SPY270917C00825000
SPY Sep 17 2027 825.00 Call
optionOPRA
EODOct 27, 2026
33.37USD+6.818%(+2.13)48Vol961OI
SPY270917C00825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.9700 | 33.3700 | 31.9700 | 33.3700 | +6.818% | 48 | 954 | 0.000% |
| 2026-10-26 | 31.2000 | 31.2400 | 31.2000 | 31.2400 | +7.391% | 6 | 954 | +6.818% |
| 2026-10-23 | 32.5000 | 32.5000 | 29.0900 | 29.0900 | -4.717% | 68 | 966 | +14.713% |
| 2026-10-22 | 31.9500 | 32.0300 | 29.9300 | 30.5300 | -12.647% | 78 | 983 | +9.302% |
| 2026-10-21 | 34.8900 | 36.0300 | 34.5500 | 34.9500 | +4.142% | 23 | 986 | -4.521% |
| 2026-10-20 | 31.5000 | 33.8200 | 31.5000 | 33.5600 | +1.605% | 11 | 985 | -0.566% |
| 2026-10-19 | 33.0400 | 33.0400 | 33.0300 | 33.0300 | +4.924% | 4 | 985 | +1.029% |
| 2026-10-16 | 34.3200 | 34.3200 | 31.4800 | 31.4800 | -10.006% | 48 | 938 | +6.004% |
| 2026-10-15 | 31.8100 | 35.0300 | 31.8100 | 34.9800 | +3.461% | 9 | 937 | -4.603% |
| 2026-10-14 | 36.0000 | 36.0000 | 33.0200 | 33.8100 | -12.500% | 672 | 1,380 | -1.301% |
| 2026-10-13 | 38.4400 | 38.7600 | 38.3900 | 38.6400 | +0.181% | 30 | 1,350 | -13.639% |
| 2026-10-12 | 38.9200 | 38.9200 | 38.5700 | 38.5700 | -2.552% | 15 | 1,340 | -13.482% |
| 2026-10-09 | 38.7200 | 39.7400 | 38.5700 | 39.5800 | +8.617% | 438 | 1,328 | -15.690% |
| 2026-10-08 | 37.9200 | 37.9200 | 36.4300 | 36.4400 | -7.700% | 7 | 1,321 | -8.425% |
| 2026-10-07 | 37.5000 | 39.4800 | 37.5000 | 39.4800 | -3.212% | 27 | 1,306 | -15.476% |
| 2026-10-06 | 40.8000 | 42.0800 | 40.7900 | 40.7900 | +6.501% | 116 | 1,212 | -18.191% |
| 2026-10-05 | 35.4000 | 38.3000 | 35.4000 | 38.3000 | +8.468% | 52 | 1,167 | -12.872% |
| 2026-10-02 | 37.0200 | 37.1300 | 35.3100 | 35.3100 | +6.677% | 22 | 1,149 | -5.494% |
| 2026-10-01 | 32.1200 | 33.1700 | 32.1000 | 33.1000 | -6.655% | 18 | 1,136 | +0.816% |
| 2026-09-30 | 35.3500 | 35.4600 | 35.3500 | 35.4600 | +6.904% | 44 | 1,117 | -5.894% |
| 2026-09-29 | 33.1700 | 33.1700 | 33.1700 | 33.1700 | -6.563% | 1 | 1,117 | +0.603% |
| 2026-09-28 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -5.333% | 650 | 467 | -6.000% |
| 2026-09-25 | 36.3200 | 37.6000 | 35.9600 | 37.5000 | +3.534% | 58 | 426 | -11.013% |
| 2026-09-24 | 34.2700 | 36.4400 | 34.2700 | 36.2200 | -0.055% | 14 | 412 | -7.869% |
| 2026-09-23 | 38.1400 | 38.1400 | 35.9200 | 36.2400 | -9.558% | 34 | 398 | -7.919% |
| 2026-09-22 | 40.2600 | 40.2600 | 39.2500 | 40.0700 | -0.546% | 15 | 387 | -16.721% |
| 2026-09-21 | 36.5000 | 40.4000 | 36.5000 | 40.2900 | +26.978% | 88 | 317 | -17.175% |
| 2026-09-18 | 32.0700 | 32.0700 | 31.7300 | 31.7300 | -2.038% | 3 | 317 | +5.169% |
| 2026-09-17 | 31.7100 | 32.3900 | 31.7100 | 32.3900 | +12.154% | 2 | 316 | +3.026% |
| 2026-09-16 | 31.1000 | 31.1000 | 27.1800 | 28.8800 | -5.031% | 10 | 314 | +15.547% |
| 2026-09-15 | 30.4100 | 30.4100 | 30.4100 | 30.4100 | -6.084% | 1 | 313 | +9.734% |
| 2026-09-14 | 31.6700 | 32.3800 | 31.6700 | 32.3800 | -5.183% | 2 | 311 | +3.057% |
