SPY270917C00800000
SPY Sep 17 2027 800.00 Call
optionOPRA
EODOct 27, 2026
46.45USD+6.002%(+2.63)259Vol1,779OI
SPY270917C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 44.80 | 47.01 | 44.00 | 46.45 | +6.002% | 259 | 1,583 | 0.000% |
| 2026-10-26 | 42.95 | 44.52 | 42.48 | 43.82 | +6.282% | 46 | 1,560 | +6.002% |
| 2026-10-23 | 41.69 | 42.85 | 41.23 | 41.23 | -4.560% | 61 | 1,512 | +12.661% |
| 2026-10-22 | 44.57 | 45.08 | 42.50 | 43.20 | -11.801% | 77 | 1,488 | +7.523% |
| 2026-10-21 | 46.71 | 49.46 | 46.30 | 48.98 | +5.857% | 308 | 1,340 | -5.165% |
| 2026-10-20 | 44.45 | 47.11 | 44.45 | 46.27 | +0.696% | 53 | 1,331 | +0.389% |
| 2026-10-19 | 45.41 | 46.70 | 44.65 | 45.95 | +6.243% | 84 | 1,329 | +1.088% |
| 2026-10-16 | 48.36 | 48.36 | 42.48 | 43.25 | -10.437% | 53 | 1,300 | +7.399% |
| 2026-10-15 | 45.06 | 48.33 | 44.38 | 48.29 | +3.360% | 47 | 1,266 | -3.810% |
| 2026-10-14 | 49.84 | 49.84 | 45.89 | 46.72 | -11.043% | 64 | 1,226 | -0.578% |
| 2026-10-13 | 52.84 | 52.84 | 52.52 | 52.52 | +0.095% | 3 | 1,225 | -11.558% |
| 2026-10-12 | 53.05 | 53.06 | 52.10 | 52.47 | -0.152% | 9 | 1,219 | -11.473% |
| 2026-10-09 | 52.18 | 52.55 | 52.18 | 52.55 | +4.786% | 2 | 1,218 | -11.608% |
| 2026-10-08 | 51.21 | 51.98 | 48.85 | 50.15 | -5.001% | 19 | 1,216 | -7.378% |
| 2026-10-07 | 51.63 | 53.15 | 51.48 | 52.79 | -3.102% | 46 | 1,181 | -12.010% |
| 2026-10-06 | 55.28 | 56.22 | 54.48 | 54.48 | +5.520% | 42 | 1,160 | -14.739% |
| 2026-10-05 | 50.21 | 52.93 | 50.10 | 51.63 | +6.432% | 21 | 1,153 | -10.033% |
| 2026-10-02 | 48.90 | 50.37 | 48.43 | 48.51 | +6.149% | 24 | 1,148 | -4.247% |
| 2026-10-01 | 46.45 | 46.51 | 43.19 | 45.70 | +0.772% | 84 | 1,145 | +1.641% |
| 2026-09-30 | 47.05 | 48.90 | 45.35 | 45.35 | 0.000% | 91 | 1,160 | +2.426% |
| 2026-09-29 | 47.40 | 47.40 | 45.20 | 45.35 | -3.511% | 14 | 1,147 | +2.426% |
| 2026-09-28 | 48.84 | 48.90 | 46.29 | 47.00 | -7.480% | 54 | 1,134 | -1.170% |
| 2026-09-25 | 49.75 | 50.90 | 48.36 | 50.80 | +3.801% | 50 | 1,132 | -8.563% |
| 2026-09-24 | 46.90 | 49.64 | 46.75 | 48.94 | -1.051% | 72 | 1,119 | -5.088% |
| 2026-09-23 | 51.51 | 51.51 | 49.25 | 49.46 | -6.184% | 84 | 1,104 | -6.086% |
| 2026-09-22 | 53.30 | 53.30 | 52.72 | 52.72 | -0.772% | 6 | 1,103 | -11.893% |
| 2026-09-21 | 48.10 | 53.94 | 48.10 | 53.13 | +17.414% | 197 | 1,023 | -12.573% |
| 2026-09-18 | 45.20 | 45.25 | 43.65 | 45.25 | +0.266% | 37 | 1,029 | +2.652% |
| 2026-09-17 | 45.00 | 45.13 | 43.60 | 45.13 | +10.721% | 56 | 1,040 | +2.925% |
| 2026-09-16 | 43.63 | 43.90 | 38.64 | 40.76 | -2.721% | 44 | 1,033 | +13.960% |
| 2026-09-15 | 43.53 | 43.53 | 41.90 | 41.90 | -6.012% | 49 | 1,005 | +10.859% |
