SPY270917C00780000
SPY Sep 17 2027 780.00 Call
optionOPRA
EODOct 27, 2026
58.70USD+4.226%(+2.38)22Vol858OI
SPY270917C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 55.75 | 58.77 | 55.75 | 58.70 | +4.226% | 22 | 854 | 0.000% |
| 2026-10-26 | 56.53 | 56.53 | 56.32 | 56.32 | +5.567% | 3 | 853 | +4.226% |
| 2026-10-23 | 53.35 | 53.35 | 53.35 | 53.35 | -1.876% | 2 | 855 | +10.028% |
| 2026-10-22 | 56.77 | 56.83 | 54.18 | 54.37 | -10.620% | 5 | 855 | +7.964% |
| 2026-10-21 | 60.53 | 61.79 | 59.64 | 60.83 | +5.242% | 27 | 854 | -3.502% |
| 2026-10-20 | 60.10 | 60.10 | 57.80 | 57.80 | +1.707% | 4 | 852 | +1.557% |
| 2026-10-19 | 56.95 | 58.85 | 56.55 | 56.83 | +3.989% | 207 | 716 | +3.291% |
| 2026-10-16 | 58.20 | 58.20 | 54.03 | 54.65 | -9.219% | 125 | 725 | +7.411% |
| 2026-10-15 | 57.65 | 60.71 | 57.65 | 60.20 | +2.468% | 5 | 724 | -2.492% |
| 2026-10-14 | 61.90 | 61.90 | 57.87 | 58.75 | -10.292% | 50 | 722 | -0.085% |
| 2026-10-13 | 64.00 | 65.49 | 61.58 | 65.49 | +1.221% | 7 | 720 | -10.368% |
| 2026-10-12 | 65.82 | 66.75 | 64.70 | 64.70 | -2.207% | 13 | 728 | -9.274% |
| 2026-10-09 | 64.56 | 66.16 | 64.56 | 66.16 | +5.552% | 20 | 712 | -11.276% |
| 2026-10-08 | 64.52 | 64.52 | 61.89 | 62.68 | -4.524% | 28 | 684 | -6.350% |
| 2026-10-07 | 64.00 | 65.65 | 64.00 | 65.65 | -2.712% | 49 | 673 | -10.586% |
| 2026-10-06 | 65.80 | 68.33 | 65.80 | 67.48 | +3.259% | 72 | 636 | -13.011% |
| 2026-10-05 | 61.11 | 65.35 | 61.11 | 65.35 | +8.303% | 46 | 603 | -10.176% |
| 2026-10-02 | 60.16 | 60.34 | 60.16 | 60.34 | +9.173% | 3 | 600 | -2.718% |
| 2026-10-01 | 56.89 | 57.27 | 55.27 | 55.27 | -8.266% | 21 | 593 | +6.206% |
| 2026-09-30 | 60.25 | 60.25 | 60.25 | 60.25 | +4.419% | 6 | 593 | -2.573% |
| 2026-09-29 | 58.44 | 58.44 | 57.69 | 57.70 | -1.097% | 297 | 395 | +1.733% |
| 2026-09-28 | 58.34 | 58.34 | 58.34 | 58.34 | -7.235% | 1 | 396 | +0.617% |
| 2026-09-25 | 62.82 | 62.89 | 62.82 | 62.89 | +5.520% | 6 | 396 | -6.662% |
| 2026-09-24 | 59.60 | 59.60 | 59.60 | 59.60 | -4.838% | 1 | 396 | -1.510% |
| 2026-09-23 | 63.40 | 63.40 | 62.63 | 62.63 | -3.483% | 2 | 395 | -6.275% |
| 2026-09-22 | 65.24 | 65.24 | 64.89 | 64.89 | -1.082% | 6 | 395 | -9.539% |
| 2026-09-21 | 60.21 | 65.80 | 60.21 | 65.60 | +32.498% | 32 | 393 | -10.518% |
| 2026-09-16 | 54.70 | 54.70 | 49.51 | 49.51 | -11.589% | 4 | 394 | +18.562% |
| 2026-09-14 | 56.00 | 56.00 | 56.00 | 56.00 | +0.161% | 1 | 393 | +4.821% |
| 2026-09-10 | 55.91 | 55.91 | 55.91 | 55.91 | -6.333% | 2 | 395 | +4.990% |
| 2026-09-08 | 60.17 | 60.17 | 59.69 | 59.69 | -2.547% | 3 | 392 | -1.659% |
| 2026-09-04 | 61.25 | 61.25 | 61.25 | 61.25 | +0.196% | 1 | 391 | -4.163% |
| 2026-09-03 | 61.13 | 61.13 | 61.13 | 61.13 | +2.809% | 1 | 390 | -3.975% |
