SPY270917C01000000
SPY Sep 17 2027 1000.00 Call
optionOPRA
EODOct 27, 2026
1.42USD+19.328%(+0.23)5Vol3,584OI
SPY270917C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.3100 | 1.4200 | 1.3100 | 1.4200 | +19.328% | 5 | 3,586 | 0.000% |
| 2026-10-26 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +8.182% | 581 | 3,587 | +19.328% |
| 2026-10-23 | 1.1200 | 1.1500 | 1.1000 | 1.1000 | -5.983% | 103 | 3,818 | +29.091% |
| 2026-10-22 | 1.3100 | 1.3100 | 1.1700 | 1.1700 | -26.875% | 587 | 3,686 | +21.368% |
| 2026-10-21 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +16.788% | 5 | 3,691 | -11.250% |
| 2026-10-19 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | +11.382% | 2 | 3,691 | +3.650% |
| 2026-10-16 | 1.3900 | 1.3900 | 1.2300 | 1.2300 | -18.000% | 25 | 3,711 | +15.447% |
| 2026-10-15 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | +9.489% | 2 | 3,714 | -5.333% |
| 2026-10-14 | 1.7000 | 1.7000 | 1.3700 | 1.3700 | -22.599% | 31 | 3,692 | +3.650% |
| 2026-10-13 | 1.8800 | 1.8800 | 1.7700 | 1.7700 | -4.839% | 11 | 3,692 | -19.774% |
| 2026-10-12 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | -7.463% | 27 | 3,670 | -23.656% |
| 2026-10-09 | 1.9200 | 2.0100 | 1.9000 | 2.0100 | +14.857% | 11 | 3,671 | -29.353% |
| 2026-10-08 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | -15.865% | 13 | 3,670 | -18.857% |
| 2026-10-07 | 1.9000 | 2.0800 | 1.9000 | 2.0800 | -10.345% | 11 | 3,670 | -31.731% |
| 2026-10-06 | 2.4500 | 2.4500 | 2.3200 | 2.3200 | +7.907% | 10 | 3,665 | -38.793% |
| 2026-10-05 | 1.8400 | 2.1500 | 1.8400 | 2.1500 | +15.591% | 8 | 3,660 | -33.953% |
| 2026-10-02 | 1.9000 | 2.0000 | 1.8600 | 1.8600 | +24.832% | 454 | 3,660 | -23.656% |
| 2026-10-01 | 1.6100 | 1.6100 | 1.4800 | 1.4900 | -6.875% | 42 | 3,660 | -4.698% |
| 2026-09-30 | 1.8500 | 1.8800 | 1.6000 | 1.6000 | +2.564% | 4 | 3,658 | -11.250% |
| 2026-09-29 | 1.7100 | 1.7100 | 1.5600 | 1.5600 | -9.302% | 22 | 3,666 | -8.974% |
| 2026-09-28 | 1.9000 | 1.9000 | 1.7200 | 1.7200 | -18.095% | 416 | 3,415 | -17.442% |
| 2026-09-25 | 1.9000 | 2.1200 | 1.9000 | 2.1000 | +3.960% | 366 | 3,565 | -32.381% |
| 2026-09-24 | 1.8200 | 2.0200 | 1.8000 | 2.0200 | +2.538% | 416 | 3,705 | -29.703% |
| 2026-09-23 | 2.2500 | 2.2500 | 1.9700 | 1.9700 | -18.257% | 12 | 3,704 | -27.919% |
| 2026-09-22 | 2.4800 | 2.4800 | 2.3500 | 2.4100 | -2.429% | 407 | 3,699 | -41.079% |
| 2026-09-21 | 1.8400 | 2.5000 | 1.8400 | 2.4700 | +59.355% | 853 | 3,772 | -42.510% |
| 2026-09-18 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 3 | 3,772 | -8.387% |
| 2026-09-17 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | +28.099% | 2 | 3,773 | -8.387% |
| 2026-09-16 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | -11.029% | 10 | 3,773 | +17.355% |
| 2026-09-15 | 1.4400 | 1.4600 | 1.3000 | 1.3600 | -11.111% | 13 | 3,772 | +4.412% |