| 2026-09-11 | 35.0500 | 35.0800 | 34.1500 | 34.1500 | +8.516% | 5 | 312 | -2.284% |
| 2026-09-10 | 31.7300 | 31.7400 | 31.4700 | 31.4700 | -5.439% | 22 | 296 | +6.037% |
| 2026-09-09 | 33.2800 | 33.2800 | 33.2800 | 33.2800 | -6.306% | 1 | 295 | +0.270% |
| 2026-09-08 | 35.5200 | 35.5200 | 35.5200 | 35.5200 | -4.950% | 1 | 296 | -6.053% |
| 2026-09-04 | 37.3700 | 37.3700 | 37.3700 | 37.3700 | -4.351% | 10 | 292 | -10.704% |
| 2026-09-03 | 36.8300 | 39.1300 | 36.8300 | 39.0700 | +11.311% | 53 | 321 | -14.589% |
| 2026-09-02 | 34.8700 | 36.1000 | 34.8700 | 35.1000 | +3.693% | 17 | 331 | -4.929% |
| 2026-09-01 | 35.2000 | 35.2000 | 33.8500 | 33.8500 | -7.841% | 19 | 331 | -1.418% |
| 2026-08-31 | 37.0700 | 37.0700 | 36.5300 | 36.7300 | -7.224% | 3 | 329 | -9.148% |
| 2026-08-28 | 41.0100 | 41.2500 | 39.3100 | 39.5900 | -1.000% | 25 | 328 | -15.711% |
| 2026-08-27 | 39.9900 | 39.9900 | 39.9900 | 39.9900 | +3.413% | 1 | 328 | -16.554% |
| 2026-08-26 | 38.7900 | 38.7900 | 38.2600 | 38.6700 | +1.844% | 11 | 317 | -13.706% |
| 2026-08-24 | 37.7000 | 37.9700 | 37.5900 | 37.9700 | -2.691% | 3 | 315 | -12.115% |
| 2026-08-21 | 38.8600 | 39.1100 | 38.8600 | 39.0200 | -5.360% | 22 | 299 | -14.480% |
| 2026-08-18 | 41.2100 | 41.2300 | 41.1500 | 41.2300 | -9.185% | 4 | 299 | -19.064% |
| 2026-08-17 | 45.6500 | 45.6500 | 45.4000 | 45.4000 | -1.476% | 217 | 173 | -26.498% |
| 2026-08-14 | 47.0000 | 47.1100 | 46.0800 | 46.0800 | -3.396% | 20 | 160 | -27.582% |
| 2026-08-13 | 47.0000 | 47.7000 | 47.0000 | 47.7000 | +8.631% | 12 | 156 | -30.042% |
| 2026-08-07 | 44.5000 | 44.5000 | 43.9100 | 43.9100 | -1.591% | 31 | 155 | -24.004% |
| 2026-08-05 | 46.7100 | 46.7100 | 44.6200 | 44.6200 | -1.934% | 4 | 156 | -25.213% |
| 2026-08-04 | 40.8700 | 45.5100 | 40.8700 | 45.5000 | +21.788% | 54 | 158 | -26.659% |
| 2026-08-03 | 33.0600 | 37.3600 | 33.0600 | 37.3600 | +16.714% | 15 | 158 | -10.680% |
| 2026-07-31 | 29.8800 | 32.0100 | 29.8800 | 32.0100 | +14.281% | 4 | 159 | +4.249% |
| 2026-07-30 | 28.0100 | 28.0100 | 28.0100 | 28.0100 | +10.406% | 1 | 159 | +19.136% |
| 2026-07-29 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | -13.383% | 1 | 159 | +31.533% |
| 2026-07-27 | 32.2000 | 32.2000 | 29.2900 | 29.2900 | -8.867% | 4 | 159 | +13.930% |
| 2026-07-24 | 31.9000 | 32.1400 | 31.9000 | 32.1400 | +5.205% | 2 | 165 | +3.827% |
| 2026-07-23 | 32.1100 | 32.1100 | 29.8900 | 30.5500 | -11.577% | 19 | 161 | +9.231% |
| 2026-07-21 | 33.6000 | 34.5500 | 33.6000 | 34.5500 | +0.553% | 25 | 161 | -3.415% |
| 2026-07-17 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | -8.690% | 1 | 161 | -2.881% |
| 2026-07-10 | 37.6300 | 37.6300 | 37.6300 | 37.6300 | +1.265% | 1 | 161 | -11.321% |
| 2026-07-09 | 35.8500 | 37.1600 | 35.8500 | 37.1600 | +11.928% | 27 | 135 | -10.199% |
| 2026-07-08 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -6.321% | 1 | 135 | +0.512% |
| 2026-07-07 | 36.4000 | 36.4000 | 35.2000 | 35.4400 | -2.288% | 8 | 136 | -5.841% |
| 2026-07-06 | 36.2700 | 36.2700 | 36.2700 | 36.2700 | +9.412% | 1 | 136 | -7.996% |
