SPY270917C00805000
SPY Sep 17 2027 805.00 Call
optionOPRA
EODOct 27, 2026
43.80USD+6.621%(+2.72)19Vol1,968OI
SPY270917C00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 41.41 | 43.98 | 41.26 | 43.80 | +6.621% | 19 | 1,960 | 0.000% |
| 2026-10-26 | 39.85 | 41.16 | 39.85 | 41.08 | +5.496% | 76 | 1,887 | +6.621% |
| 2026-10-23 | 39.53 | 39.54 | 38.94 | 38.94 | -2.917% | 35 | 1,856 | +12.481% |
| 2026-10-22 | 41.67 | 41.67 | 39.79 | 40.11 | -13.107% | 32 | 1,858 | +9.200% |
| 2026-10-21 | 43.93 | 46.47 | 43.93 | 46.16 | +7.474% | 40 | 1,844 | -5.113% |
| 2026-10-20 | 44.17 | 44.17 | 42.84 | 42.95 | -0.487% | 17 | 1,838 | +1.979% |
| 2026-10-19 | 43.09 | 43.92 | 42.41 | 43.16 | +6.752% | 40 | 1,818 | +1.483% |
| 2026-10-16 | 45.49 | 45.49 | 39.93 | 40.43 | -10.691% | 31 | 1,808 | +8.335% |
| 2026-10-15 | 43.22 | 45.27 | 43.11 | 45.27 | +3.097% | 254 | 1,574 | -3.247% |
| 2026-10-14 | 46.40 | 46.40 | 43.48 | 43.91 | -11.293% | 9 | 1,571 | -0.251% |
| 2026-10-13 | 49.74 | 49.74 | 48.89 | 49.50 | -0.081% | 274 | 1,305 | -11.515% |
| 2026-10-12 | 49.15 | 49.54 | 49.15 | 49.54 | -2.037% | 6 | 1,300 | -11.587% |
| 2026-10-09 | 49.44 | 50.57 | 49.44 | 50.57 | +5.928% | 41 | 1,260 | -13.387% |
| 2026-10-08 | 47.01 | 47.74 | 47.01 | 47.74 | -4.424% | 6 | 1,256 | -8.253% |
| 2026-10-07 | 49.47 | 50.00 | 49.47 | 49.95 | -3.813% | 7 | 1,253 | -12.312% |
| 2026-10-06 | 51.04 | 52.48 | 50.92 | 51.93 | +6.349% | 12 | 1,241 | -15.656% |
| 2026-10-05 | 49.70 | 49.70 | 48.83 | 48.83 | +11.944% | 11 | 1,231 | -10.301% |
| 2026-10-01 | 43.16 | 43.62 | 43.16 | 43.62 | -2.175% | 9 | 1,236 | +0.413% |
| 2026-09-30 | 44.04 | 44.62 | 44.04 | 44.59 | +0.270% | 18 | 1,227 | -1.772% |
| 2026-09-29 | 44.47 | 44.47 | 44.47 | 44.47 | -2.328% | 6 | 1,232 | -1.507% |
| 2026-09-28 | 45.13 | 45.53 | 45.13 | 45.53 | -2.002% | 2 | 1,233 | -3.800% |
| 2026-09-24 | 44.46 | 46.46 | 44.46 | 46.46 | -0.642% | 42 | 1,233 | -5.725% |
| 2026-09-23 | 46.74 | 46.76 | 46.74 | 46.76 | -8.007% | 2 | 1,232 | -6.330% |
| 2026-09-22 | 50.27 | 50.84 | 49.82 | 50.83 | -0.820% | 24 | 1,231 | -13.830% |
| 2026-09-21 | 47.97 | 51.25 | 47.97 | 51.25 | +20.844% | 16 | 1,225 | -14.537% |
| 2026-09-18 | 41.75 | 42.44 | 41.10 | 42.41 | +0.426% | 204 | 1,193 | +3.278% |
| 2026-09-17 | 42.13 | 42.37 | 42.13 | 42.23 | +14.818% | 378 | 1,406 | +3.718% |
| 2026-09-16 | 40.76 | 41.37 | 36.15 | 36.78 | -8.371% | 12 | 1,401 | +19.086% |
