SPY270917C01020000
SPY Sep 17 2027 1020.00 Call
optionOPRA
EODOct 26, 2026
0.86USD-14.000%(-0.14)1Vol4,419OI
SPY270917C01020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -14.000% | 1 | 4,419 | 0.000% |
| 2026-10-20 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 0.000% | 2 | 4,419 | -14.000% |
| 2026-10-19 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | +5.263% | 2 | 4,420 | -14.000% |
| 2026-10-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -8.654% | 1 | 4,419 | -9.474% |
| 2026-10-15 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | -36.585% | 2 | 4,418 | -17.308% |
| 2026-10-06 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +18.841% | 1 | 4,418 | -47.561% |
| 2026-10-05 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +21.053% | 2 | 4,418 | -37.681% |
| 2026-09-29 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -16.788% | 7 | 4,418 | -24.561% |
| 2026-09-25 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1.439% | 3 | 4,418 | -37.226% |
| 2026-09-24 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | -18.713% | 19 | 4,418 | -38.129% |
| 2026-09-21 | 1.2800 | 1.7100 | 1.2800 | 1.7100 | +55.455% | 11 | 4,418 | -49.708% |
| 2026-09-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -25.170% | 1 | 4,418 | -21.818% |
| 2026-09-04 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +8.088% | 3 | 4,416 | -41.497% |
| 2026-09-02 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +5.426% | 1 | 4,415 | -36.765% |
| 2026-09-01 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -10.417% | 3 | 4,418 | -33.333% |
| 2026-08-31 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -31.429% | 4 | 4,418 | -40.278% |
| 2026-08-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +28.049% | 4 | 4,414 | -59.048% |
| 2026-08-26 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -5.202% | 2 | 4,416 | -47.561% |
| 2026-08-20 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -11.735% | 2 | 4,416 | -50.289% |
| 2026-08-18 | 2.0900 | 2.0900 | 1.9600 | 1.9600 | -16.949% | 4 | 4,419 | -56.122% |
| 2026-08-17 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -15.714% | 3 | 4,416 | -63.559% |
| 2026-08-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +16.183% | 123 | 4,294 | -69.286% |
| 2026-08-12 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -5.859% | 873 | 3,421 | -64.315% |
| 2026-08-10 | 2.6400 | 2.6400 | 2.5600 | 2.5600 | +4.065% | 4 | 3,417 | -66.406% |
| 2026-08-07 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -10.870% | 1 | 3,416 | -65.041% |
| 2026-08-04 | 2.1200 | 2.7600 | 2.1200 | 2.7600 | +52.486% | 3 | 3,415 | -68.841% |
| 2026-08-03 | 1.4900 | 1.8100 | 1.4900 | 1.8100 | +33.088% | 6 | 3,418 | -52.486% |
| 2026-07-23 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | -33.333% | 9 | 3,419 | -36.765% |
| 2026-07-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -8.520% | 2 | 3,420 | -57.843% |
| 2026-07-15 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +3.241% | 1 | 3,419 | -61.435% |
| 2026-07-14 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | +1.887% | 2 | 3,417 | -60.185% |
| 2026-07-13 | 2.2200 | 2.2200 | 2.1200 | 2.1200 | -9.402% | 5 | 3,417 | -59.434% |
| 2026-07-10 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +5.405% | 1 | 3,416 | -63.248% |
| 2026-07-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +6.220% | 1 | 3,416 | -61.261% |
| 2026-07-07 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +12.366% | 1 | 3,415 | -58.852% |
| 2026-06-29 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +4.494% | 1 | 3,414 | -53.763% |
| 2026-06-26 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -33.333% | 2 | 3,414 | -51.685% |
| 2026-06-17 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -13.871% | 20 | 3,414 | -67.790% |
| 2026-06-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.821% | 5 | 3,409 | -72.258% |
| 2026-06-15 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -6.725% | 1 | 3,408 | -73.041% |
| 2026-06-04 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +0.588% | 1 | 3,408 | -74.854% |
| 2026-05-29 | 3.5400 | 3.5400 | 3.4000 | 3.4000 | +8.280% | 3 | 3,410 | -74.706% |
| 2026-05-27 | 3.2600 | 3.2600 | 3.1100 | 3.1400 | +2.280% | 12 | 3,412 | -72.611% |
| 2026-05-15 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | -14.722% | 2 | 3,410 | -71.987% |
| 2026-05-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +31.387% | 2 | 3,410 | -76.111% |
| 2026-05-13 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +15.612% | 2 | 3,410 | -68.613% |
| 2026-05-12 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -7.782% | 96 | 3,506 | -63.713% |
| 2026-05-11 | 2.8200 | 2.8200 | 2.5700 | 2.5700 | +9.362% | 6,409 | 4,896 | -66.537% |
| 2026-05-07 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | +2.174% | 224 | 4,672 | -63.404% |
| 2026-05-06 | 2.0100 | 2.3000 | 2.0100 | 2.3000 | +23.656% | 762 | 3,912 | -62.609% |
| 2026-05-05 | 1.6600 | 1.8600 | 1.6600 | 1.8600 | +18.471% | 2,345 | 1,569 | -53.763% |
| 2026-05-04 | 1.6200 | 1.6300 | 1.5700 | 1.5700 | -5.988% | 952 | 617 | -45.223% |
| 2026-05-01 | 1.6900 | 1.7300 | 1.6700 | 1.6700 | +20.144% | 616 | 1 | -48.503% |
| 2026-04-28 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.000% | 1 | 1 | -38.129% |