SPY270917C00815000
SPY Sep 17 2027 815.00 Call
optionOPRA
EODOct 27, 2026
38.52USD+7.628%(+2.73)139Vol1,943OI
SPY270917C00815000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 36.26 | 38.55 | 36.26 | 38.52 | +7.628% | 139 | 1,939 | 0.000% |
| 2026-10-26 | 34.98 | 36.17 | 34.96 | 35.79 | +6.328% | 16 | 1,930 | +7.628% |
| 2026-10-23 | 34.67 | 34.67 | 33.61 | 33.66 | -5.210% | 57 | 1,938 | +14.439% |
| 2026-10-22 | 36.21 | 36.21 | 34.96 | 35.51 | -11.842% | 16 | 1,930 | +8.476% |
| 2026-10-21 | 39.57 | 41.05 | 39.55 | 40.28 | +6.815% | 31 | 1,903 | -4.369% |
| 2026-10-20 | 38.37 | 39.60 | 37.49 | 37.71 | -0.238% | 36 | 1,900 | +2.148% |
| 2026-10-19 | 37.07 | 37.90 | 37.07 | 37.80 | +7.478% | 20 | 1,905 | +1.905% |
| 2026-10-16 | 39.32 | 39.32 | 34.65 | 35.17 | -10.849% | 20 | 1,890 | +9.525% |
| 2026-10-15 | 37.85 | 39.79 | 37.26 | 39.45 | +3.353% | 21 | 1,875 | -2.357% |
| 2026-10-14 | 40.25 | 40.25 | 38.17 | 38.17 | -12.354% | 20 | 1,869 | +0.917% |
| 2026-10-13 | 43.30 | 43.55 | 43.00 | 43.55 | 0.000% | 663 | 1,870 | -11.550% |
| 2026-10-12 | 43.55 | 43.55 | 43.55 | 43.55 | -3.050% | 3 | 1,871 | -11.550% |
| 2026-10-09 | 43.22 | 45.03 | 43.22 | 44.92 | +6.546% | 94 | 1,914 | -14.248% |
| 2026-10-08 | 41.57 | 42.16 | 41.57 | 42.16 | -5.365% | 10 | 1,917 | -8.634% |
| 2026-10-07 | 43.25 | 44.65 | 43.25 | 44.55 | -3.592% | 9 | 1,908 | -13.535% |
| 2026-10-06 | 47.25 | 47.25 | 46.21 | 46.21 | +6.303% | 4 | 1,909 | -16.641% |
| 2026-10-05 | 41.85 | 44.18 | 41.85 | 43.47 | +7.920% | 13 | 1,909 | -11.387% |
| 2026-10-02 | 41.15 | 41.78 | 39.81 | 40.28 | +6.645% | 10 | 1,907 | -4.369% |
| 2026-10-01 | 36.04 | 37.95 | 36.04 | 37.77 | -4.861% | 15 | 1,905 | +1.986% |
| 2026-09-30 | 39.70 | 39.70 | 39.70 | 39.70 | +5.641% | 1 | 1,906 | -2.972% |
| 2026-09-29 | 38.00 | 38.00 | 37.58 | 37.58 | -10.353% | 12 | 1,905 | +2.501% |
| 2026-09-25 | 40.99 | 42.54 | 40.99 | 41.92 | +1.256% | 291 | 1,917 | -8.111% |
| 2026-09-24 | 40.00 | 41.47 | 40.00 | 41.40 | +0.364% | 7 | 1,923 | -6.957% |
| 2026-09-23 | 40.68 | 41.29 | 40.54 | 41.25 | -8.638% | 374 | 1,953 | -6.618% |
| 2026-09-22 | 44.55 | 45.15 | 44.55 | 45.15 | +2.590% | 2 | 1,951 | -14.684% |
| 2026-09-21 | 40.19 | 44.01 | 40.19 | 44.01 | +17.989% | 22 | 1,942 | -12.474% |
| 2026-09-18 | 36.57 | 37.30 | 36.36 | 37.30 | +0.485% | 46 | 1,915 | +3.271% |
| 2026-09-17 | 36.38 | 37.12 | 36.37 | 37.12 | +18.367% | 64 | 1,863 | +3.772% |
| 2026-09-16 | 35.66 | 36.30 | 31.36 | 31.36 | -10.323% | 46 | 1,824 | +22.832% |
