SPY270917C00795000
SPY Sep 17 2027 795.00 Call
optionOPRA
EODOct 27, 2026
49.67USD+6.909%(+3.21)193Vol1,580OI
SPY270917C00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 48.00 | 49.67 | 46.81 | 49.67 | +6.909% | 193 | 1,403 | 0.000% |
| 2026-10-26 | 46.69 | 46.69 | 46.46 | 46.46 | +4.829% | 3 | 1,401 | +6.909% |
| 2026-10-23 | 44.12 | 44.63 | 44.10 | 44.32 | -2.700% | 15 | 1,393 | +12.071% |
| 2026-10-22 | 45.55 | 46.98 | 45.41 | 45.55 | -9.515% | 66 | 1,341 | +9.045% |
| 2026-10-21 | 49.15 | 50.34 | 49.15 | 50.34 | +3.368% | 285 | 1,181 | -1.331% |
| 2026-10-20 | 51.07 | 51.10 | 48.30 | 48.70 | -0.246% | 21 | 1,163 | +1.992% |
| 2026-10-19 | 47.69 | 48.82 | 47.69 | 48.82 | +6.223% | 219 | 1,093 | +1.741% |
| 2026-10-16 | 50.27 | 50.27 | 45.66 | 45.96 | -10.252% | 284 | 893 | +8.072% |
| 2026-10-15 | 48.75 | 51.50 | 48.74 | 51.21 | +4.212% | 25 | 874 | -3.007% |
| 2026-10-14 | 50.54 | 50.54 | 49.14 | 49.14 | -10.849% | 7 | 867 | +1.079% |
| 2026-10-12 | 56.00 | 56.00 | 55.12 | 55.12 | -1.974% | 3 | 867 | -9.888% |
| 2026-10-09 | 56.23 | 56.23 | 56.23 | 56.23 | +6.638% | 1 | 867 | -11.666% |
| 2026-10-08 | 52.73 | 52.73 | 52.73 | 52.73 | -10.338% | 2 | 865 | -5.803% |
| 2026-10-06 | 57.75 | 58.81 | 57.75 | 58.81 | +21.208% | 12 | 865 | -15.542% |
| 2026-10-01 | 48.52 | 48.52 | 48.52 | 48.52 | -1.462% | 3 | 862 | +2.370% |
| 2026-09-30 | 51.11 | 51.11 | 49.24 | 49.24 | +0.531% | 6 | 856 | +0.873% |
| 2026-09-29 | 48.98 | 48.98 | 48.98 | 48.98 | -1.863% | 1 | 855 | +1.409% |
| 2026-09-28 | 49.97 | 49.97 | 49.91 | 49.91 | -0.320% | 4 | 851 | -0.481% |
| 2026-09-24 | 50.07 | 50.07 | 50.07 | 50.07 | -3.878% | 2 | 856 | -0.799% |
| 2026-09-23 | 52.21 | 52.21 | 51.50 | 52.09 | -6.749% | 21 | 856 | -4.646% |
| 2026-09-22 | 56.02 | 56.13 | 55.86 | 55.86 | +2.911% | 35 | 846 | -11.081% |
| 2026-09-21 | 51.00 | 54.28 | 51.00 | 54.28 | +13.178% | 57 | 848 | -8.493% |
| 2026-09-18 | 47.11 | 47.96 | 47.01 | 47.96 | +0.482% | 10 | 848 | +3.565% |
| 2026-09-17 | 46.70 | 47.73 | 46.67 | 47.73 | +15.765% | 252 | 685 | +4.065% |
| 2026-09-16 | 46.01 | 46.01 | 41.23 | 41.23 | -8.803% | 2 | 683 | +20.471% |
| 2026-09-15 | 45.21 | 45.21 | 45.21 | 45.21 | -9.940% | 1 | 682 | +9.865% |
| 2026-09-11 | 50.68 | 50.69 | 50.17 | 50.20 | +7.449% | 9 | 684 | -1.056% |
| 2026-09-10 | 46.72 | 46.72 | 46.72 | 46.72 | -5.483% | 1 | 683 | +6.314% |
| 2026-09-09 | 49.43 | 49.43 | 49.43 | 49.43 | -3.154% | 1 | 683 | +0.486% |
| 2026-09-08 | 51.30 | 51.61 | 51.04 | 51.04 | -2.836% | 165 | 568 | -2.684% |