| 2026-09-14 | 43.90 | 45.54 | 43.35 | 44.58 | -5.790% | 29 | 994 | +4.195% |
| 2026-09-11 | 47.01 | 48.05 | 46.80 | 47.32 | +8.135% | 107 | 1,030 | -1.839% |
| 2026-09-10 | 44.32 | 44.55 | 43.41 | 43.76 | -4.392% | 278 | 954 | +6.147% |
| 2026-09-09 | 46.60 | 46.68 | 45.30 | 45.77 | -4.046% | 40 | 920 | +1.486% |
| 2026-09-08 | 48.16 | 48.70 | 47.70 | 47.70 | -4.581% | 6 | 917 | -2.621% |
| 2026-09-04 | 51.23 | 51.23 | 49.88 | 49.99 | -5.124% | 5 | 919 | -7.081% |
| 2026-09-03 | 49.55 | 52.69 | 49.20 | 52.69 | +10.926% | 133 | 899 | -11.843% |
| 2026-09-02 | 46.49 | 48.80 | 46.49 | 47.50 | +2.592% | 32 | 875 | -2.211% |
| 2026-09-01 | 46.86 | 47.84 | 45.35 | 46.30 | -7.400% | 49 | 832 | +0.324% |
| 2026-08-31 | 50.20 | 50.32 | 49.16 | 50.00 | -4.635% | 381 | 656 | -7.100% |
| 2026-08-28 | 54.05 | 56.40 | 52.43 | 52.43 | -2.183% | 13 | 645 | -11.406% |
| 2026-08-27 | 52.21 | 53.60 | 52.21 | 53.60 | +4.118% | 12 | 643 | -13.340% |
| 2026-08-26 | 50.63 | 51.69 | 50.63 | 51.48 | +0.078% | 12 | 636 | -9.771% |
| 2026-08-25 | 51.80 | 51.83 | 51.44 | 51.44 | +2.307% | 5 | 641 | -9.701% |
| 2026-08-24 | 49.95 | 50.48 | 49.95 | 50.28 | -3.047% | 4 | 638 | -7.617% |
| 2026-08-21 | 51.35 | 52.21 | 51.32 | 51.86 | +3.720% | 12 | 629 | -10.432% |
| 2026-08-20 | 52.96 | 52.96 | 50.00 | 50.00 | -7.885% | 19 | 639 | -7.100% |
| 2026-08-19 | 55.58 | 56.25 | 54.28 | 54.28 | +0.836% | 8 | 634 | -14.425% |
| 2026-08-18 | 54.65 | 54.71 | 53.83 | 53.83 | -8.917% | 41 | 607 | -13.710% |
| 2026-08-17 | 59.14 | 59.14 | 59.10 | 59.10 | -1.352% | 2 | 607 | -21.404% |
| 2026-08-14 | 60.00 | 60.00 | 59.91 | 59.91 | -2.585% | 3 | 605 | -22.467% |
| 2026-08-13 | 60.83 | 61.50 | 60.83 | 61.50 | +6.053% | 5 | 608 | -24.472% |
| 2026-08-12 | 57.37 | 57.99 | 57.09 | 57.99 | +2.565% | 57 | 574 | -19.900% |
| 2026-08-11 | 58.57 | 58.57 | 56.54 | 56.54 | -3.085% | 4 | 574 | -17.846% |
| 2026-08-10 | 58.39 | 59.46 | 58.30 | 58.34 | -0.274% | 7 | 570 | -20.381% |
| 2026-08-07 | 58.16 | 59.14 | 58.07 | 58.50 | +1.281% | 9 | 569 | -20.598% |
| 2026-08-06 | 57.76 | 57.76 | 57.76 | 57.76 | -0.104% | 3 | 569 | -19.581% |
| 2026-08-05 | 59.74 | 61.96 | 57.82 | 57.82 | -1.983% | 12 | 573 | -19.664% |
| 2026-08-04 | 50.87 | 59.75 | 50.87 | 58.99 | +18.979% | 47 | 576 | -21.258% |
| 2026-08-03 | 46.07 | 50.10 | 46.07 | 49.58 | +14.398% | 20 | 573 | -6.313% |
| 2026-07-31 | 40.81 | 43.34 | 40.29 | 43.34 | +5.811% | 7 | 567 | +7.176% |
| 2026-07-30 | 37.54 | 40.96 | 37.54 | 40.96 | +17.029% | 253 | 385 | +13.403% |
| 2026-07-29 | 38.37 | 40.05 | 35.00 | 35.00 | -15.520% | 177 | 273 | +32.714% |
| 2026-07-28 | 39.15 | 41.43 | 39.15 | 41.43 | +1.794% | 39 | 259 | +12.117% |
