SPY270917C00810000
SPY Sep 17 2027 810.00 Call
optionOPRA
EODOct 27, 2026
41.26USD+7.336%(+2.82)102Vol1,432OI
SPY270917C00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 39.34 | 41.29 | 39.34 | 41.26 | +7.336% | 102 | 1,344 | 0.000% |
| 2026-10-26 | 38.51 | 38.71 | 38.33 | 38.44 | +5.373% | 5 | 1,339 | +7.336% |
| 2026-10-23 | 37.13 | 37.13 | 36.43 | 36.48 | -2.824% | 6 | 1,337 | +13.103% |
| 2026-10-22 | 38.82 | 38.92 | 37.38 | 37.54 | -12.900% | 29 | 1,332 | +9.909% |
| 2026-10-21 | 41.51 | 43.81 | 40.95 | 43.10 | +6.551% | 44 | 1,295 | -4.269% |
| 2026-10-20 | 40.95 | 41.36 | 40.11 | 40.45 | +1.404% | 27 | 1,291 | +2.002% |
| 2026-10-19 | 40.38 | 40.50 | 39.89 | 39.89 | +4.534% | 19 | 1,297 | +3.434% |
| 2026-10-16 | 40.66 | 40.66 | 37.74 | 38.16 | -9.337% | 61 | 1,294 | +8.124% |
| 2026-10-15 | 40.78 | 42.44 | 40.78 | 42.09 | +1.790% | 18 | 1,287 | -1.972% |
| 2026-10-14 | 44.63 | 44.63 | 40.76 | 41.35 | -11.626% | 17 | 1,281 | -0.218% |
| 2026-10-13 | 46.29 | 46.79 | 46.29 | 46.79 | +1.015% | 7 | 1,276 | -11.819% |
| 2026-10-12 | 46.97 | 46.97 | 46.32 | 46.32 | -3.035% | 4 | 1,277 | -10.924% |
| 2026-10-09 | 45.99 | 47.82 | 45.99 | 47.77 | +7.760% | 145 | 1,265 | -13.628% |
| 2026-10-08 | 45.96 | 46.39 | 44.33 | 44.33 | -6.160% | 6 | 1,246 | -6.925% |
| 2026-10-07 | 46.75 | 47.24 | 45.69 | 47.24 | -5.388% | 39 | 1,245 | -12.659% |
| 2026-10-06 | 49.17 | 50.16 | 49.17 | 49.93 | +6.529% | 78 | 1,180 | -17.364% |
| 2026-10-05 | 44.07 | 46.87 | 44.07 | 46.87 | +8.495% | 26 | 1,179 | -11.969% |
| 2026-10-02 | 43.61 | 44.97 | 43.20 | 43.20 | +6.984% | 31 | 1,152 | -4.491% |
| 2026-10-01 | 38.78 | 40.44 | 38.38 | 40.38 | -3.119% | 4 | 1,152 | +2.179% |
| 2026-09-30 | 42.29 | 42.29 | 41.68 | 41.68 | +2.383% | 337 | 1,133 | -1.008% |
| 2026-09-29 | 40.80 | 40.80 | 40.71 | 40.71 | -2.608% | 4 | 1,136 | +1.351% |
| 2026-09-28 | 41.93 | 41.93 | 41.80 | 41.80 | -6.904% | 45 | 1,091 | -1.292% |
| 2026-09-25 | 43.42 | 45.23 | 43.42 | 44.90 | +2.958% | 86 | 1,109 | -8.107% |
| 2026-09-24 | 43.37 | 43.61 | 43.29 | 43.61 | +0.115% | 121 | 1,142 | -5.389% |
| 2026-09-23 | 43.56 | 43.56 | 43.56 | 43.56 | -9.551% | 1 | 1,141 | -5.280% |
| 2026-09-21 | 48.16 | 48.16 | 48.16 | 48.16 | +20.160% | 1 | 1,142 | -14.327% |
| 2026-09-18 | 39.12 | 40.08 | 38.88 | 40.08 | +1.136% | 23 | 1,130 | +2.944% |
| 2026-09-17 | 38.90 | 39.68 | 38.90 | 39.63 | +16.834% | 11 | 1,126 | +4.113% |
| 2026-09-16 | 38.52 | 38.52 | 33.92 | 33.92 | -9.811% | 15 | 1,116 | +21.639% |