| 2026-09-04 | 52.53 | 52.97 | 52.04 | 52.53 | +2.658% | 19 | 573 | -5.445% |
| 2026-09-02 | 51.16 | 51.17 | 51.16 | 51.17 | +3.898% | 128 | 538 | -2.931% |
| 2026-09-01 | 49.25 | 49.25 | 49.25 | 49.25 | -5.922% | 34 | 518 | +0.853% |
| 2026-08-31 | 52.64 | 52.64 | 51.99 | 52.35 | -11.646% | 89 | 583 | -5.119% |
| 2026-08-28 | 59.25 | 59.25 | 59.25 | 59.25 | +9.076% | 2 | 581 | -16.169% |
| 2026-08-26 | 54.32 | 54.32 | 53.81 | 54.32 | +0.611% | 72 | 513 | -8.560% |
| 2026-08-25 | 54.08 | 54.08 | 53.99 | 53.99 | +1.219% | 49 | 512 | -8.001% |
| 2026-08-24 | 53.53 | 53.53 | 53.34 | 53.34 | -2.110% | 124 | 389 | -6.880% |
| 2026-08-21 | 55.01 | 55.19 | 54.49 | 54.49 | +2.618% | 25 | 364 | -8.846% |
| 2026-08-20 | 53.49 | 53.49 | 53.10 | 53.10 | -8.258% | 3 | 362 | -6.460% |
| 2026-08-19 | 57.82 | 57.88 | 57.82 | 57.88 | +1.883% | 2 | 361 | -14.185% |
| 2026-08-18 | 57.40 | 57.40 | 56.81 | 56.81 | -9.581% | 25 | 361 | -12.568% |
| 2026-08-14 | 62.49 | 62.83 | 62.49 | 62.83 | +3.748% | 2 | 362 | -20.945% |
| 2026-08-12 | 60.63 | 60.67 | 60.52 | 60.56 | +0.665% | 37 | 349 | -17.982% |
| 2026-08-06 | 60.16 | 60.16 | 60.16 | 60.16 | -1.651% | 1 | 350 | -17.437% |
| 2026-08-05 | 59.93 | 61.17 | 59.93 | 61.17 | +0.279% | 2 | 349 | -18.800% |
| 2026-08-04 | 58.87 | 61.00 | 58.87 | 61.00 | +15.706% | 108 | 437 | -18.574% |
| 2026-08-03 | 52.68 | 52.72 | 52.68 | 52.72 | +14.758% | 29 | 446 | -5.785% |
| 2026-07-31 | 42.02 | 45.94 | 42.02 | 45.94 | +6.195% | 3 | 445 | +8.119% |
| 2026-07-30 | 39.79 | 43.45 | 39.79 | 43.26 | +6.447% | 16 | 430 | +14.817% |
| 2026-07-29 | 40.28 | 42.14 | 40.28 | 40.64 | -6.359% | 8 | 424 | +22.219% |
| 2026-07-27 | 43.27 | 43.40 | 43.27 | 43.40 | -0.436% | 2 | 424 | +14.447% |
| 2026-07-23 | 43.59 | 43.59 | 43.59 | 43.59 | -8.096% | 1 | 423 | +13.948% |
| 2026-07-20 | 48.33 | 48.33 | 47.35 | 47.43 | -2.448% | 3 | 424 | +4.723% |
| 2026-07-17 | 48.69 | 48.78 | 48.62 | 48.62 | -10.113% | 44 | 445 | +2.160% |
| 2026-07-15 | 54.09 | 54.09 | 54.09 | 54.09 | +4.765% | 1 | 446 | -8.172% |
| 2026-07-14 | 51.63 | 51.63 | 51.63 | 51.63 | +0.116% | 1 | 445 | -3.796% |
| 2026-07-13 | 51.76 | 51.76 | 51.36 | 51.57 | -4.694% | 4 | 445 | -3.684% |
| 2026-07-10 | 52.86 | 54.11 | 52.86 | 54.11 | +4.238% | 2 | 444 | -8.206% |
| 2026-07-09 | 49.83 | 51.98 | 49.83 | 51.91 | +6.855% | 11 | 437 | -4.315% |
| 2026-07-08 | 47.76 | 48.58 | 47.76 | 48.58 | -3.266% | 4 | 441 | +2.244% |
| 2026-07-07 | 50.22 | 50.22 | 50.22 | 50.22 | +2.868% | 1 | 440 | -1.095% |
| 2026-07-02 | 48.82 | 48.82 | 48.82 | 48.82 | +10.628% | 2 | 440 | +1.741% |