| 2026-09-15 | 39.89 | 40.14 | 39.89 | 40.14 | -4.246% | 2 | 1,400 | +9.118% |
| 2026-09-14 | 41.33 | 42.69 | 41.33 | 41.92 | -6.637% | 127 | 1,277 | +4.485% |
| 2026-09-11 | 44.90 | 44.90 | 44.90 | 44.90 | +9.512% | 2 | 1,277 | -2.450% |
| 2026-09-10 | 41.00 | 41.00 | 41.00 | 41.00 | -6.006% | 1 | 1,277 | +6.829% |
| 2026-09-09 | 43.81 | 43.81 | 43.53 | 43.62 | -6.194% | 304 | 981 | +0.413% |
| 2026-09-08 | 46.50 | 46.50 | 46.50 | 46.50 | -1.525% | 9 | 972 | -5.806% |
| 2026-09-04 | 47.41 | 47.41 | 47.05 | 47.22 | +3.417% | 3 | 971 | -7.243% |
| 2026-09-02 | 45.66 | 45.66 | 45.66 | 45.66 | +4.797% | 73 | 898 | -4.074% |
| 2026-09-01 | 43.91 | 43.91 | 42.97 | 43.57 | -6.902% | 213 | 685 | +0.528% |
| 2026-08-31 | 47.21 | 47.21 | 46.55 | 46.80 | -5.892% | 21 | 666 | -6.410% |
| 2026-08-28 | 49.89 | 49.89 | 49.73 | 49.73 | -1.408% | 2 | 664 | -11.924% |
| 2026-08-27 | 50.44 | 50.44 | 50.44 | 50.44 | +3.637% | 1 | 664 | -13.164% |
| 2026-08-26 | 48.29 | 48.67 | 48.29 | 48.67 | +2.055% | 7 | 664 | -10.006% |
| 2026-08-24 | 47.65 | 47.69 | 47.65 | 47.69 | -3.187% | 2 | 664 | -8.157% |
| 2026-08-21 | 48.61 | 49.26 | 48.61 | 49.26 | +2.753% | 4 | 667 | -11.084% |
| 2026-08-20 | 47.94 | 47.94 | 47.94 | 47.94 | -7.165% | 1 | 667 | -8.636% |
| 2026-08-18 | 51.74 | 51.76 | 51.64 | 51.64 | -8.634% | 38 | 691 | -15.182% |
| 2026-08-17 | 56.52 | 56.52 | 56.52 | 56.52 | -1.447% | 2 | 691 | -22.505% |
| 2026-08-14 | 57.98 | 57.98 | 57.35 | 57.35 | -1.731% | 208 | 497 | -23.627% |
| 2026-08-13 | 57.76 | 58.36 | 57.76 | 58.36 | +6.244% | 9 | 497 | -24.949% |
| 2026-08-12 | 55.04 | 55.04 | 54.93 | 54.93 | -2.589% | 2 | 498 | -20.262% |
| 2026-08-10 | 56.39 | 56.39 | 56.39 | 56.39 | +1.879% | 8 | 498 | -22.327% |
| 2026-08-07 | 55.19 | 55.79 | 55.19 | 55.35 | +0.600% | 8 | 499 | -20.867% |
| 2026-08-06 | 54.20 | 55.02 | 54.20 | 55.02 | -1.132% | 7 | 496 | -20.393% |
| 2026-08-05 | 58.96 | 58.96 | 55.65 | 55.65 | -1.644% | 44 | 453 | -21.294% |
| 2026-08-04 | 50.80 | 56.58 | 50.80 | 56.58 | +19.746% | 34 | 430 | -22.587% |
| 2026-08-03 | 42.50 | 47.25 | 42.50 | 47.25 | +14.601% | 44 | 390 | -7.302% |
| 2026-07-31 | 38.16 | 41.23 | 38.16 | 41.23 | +14.211% | 3 | 388 | +6.233% |
| 2026-07-30 | 36.10 | 36.10 | 36.10 | 36.10 | +2.266% | 10 | 388 | +21.330% |
| 2026-07-29 | 36.02 | 36.02 | 35.30 | 35.30 | -9.995% | 15 | 380 | +24.079% |
