SPY270917C01005000
SPY Sep 17 2027 1005.00 Call
optionOPRA
EODOct 22, 2026
1.17USD-12.030%(-0.16)1Vol3,625OI
SPY270917C01005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -12.030% | 1 | 3,625 | 0.000% |
| 2026-10-14 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -42.424% | 20 | 3,645 | -12.030% |
| 2026-10-06 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +35.088% | 276 | 3,464 | -49.351% |
| 2026-09-30 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +19.580% | 1 | 3,465 | -31.579% |
| 2026-09-29 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -23.529% | 1 | 3,465 | -18.182% |
| 2026-09-25 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | -16.518% | 2 | 3,465 | -37.433% |
| 2026-09-22 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | -1.754% | 223 | 3,465 | -47.768% |
| 2026-09-21 | 1.7500 | 2.2800 | 1.7500 | 2.2800 | +45.223% | 7 | 3,465 | -48.684% |
| 2026-09-11 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -17.801% | 4 | 3,465 | -25.478% |
| 2026-09-04 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | -3.535% | 4 | 3,465 | -38.743% |
| 2026-08-31 | 1.9700 | 1.9800 | 1.8800 | 1.9800 | -27.473% | 7 | 3,463 | -40.909% |
| 2026-08-28 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +17.167% | 5 | 3,463 | -57.143% |
| 2026-08-27 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +6.393% | 2 | 3,464 | -49.785% |
| 2026-08-26 | 2.2600 | 2.2600 | 2.1900 | 2.1900 | -2.232% | 2 | 3,464 | -46.575% |
| 2026-08-25 | 2.1400 | 2.2400 | 2.1400 | 2.2400 | -8.943% | 552 | 3,495 | -47.768% |
| 2026-08-18 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | -31.092% | 492 | 3,495 | -52.439% |
| 2026-08-13 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +5.000% | 75 | 3,463 | -67.227% |
| 2026-08-04 | 2.5800 | 3.4000 | 2.5800 | 3.4000 | +73.469% | 2 | 3,465 | -65.588% |
| 2026-08-03 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -7.981% | 1 | 3,465 | -40.306% |
| 2026-07-21 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -20.522% | 1 | 3,464 | -45.070% |
| 2026-07-15 | 2.6900 | 2.6900 | 2.6800 | 2.6800 | -17.538% | 35 | 3,431 | -56.343% |
| 2026-06-18 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | +10.169% | 2 | 3,433 | -64.000% |
| 2026-06-17 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -23.773% | 2 | 3,432 | -60.339% |
| 2026-05-27 | 3.9200 | 3.9200 | 3.8700 | 3.8700 | +7.500% | 3 | 3,434 | -69.767% |
| 2026-05-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +26.761% | 1 | 3,434 | -67.500% |
| 2026-05-20 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -0.699% | 1 | 3,434 | -58.803% |
| 2026-05-19 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -32.706% | 2 | 3,435 | -59.091% |
| 2026-05-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +11.842% | 127 | 3,435 | -72.471% |
| 2026-05-13 | 3.7000 | 3.8300 | 3.7000 | 3.8000 | +31.488% | 3 | 3,437 | -69.211% |
| 2026-05-12 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | -8.833% | 97 | 3,532 | -59.516% |
| 2026-05-11 | 3.3600 | 3.4300 | 3.1600 | 3.1700 | +14.855% | 9,272 | 9,368 | -63.091% |
| 2026-05-07 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | +25.455% | 16 | 9,384 | -57.609% |
| 2026-05-05 | 1.9600 | 2.2000 | 1.9600 | 2.2000 | +18.280% | 2,344 | 7,040 | -46.818% |
| 2026-05-04 | 1.9200 | 1.9400 | 1.8500 | 1.8600 | -5.102% | 952 | 6,088 | -37.097% |
| 2026-05-01 | 1.8900 | 2.0500 | 1.8900 | 1.9600 | +8.889% | 2,243 | 3,888 | -40.306% |
| 2026-04-30 | 1.6700 | 1.8000 | 1.6300 | 1.8000 | +16.129% | 2,161 | 3,888 | -35.000% |
| 2026-04-29 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | -6.061% | 282 | 1,728 | -24.516% |
| 2026-04-28 | 1.7100 | 1.7100 | 1.6000 | 1.6500 | -6.250% | 840 | 1,448 | -29.091% |
| 2026-04-27 | 1.7600 | 1.7700 | 1.7000 | 1.7600 | 0.000% | 608 | 608 | -33.523% |