| 2026-06-25 | 44.13 | 44.13 | 44.10 | 44.13 | -17.406% | 4 | 438 | +12.554% |
| 2026-06-17 | 53.43 | 53.43 | 53.43 | 53.43 | -4.572% | 1 | 438 | -7.037% |
| 2026-06-16 | 55.99 | 55.99 | 55.99 | 55.99 | -2.711% | 1 | 438 | -11.288% |
| 2026-06-15 | 54.77 | 57.55 | 54.77 | 57.55 | +29.065% | 15 | 427 | -13.692% |
| 2026-06-10 | 44.59 | 44.59 | 44.59 | 44.59 | -2.236% | 7 | 420 | +11.393% |
| 2026-06-09 | 43.61 | 45.61 | 43.61 | 45.61 | -9.808% | 3 | 420 | +8.902% |
| 2026-06-08 | 50.57 | 50.57 | 50.57 | 50.57 | -6.143% | 1 | 420 | -1.780% |
| 2026-06-05 | 54.14 | 54.14 | 53.88 | 53.88 | -4.196% | 9 | 416 | -7.814% |
| 2026-06-04 | 56.64 | 56.64 | 56.24 | 56.24 | -3.101% | 3 | 414 | -11.682% |
| 2026-06-03 | 58.04 | 58.04 | 58.04 | 58.04 | -3.428% | 1 | 413 | -14.421% |
| 2026-06-02 | 60.42 | 60.42 | 60.10 | 60.10 | +3.052% | 2 | 412 | -17.354% |
| 2026-06-01 | 58.32 | 58.32 | 58.32 | 58.32 | +6.852% | 1 | 412 | -14.832% |
| 2026-05-26 | 54.58 | 54.58 | 54.58 | 54.58 | +12.258% | 1 | 413 | -8.996% |
| 2026-05-20 | 48.16 | 48.63 | 48.16 | 48.62 | +7.448% | 10 | 421 | +2.160% |
| 2026-05-19 | 45.25 | 45.25 | 45.25 | 45.25 | -7.653% | 10 | 411 | +9.768% |
| 2026-05-18 | 49.00 | 49.00 | 49.00 | 49.00 | -5.351% | 9 | 402 | +1.367% |
| 2026-05-15 | 51.77 | 51.77 | 51.77 | 51.77 | -1.597% | 1 | 401 | -4.056% |
| 2026-05-13 | 52.81 | 52.81 | 52.61 | 52.61 | +11.156% | 90 | 311 | -5.588% |
| 2026-05-12 | 47.40 | 47.40 | 47.32 | 47.33 | -3.742% | 3 | 309 | +4.944% |
| 2026-05-11 | 49.17 | 49.17 | 49.17 | 49.17 | +1.465% | 1 | 308 | +1.017% |
| 2026-05-08 | 48.46 | 48.46 | 48.46 | 48.46 | +9.218% | 1 | 307 | +2.497% |
| 2026-05-07 | 46.25 | 46.25 | 44.37 | 44.37 | +2.329% | 2 | 306 | +11.945% |
| 2026-05-06 | 43.36 | 43.36 | 43.36 | 43.36 | +7.620% | 244 | 64 | +14.553% |
| 2026-05-05 | 40.29 | 40.29 | 40.29 | 40.29 | +35.611% | 2 | 63 | +23.281% |
| 2026-04-16 | 29.70 | 29.71 | 29.70 | 29.71 | +41.207% | 5 | 63 | +67.183% |
| 2026-04-13 | 21.04 | 21.04 | 21.04 | 21.04 | -0.755% | 6 | 68 | +136.074% |
| 2026-04-10 | 21.25 | 21.25 | 21.20 | 21.20 | +6.801% | 2 | 62 | +134.292% |
| 2026-04-09 | 19.85 | 19.85 | 19.85 | 19.85 | +22.986% | 1 | 61 | +150.227% |
| 2026-04-06 | 16.14 | 16.14 | 16.14 | 16.14 | +13.263% | 59 | 60 | +207.745% |
| 2026-04-02 | 14.25 | 14.25 | 14.25 | 14.25 | +3.636% | 1 | 30 | +248.561% |
| 2026-03-31 | 13.75 | 13.75 | 13.75 | 13.75 | +5.769% | 1 | 0 | +261.236% |
| 2026-03-30 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 29 | 0 | +282.077% |