SPY270917C00790000
SPY Sep 17 2027 790.00 Call
optionOPRA
EODOct 27, 2026
52.75USD+6.825%(+3.37)105Vol2,091OI
SPY270917C00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 50.40 | 52.75 | 50.40 | 52.75 | +6.825% | 105 | 1,994 | 0.000% |
| 2026-10-26 | 48.94 | 50.34 | 48.94 | 49.38 | +5.310% | 19 | 1,984 | +6.825% |
| 2026-10-23 | 48.00 | 48.00 | 46.89 | 46.89 | -2.312% | 30 | 1,959 | +12.497% |
| 2026-10-22 | 48.43 | 49.09 | 48.00 | 48.00 | -6.597% | 137 | 1,866 | +9.896% |
| 2026-10-19 | 51.70 | 51.71 | 51.39 | 51.39 | +5.286% | 4 | 1,869 | +2.646% |
| 2026-10-16 | 49.75 | 49.75 | 48.66 | 48.81 | -9.561% | 5 | 1,866 | +8.072% |
| 2026-10-15 | 51.79 | 53.97 | 51.79 | 53.97 | +3.788% | 3 | 1,868 | -2.261% |
| 2026-10-14 | 53.53 | 53.53 | 52.00 | 52.00 | -9.297% | 12 | 1,858 | +1.442% |
| 2026-10-13 | 57.35 | 57.35 | 57.33 | 57.33 | -2.351% | 2 | 1,857 | -7.989% |
| 2026-10-12 | 58.71 | 58.71 | 58.71 | 58.71 | -1.741% | 2 | 1,855 | -10.152% |
| 2026-10-09 | 58.71 | 59.75 | 58.71 | 59.75 | +1.512% | 2 | 1,855 | -11.715% |
| 2026-10-07 | 58.88 | 58.88 | 58.86 | 58.86 | -3.015% | 2 | 1,855 | -10.381% |
| 2026-10-06 | 61.11 | 62.17 | 60.69 | 60.69 | +5.346% | 36 | 1,881 | -13.083% |
| 2026-10-05 | 56.99 | 57.61 | 56.99 | 57.61 | +5.089% | 6 | 1,887 | -8.436% |
| 2026-10-02 | 54.82 | 54.82 | 54.82 | 54.82 | +3.200% | 2 | 1,887 | -3.776% |
| 2026-09-30 | 53.12 | 53.12 | 53.12 | 53.12 | +0.740% | 1 | 1,887 | -0.697% |
| 2026-09-28 | 53.90 | 53.90 | 52.73 | 52.73 | -3.918% | 2 | 1,888 | +0.038% |
| 2026-09-25 | 54.81 | 54.94 | 54.81 | 54.88 | +0.975% | 4 | 1,887 | -3.881% |
| 2026-09-24 | 54.49 | 54.64 | 54.35 | 54.35 | -0.803% | 3 | 1,887 | -2.944% |
| 2026-09-23 | 57.25 | 57.25 | 54.79 | 54.79 | -8.683% | 3 | 1,888 | -3.723% |
| 2026-09-21 | 54.10 | 60.00 | 54.10 | 60.00 | +18.017% | 15 | 1,888 | -12.083% |
| 2026-09-18 | 50.04 | 50.84 | 49.86 | 50.84 | -0.450% | 116 | 1,882 | +3.757% |
| 2026-09-17 | 50.47 | 51.07 | 50.44 | 51.07 | +16.412% | 10 | 1,874 | +3.290% |
| 2026-09-16 | 49.32 | 49.32 | 43.87 | 43.87 | -8.813% | 2 | 1,873 | +20.242% |
| 2026-09-15 | 47.96 | 48.11 | 47.75 | 48.11 | -5.943% | 17 | 1,876 | +9.645% |
| 2026-09-14 | 51.15 | 51.15 | 51.15 | 51.15 | -2.497% | 1 | 1,875 | +3.128% |
| 2026-09-11 | 53.50 | 53.50 | 52.46 | 52.46 | +1.746% | 38 | 1,847 | +0.553% |
| 2026-09-09 | 52.24 | 52.43 | 51.56 | 51.56 | -3.608% | 617 | 1,749 | +2.308% |
| 2026-09-08 | 53.97 | 53.97 | 53.37 | 53.49 | -8.250% | 505 | 1,246 | -1.383% |