| 2026-09-15 | 37.40 | 37.61 | 37.40 | 37.61 | -5.975% | 3 | 1,116 | +9.705% |
| 2026-09-14 | 38.76 | 40.00 | 38.76 | 40.00 | -4.603% | 5 | 1,116 | +3.150% |
| 2026-09-11 | 42.42 | 42.42 | 41.93 | 41.93 | +8.740% | 188 | 1,097 | -1.598% |
| 2026-09-10 | 38.56 | 38.56 | 38.56 | 38.56 | -5.606% | 20 | 1,077 | +7.002% |
| 2026-09-09 | 40.92 | 40.92 | 40.85 | 40.85 | -3.995% | 6 | 1,076 | +1.004% |
| 2026-09-08 | 43.27 | 43.30 | 42.55 | 42.55 | -4.446% | 163 | 913 | -3.032% |
| 2026-09-04 | 44.38 | 44.53 | 44.37 | 44.53 | +5.496% | 215 | 711 | -7.343% |
| 2026-09-02 | 42.44 | 42.44 | 42.14 | 42.21 | +3.355% | 253 | 618 | -2.251% |
| 2026-09-01 | 42.59 | 42.59 | 40.84 | 40.84 | -7.581% | 21 | 616 | +1.028% |
| 2026-08-31 | 44.59 | 44.67 | 43.84 | 44.19 | -6.039% | 286 | 481 | -6.630% |
| 2026-08-28 | 47.18 | 47.18 | 47.03 | 47.03 | -0.697% | 2 | 479 | -12.269% |
| 2026-08-27 | 47.36 | 47.36 | 47.36 | 47.36 | +2.422% | 1 | 480 | -12.880% |
| 2026-08-26 | 45.94 | 46.28 | 45.54 | 46.24 | +1.582% | 178 | 302 | -10.770% |
| 2026-08-25 | 46.46 | 46.46 | 45.52 | 45.52 | +0.132% | 80 | 224 | -9.359% |
| 2026-08-24 | 44.56 | 45.46 | 44.56 | 45.46 | -1.857% | 8 | 216 | -9.239% |
| 2026-08-21 | 46.00 | 46.84 | 45.84 | 46.32 | +2.569% | 12 | 206 | -10.924% |
| 2026-08-20 | 47.62 | 47.62 | 45.16 | 45.16 | -11.242% | 9 | 201 | -8.636% |
| 2026-08-19 | 50.88 | 50.88 | 50.88 | 50.88 | +4.691% | 1 | 201 | -18.907% |
| 2026-08-18 | 48.98 | 48.98 | 48.60 | 48.60 | -10.266% | 20 | 193 | -15.103% |
| 2026-08-14 | 55.56 | 55.56 | 54.16 | 54.16 | -2.520% | 36 | 158 | -23.818% |
| 2026-08-13 | 55.63 | 55.63 | 54.83 | 55.56 | +6.233% | 25 | 135 | -25.738% |
| 2026-08-12 | 52.30 | 52.30 | 52.30 | 52.30 | +0.096% | 1 | 134 | -21.109% |
| 2026-08-11 | 52.25 | 52.25 | 52.25 | 52.25 | -1.638% | 1 | 133 | -21.033% |
| 2026-08-10 | 53.25 | 53.25 | 53.12 | 53.12 | +0.264% | 2 | 133 | -22.327% |
| 2026-08-07 | 52.63 | 53.16 | 51.40 | 52.98 | +0.818% | 26 | 125 | -22.122% |
| 2026-08-05 | 52.49 | 52.55 | 52.49 | 52.55 | -1.757% | 2 | 123 | -21.484% |
| 2026-08-04 | 45.56 | 53.49 | 45.56 | 53.49 | +29.390% | 15 | 123 | -22.864% |
| 2026-08-03 | 41.10 | 41.34 | 41.10 | 41.34 | +12.735% | 2 | 123 | -0.194% |
| 2026-07-31 | 36.27 | 36.67 | 36.27 | 36.67 | +1.946% | 2 | 121 | +12.517% |
| 2026-07-30 | 33.20 | 36.20 | 33.17 | 35.97 | +8.441% | 9 | 115 | +14.707% |
| 2026-07-29 | 34.35 | 34.35 | 32.74 | 33.17 | -8.849% | 32 | 110 | +24.390% |