| 2026-09-14 | 1.5000 | 1.5300 | 1.4200 | 1.5300 | -10.000% | 40 | 3,793 | -7.190% |
| 2026-09-11 | 1.7200 | 1.7600 | 1.7000 | 1.7000 | +9.677% | 37 | 3,775 | -16.471% |
| 2026-09-10 | 1.6400 | 1.6700 | 1.5500 | 1.5500 | -13.889% | 18 | 3,773 | -8.387% |
| 2026-09-09 | 1.8000 | 1.8500 | 1.7300 | 1.8000 | -9.091% | 15 | 3,760 | -21.111% |
| 2026-09-08 | 1.9900 | 2.0200 | 1.9300 | 1.9800 | -4.808% | 9 | 3,759 | -28.283% |
| 2026-09-04 | 2.1600 | 2.1600 | 2.0400 | 2.0800 | -9.957% | 18 | 3,756 | -31.731% |
| 2026-09-03 | 2.1100 | 2.3200 | 2.1100 | 2.3100 | +24.865% | 13 | 3,754 | -38.528% |
| 2026-09-02 | 1.9600 | 1.9900 | 1.8500 | 1.8500 | +5.714% | 7 | 3,754 | -23.243% |
| 2026-09-01 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | -16.667% | 17 | 3,746 | -18.857% |
| 2026-08-31 | 2.0700 | 2.1000 | 2.0600 | 2.1000 | -14.634% | 6 | 3,746 | -32.381% |
| 2026-08-28 | 2.9800 | 2.9800 | 2.4600 | 2.4600 | -8.889% | 10 | 3,746 | -42.276% |
| 2026-08-27 | 2.7500 | 2.8000 | 2.7000 | 2.7000 | +13.445% | 358 | 3,746 | -47.407% |
| 2026-08-25 | 2.4700 | 2.4800 | 2.3800 | 2.3800 | +8.182% | 4 | 3,747 | -40.336% |
| 2026-08-24 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | -10.931% | 2 | 3,746 | -35.455% |
| 2026-08-21 | 2.4900 | 2.4900 | 2.4700 | 2.4700 | +7.860% | 4 | 3,743 | -42.510% |
| 2026-08-20 | 2.6200 | 2.6200 | 2.2900 | 2.2900 | -15.185% | 11 | 3,744 | -37.991% |
| 2026-08-18 | 2.9900 | 3.0000 | 2.6700 | 2.7000 | -17.933% | 395 | 3,486 | -47.407% |
| 2026-08-17 | 3.5000 | 3.5000 | 3.2900 | 3.2900 | -10.109% | 653 | 3,343 | -56.839% |
| 2026-08-14 | 3.7700 | 3.7700 | 3.6600 | 3.6600 | -5.670% | 7 | 3,343 | -61.202% |
| 2026-08-13 | 3.3900 | 4.0800 | 3.3900 | 3.8800 | +16.517% | 1,711 | 3,518 | -63.402% |
| 2026-08-12 | 3.3600 | 3.3600 | 3.2500 | 3.3300 | +1.216% | 618 | 3,779 | -57.357% |
| 2026-08-11 | 3.4200 | 3.4200 | 3.2900 | 3.2900 | -8.864% | 316 | 3,466 | -56.839% |
| 2026-08-10 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +17.590% | 1 | 3,465 | -60.665% |
| 2026-08-06 | 3.1200 | 3.1200 | 3.0700 | 3.0700 | -13.031% | 3 | 3,462 | -53.746% |
| 2026-08-05 | 4.4500 | 4.5500 | 3.5300 | 3.5300 | -14.734% | 73 | 3,445 | -59.773% |
| 2026-08-04 | 3.3700 | 4.1400 | 3.2100 | 4.1400 | +64.286% | 573 | 3,480 | -65.700% |
| 2026-08-03 | 2.0200 | 2.5200 | 2.0200 | 2.5200 | +52.727% | 143 | 3,521 | -43.651% |
| 2026-07-30 | 1.6200 | 1.6800 | 1.6200 | 1.6500 | +16.197% | 15 | 3,517 | -13.939% |
| 2026-07-29 | 1.5700 | 1.5700 | 1.4100 | 1.4200 | -19.318% | 8 | 3,521 | 0.000% |
| 2026-07-28 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | +1.734% | 6 | 3,520 | -19.318% |
| 2026-07-27 | 1.8300 | 1.8300 | 1.7300 | 1.7300 | -5.978% | 7 | 3,519 | -17.919% |
| 2026-07-24 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +2.222% | 1 | 3,525 | -22.826% |
| 2026-07-23 | 2.1000 | 2.1000 | 1.8000 | 1.8000 | -22.414% | 24 | 3,514 | -21.111% |