| 2026-09-03 | 58.06 | 58.30 | 58.06 | 58.30 | +8.003% | 3 | 1,246 | -9.520% |
| 2026-09-02 | 52.78 | 53.98 | 52.78 | 53.98 | +4.471% | 3 | 1,243 | -2.279% |
| 2026-09-01 | 52.85 | 52.85 | 51.67 | 51.67 | -12.215% | 41 | 1,250 | +2.090% |
| 2026-08-28 | 58.63 | 58.86 | 58.63 | 58.86 | -0.372% | 7 | 1,244 | -10.381% |
| 2026-08-27 | 59.08 | 59.08 | 59.08 | 59.08 | +5.312% | 1 | 1,243 | -10.714% |
| 2026-08-24 | 55.36 | 56.22 | 55.36 | 56.10 | -2.435% | 109 | 1,146 | -5.971% |
| 2026-08-21 | 57.50 | 57.50 | 57.50 | 57.50 | +2.059% | 2 | 1,144 | -8.261% |
| 2026-08-20 | 56.23 | 56.34 | 56.20 | 56.34 | -6.876% | 16 | 1,141 | -6.372% |
| 2026-08-19 | 60.51 | 60.51 | 60.50 | 60.50 | -6.923% | 2 | 1,141 | -12.810% |
| 2026-08-14 | 65.74 | 65.74 | 65.00 | 65.00 | -3.889% | 6 | 1,138 | -18.846% |
| 2026-08-13 | 66.70 | 67.63 | 65.57 | 67.63 | +6.086% | 52 | 1,087 | -22.002% |
| 2026-08-11 | 63.75 | 63.75 | 63.75 | 63.75 | +3.490% | 2 | 1,087 | -17.255% |
| 2026-08-06 | 62.69 | 63.11 | 61.60 | 61.60 | -3.007% | 142 | 1,001 | -14.367% |
| 2026-08-05 | 67.91 | 67.91 | 63.50 | 63.51 | -2.036% | 322 | 1,003 | -16.942% |
| 2026-08-04 | 58.49 | 64.83 | 58.49 | 64.83 | +17.212% | 30 | 1,033 | -18.633% |
| 2026-08-03 | 51.79 | 55.39 | 51.79 | 55.31 | +13.760% | 27 | 1,017 | -4.628% |
| 2026-07-31 | 44.54 | 48.62 | 44.54 | 48.62 | +5.558% | 7 | 1,016 | +8.494% |
| 2026-07-30 | 42.25 | 46.06 | 42.25 | 46.06 | +6.818% | 5 | 1,015 | +14.525% |
| 2026-07-29 | 43.18 | 44.64 | 41.95 | 43.12 | -6.281% | 22 | 1,013 | +22.333% |
| 2026-07-27 | 45.39 | 46.01 | 45.39 | 46.01 | +0.022% | 4 | 1,012 | +14.649% |
| 2026-07-24 | 46.00 | 46.00 | 46.00 | 46.00 | -0.411% | 160 | 890 | +14.674% |
| 2026-07-23 | 48.33 | 48.33 | 46.19 | 46.19 | -12.419% | 2 | 889 | +14.202% |
| 2026-07-22 | 52.08 | 52.74 | 52.08 | 52.74 | +3.432% | 2 | 887 | +0.019% |
| 2026-07-21 | 50.61 | 50.99 | 50.05 | 50.99 | -8.076% | 149 | 778 | +3.452% |
| 2026-07-15 | 56.83 | 56.83 | 55.47 | 55.47 | +1.986% | 4 | 775 | -4.904% |
| 2026-07-13 | 54.08 | 54.39 | 54.08 | 54.39 | -0.421% | 3 | 776 | -3.015% |
| 2026-07-09 | 54.65 | 54.70 | 54.61 | 54.62 | +6.659% | 10 | 774 | -3.424% |
| 2026-07-08 | 51.20 | 51.21 | 51.20 | 51.21 | +2.114% | 3 | 777 | +3.007% |
| 2026-07-02 | 51.42 | 51.42 | 49.87 | 50.15 | -6.174% | 5 | 774 | +5.184% |
| 2026-07-01 | 53.45 | 53.45 | 53.45 | 53.45 | +7.028% | 1 | 774 | -1.310% |
