 | -12.288% |
| 2026-09-23 | 65.77 | 65.77 | 64.00 | 64.00 | -6.309% | 17 | 1,066 | -12.562% |
| 2026-09-22 | 67.75 | 69.84 | 67.75 | 68.31 | -0.321% | 44 | 1,052 | -18.079% |
| 2026-09-21 | 64.07 | 68.79 | 64.07 | 68.53 | +14.065% | 34 | 1,048 | -18.342% |
| 2026-09-18 | 59.92 | 60.10 | 58.81 | 60.08 | +0.603% | 47 | 1,050 | -6.858% |
| 2026-09-17 | 59.00 | 59.72 | 57.84 | 59.72 | +12.679% | 114 | 997 | -6.296% |
| 2026-09-16 | 57.60 | 58.52 | 53.00 | 53.00 | -7.018% | 128 | 954 | +5.585% |
| 2026-09-15 | 58.19 | 58.19 | 56.00 | 57.00 | -4.282% | 325 | 836 | -1.825% |
| 2026-09-14 | 57.68 | 59.55 | 57.68 | 59.55 | -4.903% | 9 | 829 | -6.029% |
| 2026-09-11 | 61.08 | 62.62 | 61.08 | 62.62 | +7.043% | 4 | 828 | -10.636% |
| 2026-09-10 | 58.35 | 58.52 | 57.82 | 58.50 | -3.049% | 24 | 805 | -4.342% |
| 2026-09-09 | 60.34 | 60.34 | 60.34 | 60.34 | -3.687% | 1 | 804 | -7.259% |
| 2026-09-08 | 63.95 | 63.95 | 62.65 | 62.65 | -3.437% | 12 | 805 | -10.678% |
| 2026-09-04 | 66.72 | 66.72 | 64.70 | 64.88 | -3.824% | 9 | 804 | -13.748% |
| 2026-09-03 | 67.53 | 68.25 | 67.46 | 67.46 | +7.901% | 33 | 820 | -17.047% |
| 2026-09-02 | 62.52 | 62.52 | 62.52 | 62.52 | +2.207% | 2 | 822 | -10.493% |
| 2026-09-01 | 61.26 | 61.26 | 61.17 | 61.17 | -5.192% | 2 | 820 | -8.517% |
| 2026-08-31 | 64.71 | 64.71 | 64.52 | 64.52 | -3.701% | 2 | 819 | -13.267% |
| 2026-08-28 | 70.67 | 71.79 | 67.00 | 67.00 | -1.687% | 17 | 806 | -16.478% |
| 2026-08-27 | 68.64 | 68.75 | 68.15 | 68.15 | +3.258% | 13 | 800 | -17.887% |
| 2026-08-26 | 66.82 | 66.82 | 66.00 | 66.00 | +0.380% | 18 | 785 | -15.212% |
| 2026-08-25 | 66.21 | 66.21 | 65.75 | 65.75 | -1.866% | 3 | 782 | -14.890% |
| 2026-08-21 | 65.70 | 67.00 | 65.70 | 67.00 | -0.327% | 3 | 784 | -16.478% |
| 2026-08-20 | 67.81 | 68.20 | 67.22 | 67.22 | -3.971% | 201 | 650 | -16.751% |
| 2026-08-19 | 70.00 | 70.00 | 70.00 | 70.00 | +0.996% | 1 | 649 | -20.057% |
| 2026-08-18 | 69.31 | 69.31 | 69.31 | 69.31 | -4.912% | 2 | 649 | -19.261% |
| 2026-08-17 | 74.61 | 74.62 | 72.44 | 72.89 | -3.265% | 9 | 646 | -23.227% |
| 2026-08-14 | 76.53 | 76.91 | 75.11 | 75.35 | -2.143% | 43 | 609 | -25.733% |
| 2026-08-13 | 73.65 | 77.00 | 73.65 | 77.00 | +6.295% | 24 | 623 | -27.325% |
| 2026-08-12 | 72.88 | 73.10 | 72.44 | 72.44 | -1.052% | 20 | 611 | -22.750% |
| 2026-08-11 | 74.00 | 75.00 | 73.18 | 73.21 | -0.786% | 24 | 609 | -23.562% |
| 2026-08-10 | 72.88 | 75.00 | 72.88 | 73.79 | -0.149% | 16 | 603 | -24.163% |
| 2026-08-07 | 73.67 | 74.37 | 73.00 | 73.90 | +2.397% | 12 | 603 | -24.276% |
