SPY270917C00820000
SPY Sep 17 2027 820.00 Call
optionOPRA
EODOct 27, 2026
35.79USD+6.900%(+2.31)55Vol4,486OI
SPY270917C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 33.6000 | 36.2300 | 33.6000 | 35.7900 | +6.900% | 55 | 4,447 | 0.000% |
| 2026-10-26 | 32.9200 | 34.2000 | 32.9200 | 33.4800 | +7.308% | 20 | 4,431 | +6.900% |
| 2026-10-23 | 31.7700 | 32.4200 | 31.2000 | 31.2000 | -6.165% | 25 | 4,454 | +14.712% |
| 2026-10-22 | 32.8600 | 33.2500 | 32.7700 | 33.2500 | -12.315% | 14 | 4,466 | +7.639% |
| 2026-10-21 | 36.1800 | 38.3300 | 35.3800 | 37.9200 | +8.188% | 31 | 4,447 | -5.617% |
| 2026-10-20 | 35.8600 | 37.4300 | 35.0500 | 35.0500 | +0.603% | 21 | 4,446 | +2.111% |
| 2026-10-19 | 34.6000 | 35.3900 | 34.3600 | 34.8400 | +6.838% | 26 | 4,432 | +2.727% |
| 2026-10-16 | 36.7700 | 36.7700 | 32.6100 | 32.6100 | -13.202% | 40 | 4,395 | +9.752% |
| 2026-10-15 | 34.5000 | 37.5700 | 34.5000 | 37.5700 | +4.245% | 25 | 4,387 | -4.738% |
| 2026-10-14 | 38.1800 | 38.1800 | 35.4500 | 36.0400 | -11.861% | 43 | 4,364 | -0.694% |
| 2026-10-13 | 40.7800 | 40.8900 | 40.6100 | 40.8900 | -0.098% | 16 | 4,350 | -12.472% |
| 2026-10-12 | 40.8900 | 40.9300 | 40.8900 | 40.9300 | -3.216% | 4 | 4,344 | -12.558% |
| 2026-10-09 | 40.5800 | 42.3400 | 40.5800 | 42.2900 | +8.242% | 111 | 4,376 | -15.370% |
| 2026-10-08 | 41.0300 | 41.0300 | 39.0700 | 39.0700 | -7.065% | 18 | 4,374 | -8.395% |
| 2026-10-07 | 40.0200 | 42.0400 | 40.0200 | 42.0400 | -3.067% | 6 | 4,369 | -14.867% |
| 2026-10-06 | 43.7500 | 44.2500 | 43.3700 | 43.3700 | +3.706% | 17 | 4,365 | -17.478% |
| 2026-10-05 | 38.4000 | 41.9200 | 38.4000 | 41.8200 | +9.333% | 362 | 4,188 | -14.419% |
| 2026-10-02 | 38.6900 | 39.6600 | 37.4000 | 38.2500 | +6.487% | 21 | 4,177 | -6.431% |
| 2026-10-01 | 33.3600 | 35.9200 | 33.3600 | 35.9200 | -1.616% | 5 | 4,173 | -0.362% |
| 2026-09-30 | 37.2200 | 37.2200 | 36.5100 | 36.5100 | +2.040% | 2 | 4,178 | -1.972% |
| 2026-09-29 | 36.0700 | 36.3200 | 35.0200 | 35.7800 | -6.433% | 8 | 4,171 | +0.028% |
| 2026-09-28 | 38.2400 | 38.2400 | 38.2400 | 38.2400 | -4.352% | 5 | 4,171 | -6.407% |
| 2026-09-25 | 38.3600 | 39.9900 | 38.3600 | 39.9800 | +4.879% | 113 | 4,080 | -10.480% |
| 2026-09-24 | 37.3900 | 38.8600 | 36.5400 | 38.1200 | -0.548% | 72 | 4,008 | -6.112% |
| 2026-09-23 | 39.4600 | 39.4600 | 38.1700 | 38.3300 | -10.171% | 13 | 3,998 | -6.627% |
| 2026-09-22 | 42.3900 | 42.8500 | 42.0300 | 42.6700 | -0.513% | 359 | 3,862 | -16.124% |
| 2026-09-21 | 39.3100 | 43.0800 | 39.2900 | 42.8900 | +25.888% | 314 | 3,746 | -16.554% |
| 2026-09-18 | 34.1000 | 34.1000 | 34.0700 | 34.0700 | -2.041% | 38 | 3,708 | +5.048% |
| 2026-09-17 | 33.9500 | 34.7800 | 33.9500 | 34.7800 | +12.922% | 59 | 3,696 | +2.904% |
| 2026-09-16 | 33.3900 | 33.6600 | 29.9200 | 30.8000 | -4.997% | 20 | 3,678 | +16.201% |
| 2026-09-15 | 33.2400 | 33.2400 | 32.4200 | 32.4200 | -7.504% | 4 | 3,676 | +10.395% |
| 2026-09-14 | 33.9600 | 35.1300 | 33.9600 | 35.0500 | -3.973% | 16 | 3,669 | +2.111% |
| 2026-09-11 | 37.4200 | 37.4300 | 36.5000 | 36.5000 | +6.725% | 9 | 3,673 | -1.945% |