| 2026-07-28 | 38.97 | 39.22 | 38.97 | 39.22 | +1.738% | 304 | 216 | +11.678% |
| 2026-07-27 | 41.15 | 41.15 | 37.70 | 38.55 | -0.644% | 18 | 211 | +13.619% |
| 2026-07-24 | 38.76 | 40.33 | 38.56 | 38.80 | -0.564% | 15 | 196 | +12.887% |
| 2026-07-23 | 39.02 | 39.02 | 39.02 | 39.02 | -11.559% | 1 | 196 | +12.250% |
| 2026-07-21 | 42.83 | 44.12 | 42.83 | 44.12 | -8.293% | 151 | 53 | -0.725% |
| 2026-07-10 | 48.11 | 48.11 | 48.11 | 48.11 | +3.797% | 1 | 54 | -8.959% |
| 2026-07-06 | 46.30 | 46.35 | 46.30 | 46.35 | +4.864% | 2 | 53 | -5.502% |
| 2026-06-30 | 42.80 | 44.20 | 42.80 | 44.20 | +4.864% | 2 | 54 | -0.905% |
| 2026-06-29 | 41.14 | 42.15 | 41.14 | 42.15 | -16.880% | 3 | 53 | +3.915% |
| 2026-06-16 | 50.71 | 50.71 | 50.71 | 50.71 | +12.190% | 1 | 53 | -13.627% |
| 2026-06-12 | 45.25 | 45.25 | 45.20 | 45.20 | +2.564% | 17 | 53 | -3.097% |
| 2026-06-05 | 51.30 | 51.30 | 44.07 | 44.07 | -18.959% | 5 | 52 | -0.613% |
| 2026-06-03 | 54.38 | 54.38 | 54.38 | 54.38 | -0.983% | 1 | 53 | -19.456% |
| 2026-06-01 | 52.68 | 54.92 | 52.68 | 54.92 | +10.748% | 10 | 57 | -20.248% |
| 2026-05-28 | 49.50 | 49.59 | 49.50 | 49.59 | +0.588% | 2 | 56 | -11.676% |
| 2026-05-27 | 49.30 | 49.30 | 49.30 | 49.30 | +2.346% | 2 | 55 | -11.156% |
| 2026-05-22 | 48.14 | 48.17 | 48.14 | 48.17 | +8.736% | 4 | 54 | -9.072% |
| 2026-05-21 | 43.45 | 44.30 | 43.45 | 44.30 | +3.601% | 9 | 50 | -1.129% |
| 2026-05-18 | 42.76 | 42.76 | 42.76 | 42.76 | -7.506% | 1 | 50 | +2.432% |
| 2026-05-15 | 46.23 | 46.23 | 46.23 | 46.23 | +0.829% | 1 | 50 | -5.256% |
| 2026-05-13 | 45.68 | 45.85 | 45.68 | 45.85 | +10.349% | 23 | 44 | -4.471% |
| 2026-05-12 | 41.55 | 41.55 | 41.55 | 41.55 | -4.920% | 1 | 44 | +5.415% |
| 2026-05-08 | 43.70 | 43.70 | 43.70 | 43.70 | +40.922% | 17 | 44 | +0.229% |
| 2026-04-27 | 31.08 | 31.08 | 31.01 | 31.01 | +4.834% | 2 | 44 | +41.245% |
| 2026-04-22 | 29.58 | 29.58 | 29.58 | 29.58 | +6.250% | 2 | 44 | +48.073% |
| 2026-04-21 | 27.84 | 27.84 | 27.84 | 27.84 | +7.325% | 2 | 42 | +57.328% |
| 2026-04-16 | 25.89 | 25.94 | 25.89 | 25.94 | +44.191% | 4 | 42 | +68.851% |
| 2026-04-13 | 18.00 | 18.00 | 17.99 | 17.99 | +31.218% | 5 | 44 | +143.469% |
| 2026-04-06 | 13.70 | 13.71 | 13.70 | 13.71 | +20.263% | 10 | 39 | +219.475% |
| 2026-03-30 | 11.40 | 11.40 | 11.40 | 11.40 | +7.750% | 1 | 35 | +284.211% |
| 2026-03-27 | 11.69 | 11.69 | 10.58 | 10.58 | 0.000% | 37 | 0 | +313.989% |