| 2026-07-27 | 43.41 | 43.41 | 39.82 | 40.70 | -0.611% | 13 | 252 | +14.128% |
| 2026-07-24 | 41.00 | 43.11 | 40.95 | 40.95 | -2.639% | 22 | 252 | +13.431% |
| 2026-07-23 | 43.29 | 43.29 | 41.21 | 42.06 | -9.295% | 14 | 247 | +10.437% |
| 2026-07-22 | 46.83 | 46.83 | 46.37 | 46.37 | -0.600% | 5 | 249 | +0.173% |
| 2026-07-21 | 46.17 | 46.71 | 46.17 | 46.65 | +5.091% | 11 | 249 | -0.429% |
| 2026-07-20 | 46.65 | 46.65 | 44.39 | 44.39 | +0.339% | 9 | 249 | +4.641% |
| 2026-07-17 | 43.80 | 45.24 | 43.80 | 44.24 | -6.804% | 5 | 246 | +4.995% |
| 2026-07-16 | 50.00 | 50.55 | 47.47 | 47.47 | -6.463% | 5 | 245 | -2.149% |
| 2026-07-15 | 50.97 | 50.97 | 48.59 | 50.75 | +2.484% | 9 | 247 | -8.473% |
| 2026-07-14 | 48.46 | 49.55 | 48.46 | 49.52 | +1.998% | 6 | 251 | -6.200% |
| 2026-07-13 | 49.51 | 49.51 | 48.55 | 48.55 | -5.526% | 58 | 247 | -4.325% |
| 2026-07-10 | 50.10 | 51.39 | 49.86 | 51.39 | +4.070% | 55 | 201 | -9.613% |
| 2026-07-09 | 47.94 | 49.54 | 47.94 | 49.38 | +7.348% | 12 | 205 | -5.934% |
| 2026-07-08 | 44.60 | 46.00 | 44.01 | 46.00 | -4.067% | 18 | 196 | +0.978% |
| 2026-07-07 | 48.80 | 48.80 | 46.79 | 47.95 | -3.831% | 4 | 196 | -3.128% |
| 2026-07-06 | 47.46 | 49.86 | 47.46 | 49.86 | +8.391% | 13 | 207 | -6.839% |
| 2026-07-02 | 48.45 | 49.61 | 46.00 | 46.00 | -2.398% | 22 | 210 | +0.978% |
| 2026-07-01 | 46.28 | 47.21 | 45.66 | 47.13 | -1.154% | 13 | 198 | -1.443% |
| 2026-06-30 | 46.13 | 48.43 | 46.13 | 47.68 | +9.333% | 11 | 202 | -2.580% |
| 2026-06-29 | 43.00 | 43.61 | 42.52 | 43.61 | +9.298% | 8 | 207 | +6.512% |
| 2026-06-26 | 39.95 | 39.95 | 39.90 | 39.90 | -4.040% | 6 | 201 | +16.416% |
| 2026-06-25 | 42.13 | 42.13 | 41.58 | 41.58 | -5.991% | 3 | 198 | +11.712% |
| 2026-06-24 | 44.57 | 44.57 | 41.92 | 44.23 | +1.608% | 6 | 195 | +5.019% |
| 2026-06-23 | 43.37 | 44.52 | 43.37 | 43.53 | -11.434% | 6 | 191 | +6.708% |
| 2026-06-22 | 51.68 | 51.68 | 48.75 | 49.15 | -3.115% | 9 | 195 | -5.493% |
| 2026-06-18 | 50.69 | 50.73 | 49.52 | 50.73 | +8.421% | 5 | 190 | -8.437% |
| 2026-06-17 | 50.82 | 50.82 | 46.79 | 46.79 | -8.201% | 22 | 201 | -0.727% |
| 2026-06-16 | 53.28 | 53.28 | 50.97 | 50.97 | -6.853% | 6 | 199 | -8.868% |
| 2026-06-15 | 52.18 | 54.76 | 52.12 | 54.72 | +17.400% | 74 | 148 | -15.113% |
| 2026-06-12 | 47.08 | 47.08 | 46.61 | 46.61 | +6.659% | 4 | 150 | -0.343% |
| 2026-06-11 | 40.85 | 43.70 | 40.85 | 43.70 | +6.326% | 3 | 153 | +6.293% |
| 2026-06-10 | 42.03 | 42.76 | 41.10 | 41.10 | -7.578% | 4 | 150 | +13.017% |
| 2026-06-09 | 48.17 | 48.17 | 39.12 | 44.47 | -9.059% | 12 | 144 | +4.452% |
| 2026-06-08 | 47.80 | 48.90 | 47.66 | 48.90 | +9.372% | 15 | 135 | -5.010% |