| 2026-09-10 | 34.3500 | 34.5600 | 34.2000 | 34.2000 | -5.000% | 8 | 3,668 | +4.649% |
| 2026-09-09 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -5.238% | 1 | 3,667 | -0.583% |
| 2026-09-08 | 37.9900 | 37.9900 | 37.9900 | 37.9900 | -5.001% | 2 | 3,667 | -5.791% |
| 2026-09-04 | 39.9900 | 39.9900 | 39.9900 | 39.9900 | -2.653% | 3 | 3,670 | -10.503% |
| 2026-09-03 | 39.0400 | 41.3200 | 38.7300 | 41.0800 | +10.460% | 9 | 3,661 | -12.877% |
| 2026-09-02 | 36.4200 | 38.1200 | 36.4200 | 37.1900 | +5.205% | 72 | 3,629 | -3.764% |
| 2026-09-01 | 36.7600 | 36.7600 | 35.3500 | 35.3500 | -9.637% | 11 | 3,629 | +1.245% |
| 2026-08-31 | 39.8700 | 39.8700 | 38.8100 | 39.1200 | -6.590% | 23 | 3,628 | -8.512% |
| 2026-08-28 | 43.5000 | 45.4100 | 41.8800 | 41.8800 | -2.104% | 8 | 3,622 | -14.542% |
| 2026-08-27 | 42.7300 | 42.7800 | 42.7300 | 42.7800 | +4.240% | 2 | 3,622 | -16.339% |
| 2026-08-26 | 41.2200 | 41.6100 | 40.4500 | 41.0400 | +0.687% | 38 | 3,584 | -12.792% |
| 2026-08-25 | 40.8100 | 40.8100 | 40.3100 | 40.7600 | +0.468% | 14 | 3,570 | -12.193% |
| 2026-08-24 | 39.6300 | 40.5700 | 39.5000 | 40.5700 | -2.076% | 29 | 3,559 | -11.782% |
| 2026-08-21 | 40.9400 | 41.5300 | 40.9400 | 41.4300 | +2.906% | 8 | 3,553 | -13.613% |
| 2026-08-20 | 41.8000 | 41.8000 | 40.0500 | 40.2600 | -7.977% | 6 | 3,550 | -11.103% |
| 2026-08-19 | 45.2600 | 45.2600 | 43.7500 | 43.7500 | +0.969% | 41 | 3,511 | -18.194% |
| 2026-08-18 | 44.5200 | 44.5200 | 43.3200 | 43.3300 | -7.671% | 40 | 3,512 | -17.401% |
| 2026-08-17 | 47.9500 | 47.9500 | 46.9300 | 46.9300 | -3.535% | 14 | 3,498 | -23.737% |
| 2026-08-14 | 49.5500 | 49.5500 | 48.6500 | 48.6500 | -3.165% | 19 | 3,486 | -26.434% |
| 2026-08-13 | 48.8900 | 50.7100 | 48.8900 | 50.2400 | +7.190% | 14 | 3,477 | -28.762% |
| 2026-08-12 | 46.5200 | 46.8700 | 46.4900 | 46.8700 | +2.628% | 18 | 3,460 | -23.640% |
| 2026-08-11 | 45.6700 | 45.6700 | 45.6700 | 45.6700 | -6.241% | 10 | 3,456 | -21.633% |
| 2026-08-10 | 48.7100 | 48.7100 | 48.7100 | 48.7100 | +4.911% | 3 | 3,453 | -26.524% |
| 2026-08-07 | 45.6700 | 47.8900 | 45.6700 | 46.4300 | -0.129% | 26 | 3,452 | -22.916% |
| 2026-08-06 | 46.4900 | 46.4900 | 46.4900 | 46.4900 | -1.982% | 1 | 3,451 | -23.016% |
| 2026-08-05 | 50.6900 | 51.0000 | 47.1000 | 47.4300 | -1.659% | 22 | 3,444 | -24.541% |
| 2026-08-04 | 41.9200 | 48.2300 | 41.9200 | 48.2300 | +28.340% | 3,304 | 144 | -25.793% |
| 2026-08-03 | 37.5800 | 37.5800 | 37.5800 | 37.5800 | +23.578% | 25 | 144 | -4.763% |
| 2026-07-30 | 30.4100 | 30.4100 | 30.4100 | 30.4100 | +11.188% | 1 | 144 | +17.692% |
| 2026-07-29 | 30.5000 | 30.5000 | 27.3500 | 27.3500 | -13.695% | 8 | 152 | +30.859% |
| 2026-07-27 | 34.0500 | 34.0500 | 31.6900 | 31.6900 | -0.814% | 18 | 146 | +12.938% |
| 2026-07-24 | 33.6700 | 33.6700 | 31.9500 | 31.9500 | -1.753% | 24 | 144 | +12.019% |
| 2026-07-23 | 33.5200 | 33.5200 | 32.5200 | 32.5200 | -12.369% | 7 | 144 | +10.055% |
| 2026-07-21 | 37.0900 | 37.1100 | 37.0900 | 37.1100 | +8.827% | 4 | 149 | -3.557% |
| 2026-07-20 | 36.1700 | 36.1700 | 34.1000 | 34.1000 | -4.025% | 25 | 147 | +4.956% |
| 2026-07-17 | 35.0000 | 35.6500 | 35.0000 | 35.5300 | -9.616% | 4 | 145 | +0.732% |