| 2026-06-29 | 49.94 | 49.94 | 49.94 | 49.94 | +5.671% | 1 | 775 | +5.627% |
| 2026-06-26 | 47.26 | 47.26 | 47.26 | 47.26 | -5.744% | 1 | 776 | +11.617% |
| 2026-06-23 | 50.14 | 50.14 | 50.14 | 50.14 | -13.611% | 2 | 776 | +5.205% |
| 2026-06-16 | 58.04 | 58.04 | 58.04 | 58.04 | -0.052% | 1 | 776 | -9.114% |
| 2026-06-15 | 58.07 | 58.07 | 58.07 | 58.07 | +11.033% | 9 | 769 | -9.161% |
| 2026-06-12 | 50.38 | 52.75 | 50.38 | 52.30 | +2.489% | 4 | 767 | +0.860% |
| 2026-06-08 | 53.76 | 53.76 | 51.03 | 51.03 | -9.761% | 253 | 520 | +3.371% |
| 2026-06-05 | 56.82 | 56.82 | 56.55 | 56.55 | -6.975% | 9 | 515 | -6.720% |
| 2026-06-03 | 60.79 | 60.79 | 60.79 | 60.79 | -3.477% | 1 | 515 | -13.226% |
| 2026-06-02 | 62.21 | 62.98 | 62.21 | 62.98 | +10.647% | 5 | 510 | -16.243% |
| 2026-05-27 | 57.35 | 57.35 | 56.92 | 56.92 | +1.788% | 22 | 492 | -7.326% |
| 2026-05-22 | 55.92 | 55.92 | 55.92 | 55.92 | +5.829% | 6 | 498 | -5.669% |
| 2026-05-21 | 50.87 | 52.84 | 50.87 | 52.84 | +1.968% | 8 | 504 | -0.170% |
| 2026-05-20 | 51.78 | 51.82 | 51.78 | 51.82 | +3.227% | 2 | 504 | +1.795% |
| 2026-05-19 | 50.20 | 50.20 | 50.20 | 50.20 | -2.505% | 1 | 504 | +5.080% |
| 2026-05-18 | 51.49 | 51.49 | 51.49 | 51.49 | -5.070% | 9 | 495 | +2.447% |
| 2026-05-15 | 54.29 | 54.29 | 54.23 | 54.24 | -7.974% | 3 | 493 | -2.747% |
| 2026-05-14 | 56.97 | 58.94 | 56.97 | 58.94 | +18.353% | 58 | 539 | -10.502% |
| 2026-05-12 | 49.87 | 49.87 | 49.80 | 49.80 | -3.694% | 3 | 538 | +5.924% |
| 2026-05-11 | 51.71 | 51.71 | 51.71 | 51.71 | +5.531% | 1 | 538 | +2.011% |
| 2026-05-08 | 49.00 | 49.00 | 49.00 | 49.00 | +4.790% | 1 | 538 | +7.653% |
| 2026-05-07 | 48.69 | 48.69 | 46.76 | 46.76 | +2.163% | 2 | 537 | +12.810% |
| 2026-05-06 | 46.12 | 46.12 | 45.77 | 45.77 | +7.897% | 492 | 69 | +15.250% |
| 2026-05-05 | 42.42 | 42.42 | 42.42 | 42.42 | +8.159% | 6 | 63 | +24.352% |
| 2026-05-04 | 39.22 | 39.22 | 39.22 | 39.22 | -4.505% | 1 | 63 | +34.498% |
| 2026-05-01 | 41.17 | 41.17 | 41.07 | 41.07 | +9.754% | 21 | 42 | +28.439% |
| 2026-04-27 | 37.42 | 37.42 | 37.42 | 37.42 | +4.350% | 2 | 42 | +40.967% |
| 2026-04-22 | 35.86 | 35.86 | 35.86 | 35.86 | +5.533% | 4 | 42 | +47.100% |
| 2026-04-21 | 36.53 | 36.53 | 33.98 | 33.98 | -2.692% | 41 | 44 | +55.238% |
| 2026-04-20 | 35.20 | 35.20 | 34.92 | 34.92 | -3.536% | 2 | 4 | +51.060% |
| 2026-04-17 | 35.94 | 36.20 | 35.94 | 36.20 | +67.981% | 3 | 5 | +45.718% |
| 2026-04-08 | 21.55 | 21.55 | 21.55 | 21.55 | 0.000% | 2 | 2 | +144.780% |