| 2026-07-22 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +9.434% | 1 | 3,514 | -38.793% |
| 2026-07-20 | 2.2500 | 2.3000 | 2.1200 | 2.1200 | -7.826% | 4 | 3,512 | -33.019% |
| 2026-07-17 | 2.4400 | 2.4500 | 2.2300 | 2.3000 | -10.506% | 55 | 3,493 | -38.261% |
| 2026-07-16 | 2.7000 | 2.7000 | 2.5700 | 2.5700 | -11.986% | 6 | 3,492 | -44.747% |
| 2026-07-15 | 2.8700 | 2.9200 | 2.8700 | 2.9200 | +8.148% | 3 | 3,494 | -51.370% |
| 2026-07-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.878% | 1 | 3,494 | -47.407% |
| 2026-07-13 | 3.0000 | 3.0000 | 2.7800 | 2.7800 | -7.333% | 5 | 3,494 | -48.921% |
| 2026-07-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +6.383% | 4 | 3,498 | -52.667% |
| 2026-07-09 | 2.6800 | 2.8200 | 2.6800 | 2.8200 | +11.462% | 3 | 3,501 | -49.645% |
| 2026-07-08 | 2.5500 | 2.5500 | 2.4300 | 2.5300 | -8.664% | 15 | 3,500 | -43.874% |
| 2026-07-07 | 2.8000 | 2.8000 | 2.7000 | 2.7700 | -8.278% | 7 | 3,502 | -48.736% |
| 2026-07-06 | 2.8900 | 3.0200 | 2.8900 | 3.0200 | +16.154% | 5 | 3,505 | -52.980% |
| 2026-07-02 | 2.8600 | 2.8600 | 2.6000 | 2.6000 | -12.458% | 14 | 3,494 | -45.385% |
| 2026-07-01 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +2.414% | 10 | 3,495 | -52.189% |
| 2026-06-30 | 2.8600 | 2.9500 | 2.8600 | 2.9000 | +12.403% | 22 | 3,509 | -51.034% |
| 2026-06-29 | 2.4100 | 2.5800 | 2.4100 | 2.5800 | +18.894% | 3 | 3,508 | -44.961% |
| 2026-06-26 | 2.4000 | 2.4500 | 2.1700 | 2.1700 | -9.205% | 33 | 3,516 | -34.562% |
| 2026-06-25 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | +3.463% | 4 | 3,516 | -40.586% |
| 2026-06-24 | 2.7600 | 2.7600 | 2.3100 | 2.3100 | -10.117% | 10 | 3,517 | -38.528% |
| 2026-06-23 | 2.8400 | 2.8400 | 2.5700 | 2.5700 | -21.166% | 6 | 3,515 | -44.747% |
| 2026-06-22 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -5.233% | 3 | 3,515 | -56.442% |
| 2026-06-18 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | +15.050% | 7 | 3,517 | -58.721% |
| 2026-06-17 | 3.1200 | 3.1200 | 2.9900 | 2.9900 | -20.267% | 8 | 3,518 | -52.508% |
| 2026-06-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.542% | 1 | 3,519 | -62.133% |
| 2026-06-15 | 3.7500 | 4.2700 | 3.7500 | 3.9700 | +26.837% | 54 | 3,518 | -64.232% |
| 2026-06-12 | 3.1200 | 3.3800 | 3.1200 | 3.1300 | +25.200% | 30 | 3,502 | -54.633% |
| 2026-06-11 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | +0.402% | 10 | 3,507 | -43.200% |
| 2026-06-10 | 2.8100 | 2.9000 | 2.4900 | 2.4900 | -4.598% | 36 | 3,476 | -42.972% |
| 2026-06-09 | 3.4000 | 3.4100 | 2.6100 | 2.6100 | -18.692% | 10 | 3,480 | -45.594% |
| 2026-06-08 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | +5.941% | 2 | 3,479 | -55.763% |
| 2026-06-05 | 3.6500 | 3.6500 | 3.0300 | 3.0300 | -33.407% | 44 | 3,436 | -53.135% |
| 2026-06-04 | 4.1200 | 4.5500 | 4.1200 | 4.5500 | +2.709% | 3 | 3,438 | -68.791% |
