SPY270917C00830000
SPY Sep 17 2027 830.00 Call
optionOPRA
EODOct 27, 2026
30.95USD+4.349%(+1.29)7Vol2,140OI
SPY270917C00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 29.2500 | 30.9600 | 29.2500 | 30.9500 | +4.349% | 7 | 2,142 | 0.000% |
| 2026-10-26 | 29.6300 | 29.6600 | 29.6200 | 29.6600 | +9.649% | 7 | 2,141 | +4.349% |
| 2026-10-23 | 27.5500 | 27.5500 | 27.0500 | 27.0500 | -2.593% | 68 | 2,082 | +14.418% |
| 2026-10-22 | 29.7800 | 29.8000 | 27.7700 | 27.7700 | -14.737% | 108 | 2,085 | +11.451% |
| 2026-10-21 | 31.3800 | 33.5200 | 31.3800 | 32.5700 | +4.458% | 28 | 2,067 | -4.974% |
| 2026-10-20 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | +3.211% | 6 | 2,072 | -0.738% |
| 2026-10-19 | 30.5700 | 31.0000 | 30.2100 | 30.2100 | +7.280% | 16 | 2,065 | +2.450% |
| 2026-10-16 | 31.9900 | 31.9900 | 28.1600 | 28.1600 | -11.391% | 23 | 2,051 | +9.908% |
| 2026-10-15 | 30.0900 | 31.7800 | 29.7800 | 31.7800 | +2.351% | 17 | 2,052 | -2.612% |
| 2026-10-14 | 34.7800 | 34.7800 | 30.9200 | 31.0500 | -11.538% | 29 | 2,047 | -0.322% |
| 2026-10-13 | 35.0900 | 35.1000 | 35.0900 | 35.1000 | -5.671% | 2 | 2,045 | -11.823% |
| 2026-10-09 | 36.2000 | 37.2100 | 36.1500 | 37.2100 | +5.351% | 143 | 2,014 | -16.823% |
| 2026-10-08 | 36.2000 | 36.2000 | 35.1800 | 35.3200 | -4.022% | 20 | 2,008 | -12.373% |
| 2026-10-07 | 35.3600 | 36.9900 | 35.1100 | 36.8000 | -3.866% | 11 | 2,003 | -15.897% |
| 2026-10-06 | 38.6700 | 39.3700 | 38.2800 | 38.2800 | +7.498% | 36 | 1,981 | -19.148% |
| 2026-10-05 | 34.4400 | 36.5100 | 34.4400 | 35.6100 | +8.237% | 224 | 1,757 | -13.086% |
| 2026-10-02 | 34.5800 | 34.8800 | 32.7100 | 32.9000 | +14.078% | 12 | 1,745 | -5.927% |
| 2026-10-01 | 29.4700 | 29.5600 | 28.8400 | 28.8400 | -9.734% | 69 | 1,678 | +7.316% |
| 2026-09-30 | 32.0700 | 32.0700 | 31.9500 | 31.9500 | +1.622% | 426 | 1,254 | -3.130% |
| 2026-09-29 | 31.7600 | 31.7600 | 31.4400 | 31.4400 | -3.440% | 6 | 1,254 | -1.559% |
| 2026-09-28 | 32.9200 | 32.9200 | 32.3900 | 32.5600 | -6.059% | 405 | 893 | -4.945% |
| 2026-09-25 | 33.5700 | 35.2100 | 33.5700 | 34.6600 | +3.063% | 324 | 590 | -10.704% |
| 2026-09-24 | 33.3900 | 34.1200 | 33.3900 | 33.6300 | -5.877% | 40 | 550 | -7.969% |
| 2026-09-23 | 35.7300 | 35.7300 | 35.7300 | 35.7300 | -3.796% | 1 | 549 | -13.378% |
| 2026-09-22 | 36.9200 | 37.1400 | 36.7600 | 37.1400 | -1.197% | 75 | 477 | -16.667% |
| 2026-09-21 | 33.2300 | 37.5900 | 33.2300 | 37.5900 | +26.014% | 287 | 379 | -17.664% |