| 2026-09-02 | 59.27 | 59.46 | 59.27 | 59.46 | +3.301% | 3 | 390 | -1.278% |
| 2026-09-01 | 58.50 | 58.50 | 57.56 | 57.56 | -10.898% | 2 | 390 | +1.981% |
| 2026-08-28 | 66.88 | 66.88 | 64.25 | 64.60 | -0.062% | 15 | 377 | -9.133% |
| 2026-08-27 | 65.10 | 65.10 | 64.64 | 64.64 | +4.782% | 3 | 376 | -9.189% |
| 2026-08-26 | 63.69 | 63.69 | 61.69 | 61.69 | -1.296% | 2 | 375 | -4.847% |
| 2026-08-21 | 62.50 | 62.50 | 62.50 | 62.50 | +0.790% | 1 | 376 | -6.080% |
| 2026-08-20 | 64.13 | 64.20 | 62.01 | 62.01 | -7.351% | 6 | 374 | -5.338% |
| 2026-08-19 | 67.16 | 67.60 | 66.83 | 66.93 | +1.256% | 9 | 373 | -12.296% |
| 2026-08-18 | 66.75 | 66.75 | 66.10 | 66.10 | -5.301% | 6 | 367 | -11.195% |
| 2026-08-17 | 72.10 | 72.10 | 69.80 | 69.80 | -4.384% | 3 | 364 | -15.903% |
| 2026-08-14 | 73.13 | 73.56 | 71.68 | 73.00 | +0.690% | 27 | 341 | -19.589% |
| 2026-08-13 | 72.49 | 74.39 | 72.30 | 72.50 | +3.438% | 28 | 331 | -19.034% |
| 2026-08-12 | 69.78 | 70.09 | 69.61 | 70.09 | +0.071% | 17 | 318 | -16.251% |
| 2026-08-11 | 70.95 | 71.20 | 70.01 | 70.04 | -0.793% | 27 | 301 | -16.191% |
| 2026-08-10 | 71.50 | 71.61 | 70.41 | 70.60 | +1.466% | 14 | 297 | -16.856% |
| 2026-08-07 | 69.79 | 69.79 | 69.58 | 69.58 | +2.899% | 2 | 296 | -15.637% |
| 2026-08-06 | 68.08 | 68.20 | 67.62 | 67.62 | -2.466% | 5 | 295 | -13.191% |
| 2026-08-05 | 74.50 | 74.50 | 69.33 | 69.33 | -1.854% | 5 | 294 | -15.332% |
| 2026-08-04 | 63.13 | 73.00 | 63.00 | 70.64 | +15.803% | 10 | 292 | -16.903% |
| 2026-08-03 | 61.00 | 61.00 | 61.00 | 61.00 | +12.567% | 1 | 292 | -3.770% |
| 2026-07-31 | 53.58 | 54.19 | 53.58 | 54.19 | +5.326% | 3 | 290 | +8.323% |
| 2026-07-30 | 48.47 | 51.45 | 48.30 | 51.45 | +6.412% | 5 | 289 | +14.091% |
| 2026-07-29 | 48.23 | 48.35 | 48.23 | 48.35 | -3.570% | 2 | 288 | +21.406% |
| 2026-07-28 | 50.13 | 50.14 | 50.13 | 50.14 | -1.046% | 76 | 288 | +17.072% |
| 2026-07-27 | 52.96 | 52.96 | 50.16 | 50.67 | -3.005% | 37 | 286 | +15.848% |
| 2026-07-24 | 52.24 | 52.24 | 52.24 | 52.24 | -2.827% | 2 | 288 | +12.366% |
| 2026-07-23 | 53.76 | 53.76 | 53.76 | 53.76 | -7.929% | 1 | 289 | +9.189% |
| 2026-07-22 | 57.22 | 58.39 | 57.22 | 58.39 | +1.495% | 3 | 286 | +0.531% |
| 2026-07-21 | 56.12 | 57.67 | 56.12 | 57.53 | +5.560% | 323 | 502 | +2.034% |
| 2026-07-20 | 56.47 | 56.47 | 54.50 | 54.50 | -3.931% | 2 | 501 | +7.706% |
| 2026-07-17 | 56.73 | 56.73 | 56.73 | 56.73 | -2.526% | 5 | 516 | +3.473% |
| 2026-07-16 | 60.15 | 60.57 | 58.20 | 58.20 | -2.578% | 136 | 424 | +0.859% |
| 2026-07-13 | 62.00 | 62.00 | 59.74 | 59.74 | -4.171% | 6 | 420 | -1.741% |
| 2026-07-10 | 61.30 | 62.34 | 61.30 | 62.34 | +7.557% | 3 | 421 | -5.839% |