| 2026-09-15 | 35.88 | 35.88 | 34.97 | 34.97 | -6.146% | 2 | 1,823 | +10.152% |
| 2026-09-14 | 36.21 | 37.54 | 36.21 | 37.26 | -4.191% | 662 | 1,161 | +3.382% |
| 2026-09-11 | 39.60 | 40.00 | 38.89 | 38.89 | +6.548% | 24 | 1,166 | -0.951% |
| 2026-09-10 | 36.82 | 36.88 | 36.50 | 36.50 | -5.660% | 5 | 1,161 | +5.534% |
| 2026-09-09 | 38.41 | 38.70 | 38.33 | 38.69 | -5.634% | 5 | 1,157 | -0.439% |
| 2026-09-08 | 41.00 | 41.00 | 41.00 | 41.00 | -2.171% | 3 | 1,154 | -6.049% |
| 2026-09-04 | 41.88 | 41.91 | 41.88 | 41.91 | -4.988% | 2 | 1,153 | -8.089% |
| 2026-09-03 | 41.55 | 44.22 | 40.91 | 44.11 | +10.773% | 181 | 985 | -12.673% |
| 2026-09-02 | 39.91 | 40.65 | 39.82 | 39.82 | +5.428% | 5 | 983 | -3.265% |
| 2026-09-01 | 39.76 | 40.14 | 37.77 | 37.77 | -9.185% | 23 | 974 | +1.986% |
| 2026-08-31 | 42.35 | 42.50 | 41.35 | 41.59 | -6.686% | 11 | 967 | -7.382% |
| 2026-08-28 | 47.77 | 48.01 | 44.41 | 44.57 | -0.491% | 133 | 902 | -13.574% |
| 2026-08-27 | 44.33 | 45.88 | 44.33 | 44.79 | +3.993% | 39 | 875 | -13.999% |
| 2026-08-26 | 43.67 | 43.67 | 43.07 | 43.07 | -0.485% | 4 | 874 | -10.564% |
| 2026-08-25 | 43.44 | 43.44 | 43.28 | 43.28 | +1.027% | 3 | 874 | -10.998% |
| 2026-08-24 | 42.52 | 43.07 | 42.49 | 42.84 | -2.236% | 4 | 874 | -10.084% |
| 2026-08-21 | 43.88 | 43.89 | 43.33 | 43.82 | +2.264% | 6 | 873 | -12.095% |
| 2026-08-20 | 42.85 | 42.85 | 42.85 | 42.85 | -6.318% | 1 | 872 | -10.105% |
| 2026-08-19 | 46.97 | 47.84 | 45.74 | 45.74 | -0.262% | 83 | 800 | -15.785% |
| 2026-08-18 | 47.03 | 47.03 | 45.86 | 45.86 | -7.875% | 46 | 767 | -16.005% |
| 2026-08-17 | 49.78 | 49.98 | 49.74 | 49.78 | -3.152% | 9 | 767 | -22.620% |
| 2026-08-14 | 52.21 | 52.22 | 51.22 | 51.40 | -2.411% | 15 | 758 | -25.058% |
| 2026-08-13 | 51.27 | 53.09 | 51.27 | 52.67 | +7.315% | 10 | 751 | -26.865% |
| 2026-08-12 | 49.08 | 49.09 | 49.08 | 49.08 | +1.847% | 11 | 748 | -21.516% |
| 2026-08-11 | 48.12 | 48.19 | 48.12 | 48.19 | -3.889% | 3 | 748 | -20.066% |
| 2026-08-10 | 50.14 | 50.14 | 50.14 | 50.14 | +2.264% | 1 | 747 | -23.175% |
| 2026-08-07 | 49.06 | 49.06 | 49.03 | 49.03 | -0.669% | 30 | 747 | -21.436% |
| 2026-08-05 | 53.67 | 53.67 | 49.24 | 49.36 | -2.911% | 6 | 742 | -21.961% |
| 2026-08-04 | 45.69 | 50.84 | 45.69 | 50.84 | +20.189% | 4 | 743 | -24.233% |
| 2026-08-03 | 39.52 | 42.30 | 39.52 | 42.30 | +31.940% | 32 | 743 | -8.936% |
| 2026-07-30 | 32.40 | 32.40 | 32.06 | 32.06 | -5.623% | 19 | 725 | +20.150% |
| 2026-07-29 | 31.85 | 33.97 | 31.38 | 33.97 | -1.962% | 11 | 717 | +13.394% |