| 2026-08-06 | 72.17 | 72.17 | 72.17 | 72.17 | -1.137% | 2 | 601 | -22.461% |
| 2026-08-05 | 77.00 | 77.00 | 72.03 | 73.00 | -1.445% | 15 | 594 | -23.342% |
| 2026-08-04 | 66.70 | 74.07 | 66.70 | 74.07 | +15.554% | 13 | 598 | -24.450% |
| 2026-08-03 | 59.50 | 64.10 | 59.50 | 64.10 | +13.051% | 24 | 601 | -12.699% |
| 2026-07-31 | 56.50 | 56.70 | 52.63 | 56.70 | +4.458% | 35 | 569 | -1.305% |
| 2026-07-30 | 50.54 | 54.28 | 50.54 | 54.28 | +13.914% | 4 | 569 | +3.095% |
| 2026-07-29 | 51.00 | 51.06 | 47.65 | 47.65 | -12.344% | 4 | 567 | +17.440% |
| 2026-07-28 | 53.50 | 54.90 | 52.81 | 54.36 | +0.667% | 201 | 409 | +2.943% |
| 2026-07-27 | 57.50 | 57.50 | 54.00 | 54.00 | 0.000% | 65 | 345 | +3.630% |
| 2026-07-24 | 56.70 | 56.70 | 54.00 | 54.00 | 0.000% | 66 | 281 | +3.630% |
| 2026-07-23 | 55.75 | 56.75 | 54.00 | 54.00 | -11.023% | 3 | 278 | +3.630% |
| 2026-07-22 | 60.00 | 61.00 | 60.00 | 60.69 | +0.898% | 4 | 275 | -7.794% |
| 2026-07-21 | 59.11 | 60.15 | 58.52 | 60.15 | +5.526% | 211 | 218 | -6.966% |
| 2026-07-20 | 59.57 | 59.57 | 57.00 | 57.00 | -3.390% | 3 | 217 | -1.825% |
| 2026-07-17 | 57.50 | 60.40 | 57.06 | 59.00 | -3.279% | 4 | 215 | -5.153% |
| 2026-07-16 | 62.00 | 62.00 | 61.00 | 61.00 | -6.298% | 2 | 213 | -8.262% |
| 2026-07-15 | 65.10 | 65.10 | 65.10 | 65.10 | +5.000% | 1 | 214 | -14.040% |
| 2026-07-14 | 62.00 | 62.00 | 62.00 | 62.00 | -4.762% | 1 | 213 | -9.742% |
| 2026-07-10 | 65.10 | 65.10 | 65.10 | 65.10 | +2.925% | 1 | 213 | -14.040% |
| 2026-07-09 | 61.00 | 63.25 | 61.00 | 63.25 | +10.965% | 4 | 214 | -11.526% |
| 2026-07-08 | 58.86 | 58.86 | 57.00 | 57.00 | -6.080% | 4 | 211 | -1.825% |
| 2026-07-07 | 61.02 | 61.03 | 60.57 | 60.69 | -4.500% | 16 | 211 | -7.794% |
| 2026-07-06 | 62.00 | 63.55 | 62.00 | 63.55 | +8.930% | 8 | 213 | -11.943% |
| 2026-07-02 | 60.50 | 60.50 | 57.50 | 58.34 | -5.903% | 5 | 211 | -4.080% |
| 2026-07-01 | 61.00 | 62.00 | 61.00 | 62.00 | +1.639% | 2 | 211 | -9.742% |
| 2026-06-30 | 58.80 | 61.00 | 58.80 | 61.00 | +5.191% | 5 | 214 | -8.262% |
| 2026-06-29 | 56.70 | 58.09 | 54.00 | 57.99 | +4.959% | 12 | 217 | -3.501% |
| 2026-06-26 | 52.50 | 55.25 | 52.50 | 55.25 | +2.315% | 2 | 218 | +1.285% |
| 2026-06-25 | 54.00 | 57.80 | 54.00 | 54.00 | -1.406% | 6 | 214 | +3.630% |
| 2026-06-24 | 57.32 | 57.36 | 54.77 | 54.77 | -3.912% | 38 | 203 | +2.173% |
| 2026-06-23 | 55.99 | 60.00 | 55.99 | 57.00 | -10.279% | 7 | 198 | -1.825% |
| 2026-06-22 | 65.00 | 65.00 | 63.30 | 63.53 | -1.504% | 12 | 203 | -11.916% |