| 2026-06-03 | 4.5200 | 4.5200 | 4.3300 | 4.4300 | -6.540% | 21 | 3,442 | -67.946% |
| 2026-06-02 | 4.4700 | 4.7400 | 4.4700 | 4.7400 | 0.000% | 11 | 3,442 | -70.042% |
| 2026-06-01 | 4.4000 | 4.7800 | 4.3900 | 4.7400 | +5.333% | 25 | 3,442 | -70.042% |
| 2026-05-29 | 4.6400 | 4.6500 | 4.5000 | 4.5000 | -0.662% | 15 | 3,449 | -68.444% |
| 2026-05-28 | 4.3200 | 4.5300 | 4.3200 | 4.5300 | +8.633% | 22 | 3,437 | -68.653% |
| 2026-05-27 | 4.2300 | 4.2300 | 4.1700 | 4.1700 | +3.474% | 3 | 3,437 | -65.947% |
| 2026-05-26 | 4.0900 | 4.0900 | 4.0300 | 4.0300 | +9.809% | 7 | 3,443 | -64.764% |
| 2026-05-22 | 3.8000 | 3.8300 | 3.6700 | 3.6700 | +9.552% | 6 | 3,441 | -61.308% |
| 2026-05-21 | 3.5400 | 3.5400 | 3.3500 | 3.3500 | +16.319% | 5 | 3,442 | -57.612% |
| 2026-05-19 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -6.189% | 1 | 3,442 | -50.694% |
| 2026-05-18 | 3.2100 | 3.2100 | 3.0700 | 3.0700 | -17.251% | 7 | 3,449 | -53.746% |
| 2026-05-15 | 4.0000 | 4.0000 | 3.7100 | 3.7100 | -18.462% | 10 | 3,447 | -61.725% |
| 2026-05-14 | 4.7000 | 4.9600 | 4.5500 | 4.5500 | +11.794% | 14 | 3,437 | -68.791% |
| 2026-05-13 | 3.7900 | 4.1000 | 3.7900 | 4.0700 | +20.772% | 14 | 3,424 | -65.111% |
| 2026-05-12 | 3.1100 | 3.3700 | 3.0700 | 3.3700 | 0.000% | 6 | 3,423 | -57.864% |
| 2026-05-11 | 3.2400 | 3.6700 | 3.2400 | 3.3700 | +3.374% | 9,910 | 9,892 | -57.864% |
| 2026-05-08 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | +10.135% | 12 | 9,884 | -56.442% |
| 2026-05-07 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +9.225% | 16 | 9,896 | -52.027% |
| 2026-05-06 | 2.6800 | 2.7200 | 2.6800 | 2.7100 | +17.316% | 35 | 9,896 | -47.601% |
| 2026-05-05 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +16.667% | 1 | 9,897 | -38.528% |
| 2026-05-04 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -4.348% | 1 | 9,896 | -28.283% |
| 2026-05-01 | 2.0100 | 2.1400 | 2.0000 | 2.0700 | +8.377% | 1,648 | 8,300 | -31.401% |
| 2026-04-30 | 1.7800 | 1.9100 | 1.7300 | 1.9100 | +12.353% | 2,726 | 8,300 | -25.654% |
| 2026-04-29 | 1.7300 | 1.7300 | 1.6600 | 1.7000 | -2.299% | 280 | 6,132 | -16.471% |
| 2026-04-28 | 1.8100 | 1.8200 | 1.7200 | 1.7400 | -6.952% | 840 | 5,852 | -18.391% |
| 2026-04-27 | 1.8800 | 1.8900 | 1.8100 | 1.8700 | +3.315% | 608 | 5,012 | -24.064% |
| 2026-04-24 | 1.6200 | 1.8100 | 1.6100 | 1.8100 | +13.836% | 3,201 | 4,404 | -21.547% |
| 2026-04-23 | 1.6700 | 1.6900 | 1.5000 | 1.5900 | 0.000% | 1,200 | 1,203 | -10.692% |
| 2026-04-17 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +19.549% | 1 | 8 | -10.692% |
| 2026-04-16 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +70.513% | 2 | 7 | +6.767% |
| 2026-04-06 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -3.704% | 5 | 5 | +82.051% |
| 2026-04-01 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 5 | 5 | +75.309% |