SPY270917C01010000
SPY Sep 17 2027 1010.00 Call
optionOPRA
EODOct 22, 2026
0.98USD-7.547%(-0.08)1Vol4,828OI
SPY270917C01010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -7.547% | 1 | 4,827 | 0.000% |
| 2026-10-20 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +4.950% | 1 | 4,828 | -7.547% |
| 2026-10-16 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -9.821% | 1 | 4,827 | -2.970% |
| 2026-10-15 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.197% | 2 | 4,827 | -12.500% |
| 2026-10-14 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -17.568% | 1 | 4,828 | -19.672% |
| 2026-10-13 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -24.490% | 1 | 4,827 | -33.784% |
| 2026-10-06 | 1.9600 | 2.0900 | 1.9600 | 1.9600 | +30.667% | 14 | 4,825 | -50.000% |
| 2026-09-28 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | -13.295% | 2 | 4,825 | -34.667% |
| 2026-09-25 | 1.6000 | 1.7300 | 1.6000 | 1.7300 | +1.170% | 2 | 4,825 | -43.353% |
| 2026-09-24 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -16.990% | 1 | 4,824 | -42.690% |
| 2026-09-22 | 2.0900 | 2.1100 | 2.0600 | 2.0600 | +1.478% | 8 | 4,830 | -52.427% |
| 2026-09-21 | 1.6700 | 2.0300 | 1.6700 | 2.0300 | +67.769% | 10 | 4,828 | -51.724% |
| 2026-09-16 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -6.923% | 1 | 4,828 | -19.008% |
| 2026-09-14 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | -9.722% | 6 | 4,826 | -24.615% |
| 2026-09-11 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | +1.408% | 27 | 4,826 | -31.944% |
| 2026-09-10 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | -18.857% | 2 | 4,826 | -30.986% |
| 2026-09-04 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +22.378% | 3 | 4,826 | -44.000% |
| 2026-09-01 | 1.5300 | 1.5300 | 1.4300 | 1.4300 | -16.860% | 5 | 4,823 | -31.469% |
| 2026-08-31 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -30.924% | 4 | 4,823 | -43.023% |
| 2026-08-28 | 2.3100 | 2.4900 | 2.3100 | 2.4900 | +6.410% | 5 | 4,819 | -60.643% |
| 2026-08-27 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +15.842% | 2 | 4,821 | -58.120% |
| 2026-08-25 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +3.061% | 2 | 4,819 | -51.485% |
| 2026-08-24 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -5.314% | 1 | 4,818 | -50.000% |
| 2026-08-21 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +1.970% | 125 | 4,819 | -52.657% |
| 2026-08-20 | 2.1900 | 2.1900 | 2.0300 | 2.0300 | -13.248% | 4 | 4,817 | -51.724% |
| 2026-08-18 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | -16.726% | 30 | 4,817 | -58.120% |
| 2026-08-17 | 2.9900 | 2.9900 | 2.8100 | 2.8100 | -20.170% | 4 | 4,813 | -65.125% |
| 2026-08-04 | 2.7700 | 3.5200 | 2.7700 | 3.5200 | +62.963% | 4 | 4,817 | -72.159% |
| 2026-08-03 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +7.463% | 1 | 4,816 | -54.630% |
| 2026-07-21 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | -1.951% | 2 | 4,816 | -51.244% |
| 2026-07-20 | 2.1200 | 2.1200 | 2.0500 | 2.0500 | -17.671% | 2 | 4,814 | -52.195% |
| 2026-07-16 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.598% | 2 | 4,814 | -60.643% |
| 2026-07-10 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +2.756% | 1 | 4,813 | -62.452% |
| 2026-07-09 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +14.414% | 126 | 4,813 | -61.417% |
| 2026-07-02 | 2.7100 | 2.7100 | 2.2200 | 2.2200 | -15.267% | 2 | 4,812 | -55.856% |
| 2026-07-01 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +16.444% | 36 | 4,848 | -62.595% |
| 2026-06-29 | 1.9800 | 2.2500 | 1.9800 | 2.2500 | -5.858% | 39 | 4,811 | -56.444% |
| 2026-06-24 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -39.186% | 13 | 4,811 | -58.996% |
| 2026-05-28 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +42.391% | 25 | 4,836 | -75.064% |
| 2026-05-18 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -31.683% | 25 | 4,811 | -64.493% |
| 2026-05-14 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | +48.529% | 502 | 4,811 | -75.743% |
| 2026-05-12 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.849% | 96 | 4,907 | -63.971% |
| 2026-05-11 | 3.1300 | 3.2000 | 2.9100 | 2.9200 | +12.308% | 11,072 | 11,168 | -66.438% |
| 2026-05-07 | 2.6100 | 2.6100 | 2.6000 | 2.6000 | +1.167% | 16 | 11,184 | -62.308% |
| 2026-05-06 | 2.2700 | 2.5700 | 2.2700 | 2.5700 | +24.155% | 201 | 10,985 | -61.868% |
| 2026-05-05 | 1.8800 | 2.0700 | 1.8800 | 2.0700 | +18.286% | 2,345 | 8,642 | -52.657% |
| 2026-05-04 | 1.8100 | 1.8300 | 1.7500 | 1.7500 | -5.405% | 952 | 7,690 | -44.000% |
| 2026-05-01 | 1.7700 | 1.9400 | 1.7700 | 1.8500 | +8.824% | 2,234 | 5,488 | -47.027% |
| 2026-04-30 | 1.5700 | 1.7000 | 1.5400 | 1.7000 | +15.646% | 2,160 | 5,488 | -42.353% |
| 2026-04-29 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | -5.161% | 280 | 3,328 | -33.333% |
| 2026-04-28 | 1.6100 | 1.6100 | 1.5300 | 1.5500 | -7.186% | 840 | 3,048 | -36.774% |
| 2026-04-27 | 1.6600 | 1.6700 | 1.6200 | 1.6700 | +3.086% | 608 | 2,208 | -41.317% |
| 2026-04-24 | 1.5800 | 1.6200 | 1.5700 | 1.6200 | 0.000% | 1,600 | 1,600 | -39.506% |