SPY270917C00785000
SPY Sep 17 2027 785.00 Call
optionOPRA
EODOct 27, 2026
55.30USD+5.394%(+2.83)2Vol1,490OI
SPY270917C00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 55.30 | 55.30 | 55.30 | 55.30 | +5.394% | 2 | 1,490 | 0.000% |
| 2026-10-26 | 52.50 | 52.50 | 52.47 | 52.47 | +5.489% | 2 | 1,489 | +5.394% |
| 2026-10-23 | 50.21 | 50.26 | 49.74 | 49.74 | -3.230% | 10 | 1,483 | +11.178% |
| 2026-10-22 | 51.28 | 51.40 | 51.28 | 51.40 | -8.557% | 3 | 1,483 | +7.588% |
| 2026-10-20 | 52.99 | 56.21 | 52.67 | 56.21 | +2.667% | 21 | 1,462 | -1.619% |
| 2026-10-19 | 53.85 | 54.75 | 53.46 | 54.75 | +5.268% | 34 | 1,429 | +1.005% |
| 2026-10-16 | 52.28 | 52.28 | 51.90 | 52.01 | -7.125% | 4 | 1,427 | +6.326% |
| 2026-10-14 | 56.00 | 56.00 | 56.00 | 56.00 | -8.347% | 1 | 1,426 | -1.250% |
| 2026-10-13 | 61.10 | 61.10 | 61.10 | 61.10 | -2.224% | 10 | 1,426 | -9.493% |
| 2026-10-12 | 62.49 | 62.49 | 62.49 | 62.49 | +0.386% | 1 | 1,426 | -11.506% |
| 2026-10-09 | 62.25 | 62.25 | 62.25 | 62.25 | +5.330% | 3 | 1,426 | -11.165% |
| 2026-10-08 | 60.77 | 60.77 | 58.79 | 59.10 | -4.400% | 3 | 1,426 | -6.430% |
| 2026-10-07 | 62.25 | 62.25 | 61.82 | 61.82 | -3.812% | 6 | 1,426 | -10.547% |
| 2026-10-06 | 63.63 | 65.13 | 63.35 | 64.27 | +5.361% | 33 | 1,438 | -13.957% |
| 2026-10-05 | 57.96 | 61.00 | 57.96 | 61.00 | +5.172% | 9 | 1,433 | -9.344% |
| 2026-10-02 | 59.00 | 59.00 | 57.00 | 58.00 | +6.091% | 3 | 1,432 | -4.655% |
| 2026-10-01 | 54.50 | 54.67 | 54.50 | 54.67 | +1.542% | 4 | 1,429 | +1.152% |
| 2026-09-30 | 56.70 | 56.70 | 53.84 | 53.84 | -1.966% | 16 | 1,426 | +2.712% |
| 2026-09-29 | 54.88 | 54.96 | 54.79 | 54.92 | -3.666% | 50 | 1,376 | +0.692% |
| 2026-09-28 | 57.01 | 57.01 | 57.01 | 57.01 | -4.983% | 1 | 1,375 | -2.999% |
| 2026-09-25 | 60.00 | 60.00 | 60.00 | 60.00 | +5.914% | 1 | 1,375 | -7.833% |
| 2026-09-24 | 56.65 | 56.65 | 56.65 | 56.65 | -2.328% | 1 | 1,375 | -2.383% |
| 2026-09-23 | 58.98 | 58.98 | 58.00 | 58.00 | -7.452% | 3 | 1,373 | -4.655% |
| 2026-09-22 | 62.67 | 62.67 | 62.67 | 62.67 | +0.352% | 2 | 1,373 | -11.760% |
| 2026-09-21 | 58.85 | 62.45 | 58.85 | 62.45 | +16.685% | 2 | 1,372 | -11.449% |
| 2026-09-18 | 53.39 | 53.70 | 53.39 | 53.52 | +2.529% | 3 | 1,370 | +3.326% |
| 2026-09-17 | 52.95 | 52.95 | 52.20 | 52.20 | +6.705% | 2 | 1,370 | +5.939% |
| 2026-09-16 | 47.20 | 48.92 | 47.20 | 48.92 | -3.568% | 20 | 1,370 | +13.042% |
| 2026-09-15 | 50.73 | 50.73 | 50.73 | 50.73 | -6.195% | 1 | 1,370 | +9.008% |
| 2026-09-14 | 51.99 | 54.08 | 51.99 | 54.08 | +2.736% | 2 | 1,369 | +2.256% |