| 2026-07-07 | 58.91 | 58.95 | 57.96 | 57.96 | +4.357% | 4 | 420 | +1.277% |
| 2026-07-02 | 60.50 | 60.50 | 55.54 | 55.54 | +7.034% | 5 | 418 | +5.690% |
| 2026-06-25 | 51.89 | 51.89 | 51.89 | 51.89 | -4.859% | 4 | 414 | +13.124% |
| 2026-06-23 | 54.54 | 54.54 | 54.54 | 54.54 | -8.903% | 1 | 414 | +7.627% |
| 2026-06-22 | 59.87 | 59.87 | 59.87 | 59.87 | +4.558% | 6 | 408 | -1.954% |
| 2026-06-17 | 57.26 | 57.26 | 57.26 | 57.26 | -8.952% | 2 | 406 | +2.515% |
| 2026-06-16 | 62.97 | 62.97 | 62.89 | 62.89 | -2.420% | 3 | 406 | -6.662% |
| 2026-06-15 | 64.68 | 64.68 | 64.45 | 64.45 | +22.973% | 3 | 407 | -8.922% |
| 2026-06-10 | 52.00 | 52.41 | 52.00 | 52.41 | -1.188% | 5 | 407 | +12.002% |
| 2026-06-09 | 52.06 | 53.04 | 52.06 | 53.04 | -5.841% | 2 | 407 | +10.671% |
| 2026-06-08 | 59.12 | 59.12 | 56.33 | 56.33 | -5.360% | 251 | 158 | +4.207% |
| 2026-06-05 | 59.58 | 59.58 | 59.52 | 59.52 | -13.677% | 2 | 160 | -1.378% |
| 2026-06-02 | 68.95 | 68.95 | 68.95 | 68.95 | +4.787% | 2 | 158 | -14.866% |
| 2026-05-29 | 67.08 | 67.53 | 65.80 | 65.80 | +5.873% | 8 | 158 | -10.790% |
| 2026-05-26 | 64.50 | 64.50 | 62.00 | 62.15 | +0.746% | 30 | 162 | -5.551% |
| 2026-05-22 | 60.85 | 61.77 | 60.85 | 61.69 | +16.396% | 16 | 152 | -4.847% |
| 2026-05-19 | 53.00 | 53.00 | 53.00 | 53.00 | -3.285% | 3 | 153 | +10.755% |
| 2026-05-18 | 58.00 | 58.00 | 54.80 | 54.80 | -8.023% | 4 | 150 | +7.117% |
| 2026-05-15 | 58.62 | 59.58 | 58.62 | 59.58 | -7.484% | 2 | 148 | -1.477% |
| 2026-05-14 | 62.46 | 64.40 | 62.46 | 64.40 | +6.043% | 41 | 162 | -8.851% |
| 2026-05-13 | 60.33 | 60.76 | 60.33 | 60.73 | +11.064% | 102 | 66 | -3.343% |
| 2026-05-12 | 54.95 | 54.95 | 54.68 | 54.68 | -5.610% | 2 | 64 | +7.352% |
| 2026-05-11 | 57.27 | 57.93 | 57.27 | 57.93 | +9.903% | 2 | 62 | +1.329% |
| 2026-05-06 | 50.72 | 52.71 | 50.72 | 52.71 | +18.396% | 6 | 63 | +11.364% |
| 2026-05-04 | 45.63 | 45.63 | 44.52 | 44.52 | +10.995% | 8 | 62 | +31.851% |
| 2026-04-24 | 40.11 | 40.11 | 40.11 | 40.11 | -0.914% | 4 | 62 | +46.348% |
| 2026-04-21 | 41.13 | 41.13 | 40.48 | 40.48 | +1.862% | 40 | 18 | +45.010% |
| 2026-04-17 | 39.74 | 39.74 | 39.74 | 39.74 | +25.999% | 4 | 18 | +47.710% |
| 2026-04-14 | 31.54 | 31.54 | 31.54 | 31.54 | +56.604% | 4 | 14 | +86.113% |
| 2026-04-07 | 19.69 | 20.14 | 19.16 | 20.14 | +2.337% | 5 | 14 | +191.460% |
| 2026-04-02 | 20.18 | 20.18 | 19.68 | 19.68 | +1.027% | 4 | 8 | +198.272% |
| 2026-03-31 | 19.48 | 19.48 | 19.48 | 19.48 | +26.084% | 2 | 0 | +201.335% |
| 2026-03-30 | 16.26 | 16.26 | 15.45 | 15.45 | -7.430% | 6 | 0 | +279.935% |
| 2026-03-27 | 17.35 | 17.35 | 16.69 | 16.69 | -13.299% | 10 | 0 | +251.708% |
| 2026-03-26 | 21.18 | 21.18 | 19.25 | 19.25 | 0.000% | 3 | 0 | +204.935% |