SPY270917C01050000
SPY Sep 17 2027 1050.00 Call
optionOPRA
EODOct 27, 2026
0.55USD+22.222%(+0.10)30Vol693OI
SPY270917C01050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 30 | 669 | 0.000% |
| 2026-10-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 25 | 657 | +22.222% |
| 2026-10-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 657 | +14.583% |
| 2026-10-16 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -10.345% | 45 | 652 | +5.769% |
| 2026-10-14 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | -22.667% | 27 | 628 | -5.172% |
| 2026-10-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 5 | 628 | -26.667% |
| 2026-10-07 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -18.812% | 1 | 628 | -32.927% |
| 2026-10-06 | 1.0500 | 1.0700 | 1.0100 | 1.0100 | +46.377% | 13 | 617 | -45.545% |
| 2026-09-29 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | -8.000% | 7 | 617 | -20.290% |
| 2026-09-28 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | -17.582% | 16 | 616 | -26.667% |
| 2026-09-25 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | +3.409% | 3 | 613 | -39.560% |
| 2026-09-23 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -19.266% | 2 | 614 | -37.500% |
| 2026-09-22 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | -0.909% | 11 | 619 | -49.541% |
| 2026-09-21 | 0.9200 | 1.1000 | 0.9200 | 1.1000 | +59.420% | 9 | 611 | -50.000% |
| 2026-09-17 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +9.524% | 1 | 610 | -20.290% |
| 2026-09-15 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -17.105% | 8 | 610 | -12.698% |
| 2026-09-11 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +4.110% | 2 | 610 | -27.632% |
| 2026-09-10 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | -6.410% | 9 | 603 | -24.658% |
| 2026-09-09 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +2.632% | 14 | 603 | -29.487% |
| 2026-09-01 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | -10.588% | 22 | 583 | -27.632% |
| 2026-08-31 | 0.9400 | 0.9400 | 0.8500 | 0.8500 | -18.269% | 10 | 587 | -35.294% |
| 2026-08-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -7.143% | 2 | 587 | -47.115% |
| 2026-08-27 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | +16.667% | 2 | 587 | -50.893% |
| 2026-08-24 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -9.434% | 38 | 587 | -42.708% |
| 2026-08-21 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | +3.922% | 25 | 587 | -48.113% |
| 2026-08-20 | 1.1100 | 1.1100 | 1.0200 | 1.0200 | -10.526% | 9 | 582 | -46.078% |
| 2026-08-18 | 1.3000 | 1.3000 | 1.1400 | 1.1400 | -24.503% | 63 | 580 | -51.754% |
| 2026-08-17 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | +2.721% | 25 | 590 | -63.576% |
| 2026-08-12 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -10.366% | 1 | 590 | -62.585% |
| 2026-08-10 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -1.796% | 1 | 590 | -66.463% |
| 2026-08-07 | 1.5600 | 1.6700 | 1.5600 | 1.6700 | -13.021% | 10 | 590 | -67.066% |
| 2026-08-05 | 2.2200 | 2.2200 | 1.9200 | 1.9200 | -2.538% | 1,089 | 95 | -71.354% |
| 2026-08-04 | 1.7600 | 1.9700 | 1.7600 | 1.9700 | +101.020% | 2 | 94 | -72.081% |
| 2026-08-03 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +30.667% | 5 | 89 | -43.878% |
| 2026-07-29 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -16.667% | 8 | 81 | -26.667% |
| 2026-07-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -9.091% | 10 | 79 | -38.889% |
| 2026-07-23 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | -29.787% | 7 | 75 | -44.444% |
| 2026-06-10 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -17.059% | 1 | 76 | -60.993% |
| 2026-06-05 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -26.407% | 1 | 75 | -67.647% |
| 2026-05-29 | 2.3300 | 2.3300 | 2.3100 | 2.3100 | +11.058% | 11 | 75 | -76.190% |
| 2026-05-22 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -16.800% | 1 | 76 | -73.558% |
| 2026-05-14 | 2.4000 | 2.7100 | 2.4000 | 2.5000 | +18.483% | 13 | 87 | -78.000% |
| 2026-05-13 | 1.8200 | 2.1100 | 1.8200 | 2.1100 | +27.879% | 21 | 67 | -73.934% |
| 2026-05-12 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | -5.172% | 16 | 79 | -66.667% |
| 2026-05-11 | 1.8000 | 1.9500 | 1.7400 | 1.7400 | -3.333% | 69 | 69 | -68.391% |
| 2026-05-08 | 1.6400 | 1.8300 | 1.6300 | 1.8000 | +22.449% | 42 | 27 | -69.444% |
| 2026-05-06 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +41.346% | 1 | 26 | -62.585% |
| 2026-04-27 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +8.333% | 1 | 26 | -47.115% |
| 2026-04-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 25 | 25 | -42.708% |