| 2026-06-05 | 52.77 | 52.77 | 44.71 | 44.71 | -18.546% | 16 | 125 | +3.892% |
| 2026-06-03 | 54.89 | 54.89 | 54.89 | 54.89 | -4.506% | 1 | 125 | -15.376% |
| 2026-06-02 | 56.35 | 58.10 | 56.35 | 57.48 | +0.507% | 19 | 108 | -19.189% |
| 2026-06-01 | 55.39 | 57.19 | 55.39 | 57.19 | +2.971% | 5 | 110 | -18.780% |
| 2026-05-29 | 56.58 | 56.70 | 55.54 | 55.54 | +1.443% | 8 | 109 | -16.367% |
| 2026-05-28 | 52.16 | 54.75 | 52.16 | 54.75 | +4.845% | 8 | 105 | -15.160% |
| 2026-05-27 | 52.22 | 52.22 | 52.22 | 52.22 | +0.694% | 1 | 105 | -11.049% |
| 2026-05-26 | 52.28 | 52.91 | 51.86 | 51.86 | +2.450% | 8 | 105 | -10.432% |
| 2026-05-22 | 50.05 | 50.98 | 49.64 | 50.62 | +4.007% | 17 | 101 | -8.238% |
| 2026-05-21 | 45.65 | 48.67 | 45.65 | 48.67 | +3.840% | 5 | 97 | -4.561% |
| 2026-05-20 | 44.70 | 46.87 | 44.30 | 46.87 | +6.161% | 3 | 95 | -0.896% |
| 2026-05-18 | 44.15 | 44.15 | 44.15 | 44.15 | -7.752% | 1 | 94 | +5.210% |
| 2026-05-15 | 49.50 | 49.50 | 47.86 | 47.86 | -10.038% | 10 | 93 | -2.946% |
| 2026-05-14 | 51.70 | 54.21 | 51.70 | 53.20 | +5.597% | 14 | 92 | -12.688% |
| 2026-05-13 | 47.79 | 50.38 | 47.79 | 50.38 | +11.956% | 50 | 56 | -7.801% |
| 2026-05-12 | 45.77 | 45.77 | 45.00 | 45.00 | -4.822% | 3 | 54 | +3.222% |
| 2026-05-11 | 45.59 | 47.28 | 45.59 | 47.28 | +2.515% | 3 | 55 | -1.755% |
| 2026-05-08 | 46.12 | 46.12 | 46.12 | 46.12 | +4.038% | 2 | 53 | +0.716% |
| 2026-05-07 | 43.91 | 44.33 | 43.91 | 44.33 | +1.233% | 2 | 52 | +4.782% |
| 2026-05-06 | 42.35 | 43.79 | 42.35 | 43.79 | +12.919% | 15 | 46 | +6.074% |
| 2026-05-05 | 37.06 | 38.78 | 36.99 | 38.78 | +10.264% | 17 | 31 | +19.778% |
| 2026-05-04 | 35.58 | 35.58 | 34.74 | 35.17 | -3.697% | 11 | 20 | +32.073% |
| 2026-05-01 | 36.59 | 36.59 | 36.52 | 36.52 | +4.432% | 15 | 13 | +27.191% |
| 2026-04-30 | 32.57 | 35.10 | 32.57 | 34.97 | +11.299% | 15 | 13 | +32.828% |
| 2026-04-28 | 31.74 | 31.74 | 31.42 | 31.42 | -5.390% | 3 | 25 | +47.836% |
| 2026-04-27 | 33.10 | 33.21 | 33.05 | 33.21 | +0.667% | 4 | 22 | +39.868% |
| 2026-04-24 | 32.74 | 32.99 | 32.74 | 32.99 | +5.839% | 6 | 22 | +40.800% |
| 2026-04-22 | 31.46 | 31.63 | 31.17 | 31.17 | +0.451% | 10 | 18 | +49.021% |
| 2026-04-20 | 31.17 | 31.17 | 31.03 | 31.03 | -1.804% | 4 | 9 | +49.694% |
| 2026-04-17 | 30.01 | 31.60 | 30.01 | 31.60 | +17.823% | 4 | 7 | +46.994% |
| 2026-04-15 | 25.82 | 26.82 | 25.82 | 26.82 | +43.730% | 3 | 6 | +73.192% |
| 2026-04-08 | 18.66 | 18.66 | 18.66 | 18.66 | +57.336% | 2 | 3 | +148.928% |
| 2026-03-27 | 12.69 | 12.69 | 11.86 | 11.86 | -19.265% | 3 | 1 | +291.653% |
| 2026-03-26 | 14.69 | 14.69 | 14.69 | 14.69 | 0.000% | 1 | 0 | +216.201% |