| 2026-09-10 | 52.64 | 52.64 | 52.64 | 52.64 | -4.689% | 1 | 1,368 | +5.053% |
| 2026-09-09 | 55.23 | 55.23 | 55.23 | 55.23 | -3.680% | 1 | 1,368 | +0.127% |
| 2026-09-08 | 56.92 | 57.34 | 56.92 | 57.34 | -1.070% | 11 | 1,368 | -3.558% |
| 2026-09-04 | 59.27 | 59.27 | 57.96 | 57.96 | -4.859% | 29 | 1,358 | -4.589% |
| 2026-09-03 | 57.88 | 60.92 | 57.62 | 60.92 | +9.667% | 22 | 1,370 | -9.225% |
| 2026-09-01 | 55.55 | 55.55 | 55.55 | 55.55 | -3.826% | 2 | 1,370 | -0.450% |
| 2026-08-31 | 58.26 | 58.55 | 57.76 | 57.76 | -5.744% | 215 | 1,198 | -4.259% |
| 2026-08-28 | 61.28 | 61.28 | 61.28 | 61.28 | +2.992% | 10 | 1,198 | -9.758% |
| 2026-08-26 | 59.65 | 59.65 | 58.66 | 59.50 | +0.456% | 31 | 1,188 | -7.059% |
| 2026-08-24 | 58.48 | 59.23 | 58.42 | 59.23 | -0.654% | 6 | 1,186 | -6.635% |
| 2026-08-21 | 59.91 | 59.91 | 59.62 | 59.62 | +0.948% | 4 | 1,186 | -7.246% |
| 2026-08-20 | 61.75 | 61.80 | 59.06 | 59.06 | -7.473% | 9 | 1,183 | -6.366% |
| 2026-08-19 | 65.56 | 65.56 | 63.83 | 63.83 | +0.774% | 3 | 1,180 | -13.364% |
| 2026-08-18 | 63.84 | 63.84 | 63.34 | 63.34 | -5.786% | 4 | 1,178 | -12.693% |
| 2026-08-17 | 68.42 | 68.42 | 67.23 | 67.23 | -2.225% | 3 | 1,177 | -17.745% |
| 2026-08-14 | 69.03 | 69.03 | 67.89 | 68.76 | -2.606% | 10 | 1,168 | -19.575% |
| 2026-08-13 | 70.59 | 70.60 | 70.59 | 70.60 | +7.116% | 2 | 1,168 | -21.671% |
| 2026-08-11 | 66.89 | 66.92 | 65.91 | 65.91 | -3.386% | 16 | 1,167 | -16.098% |
| 2026-08-10 | 68.23 | 68.23 | 68.22 | 68.22 | +2.202% | 35 | 1,165 | -18.939% |
| 2026-08-07 | 66.75 | 66.75 | 66.75 | 66.75 | +1.136% | 1 | 1,165 | -17.154% |
| 2026-08-06 | 66.00 | 66.00 | 66.00 | 66.00 | -2.352% | 2 | 1,165 | -16.212% |
| 2026-08-04 | 69.15 | 69.15 | 67.59 | 67.59 | +20.999% | 3 | 1,162 | -18.183% |
| 2026-08-03 | 55.86 | 55.86 | 55.86 | 55.86 | +8.783% | 340 | 822 | -1.003% |
| 2026-07-31 | 51.35 | 51.35 | 51.35 | 51.35 | +5.441% | 1 | 822 | +7.692% |
| 2026-07-30 | 45.22 | 48.70 | 45.22 | 48.70 | +6.588% | 2 | 821 | +13.552% |
| 2026-07-29 | 45.69 | 45.69 | 45.69 | 45.69 | -7.210% | 1 | 821 | +21.033% |
| 2026-07-28 | 49.24 | 49.24 | 49.24 | 49.24 | +1.192% | 5 | 816 | +12.307% |
| 2026-07-24 | 48.66 | 48.66 | 48.66 | 48.66 | -3.145% | 1 | 815 | +13.646% |
| 2026-07-23 | 50.28 | 50.28 | 50.24 | 50.24 | -7.238% | 20 | 795 | +10.072% |
| 2026-07-21 | 53.35 | 54.16 | 52.90 | 54.16 | -0.386% | 473 | 442 | +2.105% |
| 2026-07-17 | 54.35 | 54.37 | 54.35 | 54.37 | -6.178% | 2 | 442 | +1.711% |
| 2026-07-14 | 57.95 | 57.95 | 57.95 | 57.95 | +1.524% | 117 | 325 | -4.573% |