| 2026-07-23 | 35.64 | 35.64 | 34.26 | 34.65 | -15.611% | 66 | 689 | +11.169% |
| 2026-07-13 | 41.06 | 41.06 | 41.06 | 41.06 | +0.024% | 1 | 688 | -6.186% |
| 2026-07-09 | 40.99 | 41.05 | 40.99 | 41.05 | +1.034% | 2 | 688 | -6.163% |
| 2026-07-06 | 40.63 | 40.63 | 40.63 | 40.63 | +6.893% | 1 | 689 | -5.193% |
| 2026-07-02 | 38.01 | 38.01 | 38.01 | 38.01 | -7.451% | 4 | 689 | +1.342% |
| 2026-07-01 | 41.07 | 41.07 | 41.07 | 41.07 | +9.055% | 1 | 688 | -6.209% |
| 2026-06-29 | 37.66 | 37.66 | 37.66 | 37.66 | +5.520% | 1 | 688 | +2.284% |
| 2026-06-25 | 35.69 | 35.69 | 35.69 | 35.69 | -3.514% | 68 | 722 | +7.929% |
| 2026-06-24 | 36.99 | 36.99 | 36.99 | 36.99 | -0.457% | 5 | 717 | +4.136% |
| 2026-06-23 | 37.54 | 38.37 | 37.12 | 37.16 | -14.041% | 10 | 710 | +3.660% |
| 2026-06-18 | 42.75 | 43.23 | 42.75 | 43.23 | +3.174% | 3 | 710 | -10.895% |
| 2026-06-17 | 41.90 | 41.90 | 41.90 | 41.90 | -8.375% | 1 | 709 | -8.067% |
| 2026-06-15 | 45.26 | 45.73 | 45.26 | 45.73 | +15.015% | 10 | 717 | -15.766% |
| 2026-06-12 | 39.76 | 39.76 | 39.76 | 39.76 | +2.080% | 1 | 716 | -3.119% |
| 2026-06-11 | 36.35 | 38.95 | 36.35 | 38.95 | +7.359% | 9 | 712 | -1.104% |
| 2026-06-10 | 36.28 | 36.28 | 36.28 | 36.28 | -18.764% | 1 | 711 | +6.174% |
| 2026-06-05 | 44.66 | 44.66 | 44.66 | 44.66 | -3.791% | 1 | 710 | -13.748% |
| 2026-06-04 | 46.42 | 46.42 | 46.42 | 46.42 | -6.768% | 1 | 710 | -17.019% |
| 2026-06-02 | 49.79 | 49.79 | 49.79 | 49.79 | -0.040% | 2 | 710 | -22.635% |
| 2026-06-01 | 49.81 | 49.81 | 49.81 | 49.81 | +3.190% | 1 | 710 | -22.666% |
| 2026-05-29 | 48.27 | 48.27 | 48.27 | 48.27 | +25.769% | 1 | 709 | -20.199% |
| 2026-05-18 | 39.52 | 39.52 | 37.73 | 38.38 | -11.342% | 217 | 896 | +0.365% |
| 2026-05-13 | 43.29 | 43.29 | 43.29 | 43.29 | +5.073% | 1 | 897 | -11.019% |
| 2026-05-11 | 40.28 | 41.20 | 40.28 | 41.20 | +7.488% | 2 | 895 | -6.505% |
| 2026-05-08 | 38.35 | 38.35 | 38.33 | 38.33 | +8.738% | 10 | 905 | +0.496% |
| 2026-05-07 | 36.91 | 36.91 | 35.25 | 35.25 | -0.396% | 12 | 897 | +9.277% |
| 2026-05-06 | 35.50 | 35.53 | 35.39 | 35.39 | +36.641% | 4 | 893 | +8.844% |
| 2026-04-28 | 25.90 | 25.90 | 25.90 | 25.90 | -4.674% | 882 | 893 | +48.726% |
| 2026-04-24 | 26.02 | 27.17 | 26.02 | 27.17 | +49.697% | 10 | 13 | +41.774% |
| 2026-04-14 | 18.15 | 18.15 | 18.15 | 18.15 | +27.637% | 1 | 3 | +112.231% |
| 2026-04-08 | 14.40 | 14.40 | 14.22 | 14.22 | +22.586% | 3 | 4 | +170.886% |
| 2026-04-01 | 11.60 | 11.60 | 11.60 | 11.60 | 0.000% | 3 | 3 | +232.069% |