| 2026-07-13 | 39.3100 | 39.3100 | 39.3100 | 39.3100 | +3.720% | 1 | 144 | -8.954% |
| 2026-07-09 | 37.5800 | 37.9000 | 37.5800 | 37.9000 | +7.365% | 2 | 142 | -5.567% |
| 2026-07-08 | 35.6900 | 35.6900 | 35.3000 | 35.3000 | -10.315% | 77 | 71 | +1.388% |
| 2026-07-06 | 38.5200 | 39.3600 | 38.5200 | 39.3600 | +7.102% | 10 | 63 | -9.070% |
| 2026-07-02 | 36.7700 | 36.7700 | 36.7500 | 36.7500 | -4.421% | 2 | 61 | -2.612% |
| 2026-06-30 | 37.0500 | 38.4500 | 37.0500 | 38.4500 | +14.061% | 21 | 41 | -6.918% |
| 2026-06-25 | 33.7100 | 33.7100 | 33.7100 | 33.7100 | +0.119% | 3 | 38 | +6.170% |
| 2026-06-24 | 36.3100 | 36.3100 | 33.6700 | 33.6700 | -4.347% | 4 | 40 | +6.296% |
| 2026-06-23 | 34.4000 | 35.2000 | 34.4000 | 35.2000 | -10.841% | 5 | 39 | +1.676% |
| 2026-06-18 | 39.7500 | 39.7500 | 39.4800 | 39.4800 | -3.778% | 2 | 38 | -9.347% |
| 2026-06-17 | 41.0300 | 41.0300 | 41.0300 | 41.0300 | -0.243% | 1 | 38 | -12.771% |
| 2026-06-16 | 42.1000 | 42.1000 | 41.1300 | 41.1300 | -7.072% | 2 | 38 | -12.983% |
| 2026-06-15 | 43.7800 | 45.0500 | 43.7800 | 44.2600 | +19.364% | 15 | 33 | -19.137% |
| 2026-06-05 | 37.0800 | 37.0800 | 37.0800 | 37.0800 | -15.708% | 3 | 33 | -3.479% |
| 2026-06-04 | 43.9900 | 43.9900 | 43.9900 | 43.9900 | -7.116% | 1 | 33 | -18.641% |
| 2026-06-01 | 45.5200 | 47.3600 | 45.5000 | 47.3600 | +4.547% | 3 | 31 | -24.430% |
| 2026-05-29 | 45.2600 | 45.3000 | 45.2600 | 45.3000 | +1.048% | 2 | 31 | -20.993% |
| 2026-05-28 | 44.8300 | 44.8300 | 44.8300 | 44.8300 | +5.235% | 3 | 30 | -20.165% |
| 2026-05-26 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | +6.367% | 2 | 29 | -15.986% |
| 2026-05-15 | 40.0000 | 40.4700 | 39.5000 | 40.0500 | -7.952% | 13 | 25 | -10.637% |
| 2026-05-14 | 41.8200 | 44.5100 | 41.8200 | 43.5100 | +7.459% | 22 | 22 | -17.743% |
| 2026-05-13 | 39.2700 | 40.4900 | 39.2700 | 40.4900 | +16.518% | 4 | 21 | -11.608% |
| 2026-05-06 | 32.5500 | 34.7500 | 32.5500 | 34.7500 | +15.142% | 25 | 13 | +2.993% |
| 2026-05-05 | 30.1800 | 30.1800 | 30.1800 | 30.1800 | +3.215% | 5 | 10 | +18.588% |
| 2026-05-01 | 29.2400 | 29.2400 | 29.2400 | 29.2400 | +17.477% | 1 | 10 | +22.401% |
| 2026-04-30 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | +2.682% | 1 | 10 | +43.793% |
| 2026-04-28 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | -4.303% | 1 | 10 | +47.649% |
| 2026-04-24 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | +2.967% | 2 | 10 | +41.295% |
| 2026-04-23 | 23.7500 | 24.6000 | 23.7500 | 24.6000 | +2.075% | 8 | 8 | +45.488% |
| 2026-04-22 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +1.261% | 2 | 5 | +48.506% |
| 2026-04-17 | 23.7000 | 23.8000 | 23.7000 | 23.8000 | +68.198% | 2 | 3 | +50.378% |
| 2026-04-09 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +41.642% | 2 | 3 | +152.933% |
| 2026-04-07 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +16.028% | 1 | 1 | +258.258% |
| 2026-03-27 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -26.347% | 1 | 0 | +315.679% |
| 2026-03-25 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | 0.000% | 1 | 0 | +206.159% |