| 2026-06-18 | 64.00 | 64.50 | 64.00 | 64.50 | +8.403% | 2 | 204 | -13.240% |
| 2026-06-17 | 64.29 | 65.45 | 59.50 | 59.50 | -8.462% | 52 | 203 | -5.950% |
| 2026-06-16 | 66.00 | 66.00 | 65.00 | 65.00 | -4.901% | 5 | 201 | -13.908% |
| 2026-06-15 | 66.00 | 69.00 | 66.00 | 68.35 | +13.162% | 37 | 196 | -18.127% |
| 2026-06-12 | 60.00 | 61.00 | 60.00 | 60.40 | +2.721% | 13 | 185 | -7.351% |
| 2026-06-11 | 53.00 | 58.80 | 53.00 | 58.80 | +13.077% | 8 | 185 | -4.830% |
| 2026-06-10 | 56.75 | 58.80 | 52.00 | 52.00 | -10.345% | 11 | 182 | +7.615% |
| 2026-06-09 | 62.00 | 63.00 | 51.01 | 58.00 | -5.337% | 135 | 125 | -3.517% |
| 2026-06-08 | 62.00 | 62.00 | 61.00 | 61.27 | +6.206% | 6 | 127 | -8.667% |
| 2026-06-05 | 68.00 | 68.00 | 57.69 | 57.69 | -19.202% | 36 | 126 | -2.999% |
| 2026-06-04 | 68.00 | 71.40 | 68.00 | 71.40 | +3.478% | 32 | 125 | -21.625% |
| 2026-06-03 | 70.00 | 70.00 | 69.00 | 69.00 | -4.153% | 3 | 125 | -18.899% |
| 2026-06-02 | 72.45 | 72.57 | 71.99 | 71.99 | +1.309% | 3 | 125 | -22.267% |
| 2026-06-01 | 71.18 | 71.18 | 71.06 | 71.06 | +2.112% | 4 | 122 | -21.250% |
| 2026-05-29 | 69.70 | 70.21 | 69.00 | 69.59 | +0.914% | 6 | 120 | -19.586% |
| 2026-05-28 | 68.96 | 68.96 | 68.96 | 68.96 | +5.186% | 8 | 120 | -18.852% |
| 2026-05-27 | 65.55 | 65.56 | 65.55 | 65.56 | +1.361% | 3 | 118 | -14.643% |
| 2026-05-26 | 65.62 | 65.62 | 64.68 | 64.68 | +1.363% | 32 | 87 | -13.482% |
| 2026-05-22 | 61.21 | 63.81 | 61.21 | 63.81 | +9.208% | 4 | 83 | -12.302% |
| 2026-05-20 | 57.49 | 58.43 | 57.07 | 58.43 | +5.469% | 7 | 82 | -4.227% |
| 2026-05-19 | 55.40 | 55.40 | 55.40 | 55.40 | -9.151% | 2 | 81 | +1.011% |
| 2026-05-18 | 60.98 | 60.98 | 60.98 | 60.98 | -3.878% | 1 | 81 | -8.232% |
| 2026-05-15 | 61.40 | 63.44 | 61.40 | 63.44 | +0.126% | 7 | 80 | -11.791% |
| 2026-05-13 | 58.99 | 63.36 | 58.99 | 63.36 | +7.172% | 49 | 34 | -11.679% |
| 2026-05-08 | 58.61 | 59.12 | 58.61 | 59.12 | +4.066% | 19 | 18 | -5.345% |
| 2026-05-07 | 56.81 | 56.81 | 56.81 | 56.81 | +20.872% | 1 | 18 | -1.496% |
| 2026-05-04 | 47.00 | 47.00 | 47.00 | 47.00 | -4.607% | 4 | 16 | +19.064% |
| 2026-05-01 | 49.27 | 49.27 | 49.27 | 49.27 | +13.893% | 2 | 14 | +13.578% |
| 2026-04-29 | 42.60 | 43.26 | 42.43 | 43.26 | -0.069% | 7 | 14 | +29.357% |
| 2026-04-17 | 43.29 | 43.29 | 43.29 | 43.29 | +133.495% | 1 | 7 | +29.268% |
| 2026-03-31 | 18.55 | 18.55 | 18.54 | 18.54 | -15.226% | 6 | 6 | +201.834% |
| 2026-03-26 | 21.87 | 21.87 | 21.87 | 21.87 | 0.000% | 1 | 0 | +155.876% |