| 2026-07-24 | 36.39 | 36.39 | 36.39 | 36.39 | -1.302% | 8 | 109 | +13.383% |
| 2026-07-23 | 36.55 | 37.16 | 36.34 | 36.87 | -7.524% | 10 | 100 | +11.907% |
| 2026-07-20 | 39.87 | 39.87 | 39.87 | 39.87 | -1.116% | 1 | 100 | +3.486% |
| 2026-07-17 | 40.32 | 40.32 | 40.32 | 40.32 | -10.160% | 3 | 98 | +2.331% |
| 2026-07-16 | 44.88 | 44.88 | 44.88 | 44.88 | +0.425% | 1 | 99 | -8.066% |
| 2026-07-13 | 44.69 | 44.69 | 44.69 | 44.69 | +0.608% | 1 | 98 | -7.675% |
| 2026-07-09 | 44.42 | 44.42 | 44.42 | 44.42 | +7.398% | 17 | 84 | -7.114% |
| 2026-07-08 | 41.36 | 41.36 | 41.36 | 41.36 | -1.641% | 3 | 81 | -0.242% |
| 2026-06-30 | 41.81 | 42.05 | 41.81 | 42.05 | +5.230% | 3 | 81 | -1.879% |
| 2026-06-29 | 38.52 | 39.96 | 38.52 | 39.96 | +7.017% | 2 | 79 | +3.253% |
| 2026-06-24 | 40.76 | 40.76 | 37.34 | 37.34 | -5.132% | 7 | 72 | +10.498% |
| 2026-06-23 | 38.95 | 40.61 | 38.95 | 39.36 | -13.703% | 24 | 50 | +4.827% |
| 2026-06-18 | 44.54 | 45.61 | 44.25 | 45.61 | +9.403% | 25 | 34 | -9.537% |
| 2026-06-17 | 46.04 | 46.04 | 41.69 | 41.69 | -11.014% | 10 | 34 | -1.031% |
| 2026-06-16 | 46.85 | 46.85 | 46.85 | 46.85 | -5.411% | 1 | 34 | -11.932% |
| 2026-06-15 | 48.13 | 49.76 | 48.13 | 49.53 | +17.929% | 3 | 33 | -16.697% |
| 2026-06-12 | 42.84 | 42.84 | 42.00 | 42.00 | +2.041% | 2 | 32 | -1.762% |
| 2026-06-11 | 36.34 | 41.16 | 36.34 | 41.16 | -1.484% | 18 | 34 | +0.243% |
| 2026-06-09 | 44.22 | 44.22 | 41.78 | 41.78 | -0.524% | 2 | 32 | -1.245% |
| 2026-06-08 | 42.54 | 42.54 | 42.00 | 42.00 | -0.095% | 3 | 30 | -1.762% |
| 2026-06-05 | 42.04 | 42.04 | 42.04 | 42.04 | -1.245% | 1 | 29 | -1.855% |
| 2026-05-20 | 40.99 | 42.57 | 40.99 | 42.57 | -12.335% | 13 | 21 | -3.077% |
| 2026-05-14 | 48.56 | 48.56 | 48.56 | 48.56 | +18.845% | 1 | 20 | -15.033% |
| 2026-05-08 | 40.86 | 40.86 | 40.86 | 40.86 | +8.439% | 2 | 20 | +0.979% |
| 2026-05-07 | 39.21 | 39.21 | 37.68 | 37.68 | +34.093% | 11 | 10 | +9.501% |
| 2026-04-23 | 28.10 | 28.10 | 28.10 | 28.10 | +4.617% | 2 | 10 | +46.833% |
| 2026-04-20 | 26.86 | 26.86 | 26.86 | 26.86 | -4.140% | 1 | 10 | +53.611% |
| 2026-04-17 | 28.02 | 28.02 | 28.02 | 28.02 | +17.043% | 3 | 11 | +47.252% |
| 2026-04-16 | 24.13 | 24.18 | 23.90 | 23.94 | +1.786% | 4 | 8 | +72.348% |
| 2026-04-15 | 23.52 | 23.52 | 23.52 | 23.52 | +47.832% | 1 | 5 | +75.425% |
| 2026-04-08 | 15.91 | 15.91 | 15.91 | 15.91 | +44.374% | 1 | 5 | +159.334% |
| 2026-03-31 | 10.43 | 11.02 | 10.43 | 11.02 | 0.000% | 4 | 4 | +274.410% |