| 2026-07-02 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -7.917% | 1 | 137 | +0.664% |
| 2026-06-30 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -6.566% | 1 | 136 | -7.306% |
| 2026-06-18 | 38.5300 | 38.5300 | 38.5300 | 38.5300 | +10.306% | 1 | 136 | -13.392% |
| 2026-06-17 | 34.7600 | 34.9300 | 34.7600 | 34.9300 | -13.796% | 6 | 130 | -4.466% |
| 2026-06-15 | 39.9300 | 40.5200 | 39.9300 | 40.5200 | +26.783% | 2 | 131 | -17.646% |
| 2026-06-11 | 31.9600 | 31.9600 | 31.9600 | 31.9600 | -15.895% | 2 | 129 | +4.412% |
| 2026-06-09 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +2.675% | 1 | 129 | -12.184% |
| 2026-06-08 | 37.0100 | 37.0100 | 37.0100 | 37.0100 | +8.853% | 1 | 130 | -9.835% |
| 2026-06-05 | 38.0000 | 38.0500 | 34.0000 | 34.0000 | -24.878% | 29 | 101 | -1.853% |
| 2026-06-02 | 45.2600 | 45.2600 | 45.2600 | 45.2600 | +0.690% | 6 | 101 | -26.270% |
| 2026-06-01 | 44.4600 | 44.9500 | 44.4600 | 44.9500 | +3.955% | 36 | 71 | -25.762% |
| 2026-05-29 | 43.2400 | 43.2400 | 43.2400 | 43.2400 | +7.804% | 1 | 72 | -22.826% |
| 2026-05-27 | 40.1000 | 40.1100 | 40.1000 | 40.1100 | -0.100% | 2 | 71 | -16.804% |
| 2026-05-26 | 40.0500 | 40.1500 | 39.9400 | 40.1500 | +10.759% | 3 | 70 | -16.887% |
| 2026-05-21 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | +5.778% | 2 | 69 | -7.945% |
| 2026-05-19 | 34.2700 | 34.2700 | 34.2700 | 34.2700 | -19.155% | 1 | 69 | -2.626% |
| 2026-05-14 | 42.3900 | 42.3900 | 42.3900 | 42.3900 | +10.161% | 1 | 70 | -21.279% |
| 2026-05-13 | 38.3600 | 38.4800 | 38.3600 | 38.4800 | +11.731% | 56 | 19 | -13.280% |
| 2026-05-08 | 34.4400 | 34.4400 | 34.4400 | 34.4400 | +10.811% | 4 | 15 | -3.107% |
| 2026-05-06 | 31.0800 | 31.0800 | 31.0800 | 31.0800 | +11.278% | 1 | 15 | +7.368% |
| 2026-05-05 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | +4.294% | 1 | 14 | +19.477% |
| 2026-05-01 | 27.3600 | 27.3600 | 26.7800 | 26.7800 | +5.061% | 3 | 13 | +24.608% |
| 2026-04-30 | 24.8700 | 25.4900 | 24.8700 | 25.4900 | +11.896% | 2 | 13 | +30.914% |
| 2026-04-29 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | -6.101% | 2 | 14 | +46.488% |
| 2026-04-27 | 23.8300 | 24.2600 | 23.8300 | 24.2600 | +5.387% | 3 | 14 | +37.552% |
| 2026-04-23 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | +10.993% | 4 | 13 | +44.961% |
| 2026-04-21 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | -5.254% | 1 | 10 | +60.897% |
| 2026-04-20 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +3.109% | 1 | 10 | +52.444% |
| 2026-04-17 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | +8.261% | 2 | 9 | +57.183% |
| 2026-04-16 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | +64.376% | 2 | 9 | +70.168% |
| 2026-04-08 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +22.990% | 1 | 7 | +179.715% |
| 2026-04-07 | 9.1400 | 9.7000 | 9.1400 | 9.7000 | -9.767% | 2 | 8 | +244.021% |
| 2026-03-25 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 0.000% | 6 | 6 | +210.419% |