| 2026-07-13 | 56.86 | 57.08 | 56.86 | 57.08 | -0.886% | 2 | 325 | -3.118% |
| 2026-07-09 | 57.59 | 57.59 | 57.59 | 57.59 | +7.005% | 1 | 325 | -3.976% |
| 2026-07-08 | 53.30 | 53.96 | 52.82 | 53.82 | +2.534% | 12 | 320 | +2.750% |
| 2026-07-02 | 52.36 | 52.49 | 52.36 | 52.49 | -5.661% | 4 | 320 | +5.353% |
| 2026-07-01 | 55.64 | 55.64 | 55.64 | 55.64 | -0.036% | 1 | 320 | -0.611% |
| 2026-06-30 | 55.66 | 55.66 | 55.66 | 55.66 | +9.416% | 10 | 310 | -0.647% |
| 2026-06-29 | 50.87 | 50.87 | 50.87 | 50.87 | +4.071% | 1 | 310 | +8.708% |
| 2026-06-25 | 48.88 | 48.88 | 48.88 | 48.88 | -1.013% | 10 | 300 | +13.134% |
| 2026-06-24 | 49.38 | 49.38 | 49.38 | 49.38 | -3.138% | 10 | 290 | +11.989% |
| 2026-06-23 | 51.03 | 51.03 | 50.98 | 50.98 | -7.309% | 20 | 270 | +8.474% |
| 2026-06-17 | 55.00 | 55.00 | 55.00 | 55.00 | -6.159% | 4 | 274 | +0.545% |
| 2026-06-16 | 59.71 | 59.71 | 58.61 | 58.61 | +22.615% | 59 | 274 | -5.648% |
| 2026-06-10 | 47.80 | 47.80 | 47.80 | 47.80 | -5.813% | 10 | 268 | +15.690% |
| 2026-06-09 | 48.90 | 50.75 | 48.90 | 50.75 | -6.864% | 20 | 268 | +8.966% |
| 2026-06-05 | 62.01 | 62.01 | 54.49 | 54.49 | -11.757% | 12 | 274 | +1.487% |
| 2026-06-04 | 61.90 | 61.90 | 61.75 | 61.75 | -2.587% | 10 | 264 | -10.445% |
| 2026-06-03 | 63.39 | 63.39 | 63.39 | 63.39 | -3.838% | 4 | 268 | -12.762% |
| 2026-06-02 | 64.02 | 65.93 | 64.02 | 65.92 | +4.535% | 3 | 267 | -16.110% |
| 2026-05-28 | 63.06 | 63.06 | 63.06 | 63.06 | +8.912% | 4 | 263 | -12.306% |
| 2026-05-22 | 57.50 | 57.90 | 57.50 | 57.90 | +1.775% | 22 | 245 | -4.491% |
| 2026-05-15 | 56.89 | 56.89 | 56.89 | 56.89 | -1.931% | 1 | 244 | -2.795% |
| 2026-05-13 | 58.01 | 58.01 | 58.01 | 58.01 | +11.451% | 45 | 251 | -4.672% |
| 2026-05-12 | 52.32 | 52.32 | 52.05 | 52.05 | +5.300% | 2 | 251 | +6.244% |
| 2026-05-06 | 49.43 | 49.43 | 49.43 | 49.43 | +14.527% | 1 | 251 | +11.875% |
| 2026-05-04 | 43.16 | 43.16 | 43.16 | 43.16 | -1.842% | 4 | 255 | +28.128% |
| 2026-05-01 | 43.97 | 43.97 | 43.97 | 43.97 | +14.060% | 4 | 251 | +25.768% |
| 2026-04-29 | 38.41 | 38.55 | 38.37 | 38.55 | +1.234% | 330 | 251 | +43.450% |
| 2026-04-28 | 38.08 | 38.08 | 38.08 | 38.08 | -3.668% | 1 | 16 | +45.221% |
| 2026-04-24 | 39.53 | 39.53 | 39.53 | 39.53 | +34.182% | 1 | 16 | +39.894% |
| 2026-04-14 | 29.46 | 29.46 | 29.46 | 29.46 | +24.883% | 1 | 16 | +87.712% |
| 2026-04-08 | 23.59 | 23.59 | 23.59 | 23.59 | +25.279% | 1 | 16 | +134.421% |
| 2026-04-01 | 18.83 | 18.83 | 18.83 | 18.83 | 0.000% | 16 | 16 | +193.680% |