| 2026-09-18 | 29.7500 | 29.8300 | 29.6700 | 29.8300 | -1.291% | 7 | 372 | +3.755% |
| 2026-09-17 | 30.2200 | 30.2200 | 30.2200 | 30.2200 | +19.352% | 1 | 370 | +2.416% |
| 2026-09-16 | 29.0100 | 29.0100 | 25.3200 | 25.3200 | -9.829% | 11 | 359 | +22.235% |
| 2026-09-15 | 28.5000 | 28.5000 | 27.7200 | 28.0800 | -7.081% | 12 | 349 | +10.221% |
| 2026-09-14 | 29.9000 | 30.3700 | 29.1800 | 30.2200 | +2.095% | 28 | 347 | +2.416% |
| 2026-09-10 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -12.270% | 1 | 346 | +4.561% |
| 2026-09-08 | 33.7400 | 33.7400 | 33.7400 | 33.7400 | -2.626% | 1 | 346 | -8.269% |
| 2026-09-04 | 35.8900 | 35.8900 | 34.6500 | 34.6500 | -4.755% | 2 | 345 | -10.678% |
| 2026-09-03 | 36.6500 | 36.6500 | 36.1400 | 36.3800 | +13.510% | 5 | 340 | -14.926% |
| 2026-09-02 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -1.988% | 3 | 343 | -3.432% |
| 2026-09-01 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -4.553% | 126 | 342 | -5.352% |
| 2026-08-31 | 34.2600 | 34.2600 | 34.2600 | 34.2600 | -15.261% | 1 | 341 | -9.661% |
| 2026-08-28 | 39.8200 | 40.4300 | 39.8200 | 40.4300 | +6.451% | 3 | 342 | -23.448% |
| 2026-08-27 | 37.2700 | 37.9800 | 37.2700 | 37.9800 | +6.030% | 3 | 343 | -18.510% |
| 2026-08-26 | 36.5900 | 36.5900 | 35.7900 | 35.8200 | +0.028% | 10 | 333 | -13.596% |
| 2026-08-25 | 36.4500 | 36.4600 | 35.6100 | 35.8100 | +1.416% | 9 | 324 | -13.572% |
| 2026-08-24 | 35.5600 | 35.8600 | 35.3100 | 35.3100 | -0.339% | 7 | 317 | -12.348% |
| 2026-08-20 | 35.4300 | 35.4300 | 35.4300 | 35.4300 | -13.480% | 13 | 304 | -12.645% |
| 2026-08-19 | 40.9500 | 40.9500 | 40.9500 | 40.9500 | +6.447% | 1 | 307 | -24.420% |
| 2026-08-18 | 39.6800 | 39.6800 | 38.4700 | 38.4700 | -8.405% | 40 | 295 | -19.548% |
| 2026-08-17 | 42.9700 | 42.9800 | 42.0000 | 42.0000 | -3.692% | 191 | 147 | -26.310% |
| 2026-08-14 | 45.1300 | 45.1300 | 43.6000 | 43.6100 | -2.351% | 18 | 135 | -29.030% |
| 2026-08-13 | 43.2800 | 45.5600 | 43.2800 | 44.6600 | +6.663% | 13 | 132 | -30.699% |
| 2026-08-12 | 41.5700 | 41.9900 | 41.5400 | 41.8700 | -1.644% | 13 | 128 | -26.081% |
| 2026-08-10 | 42.5700 | 42.5700 | 42.5700 | 42.5700 | +2.628% | 36 | 128 | -27.296% |
| 2026-08-07 | 41.4200 | 42.9300 | 41.4200 | 41.4800 | -7.224% | 10 | 123 | -25.386% |
| 2026-08-05 | 44.7100 | 44.7100 | 44.7100 | 44.7100 | +3.663% | 2 | 126 | -30.776% |
| 2026-08-04 | 37.8200 | 43.5800 | 37.8200 | 43.1300 | +28.287% | 27 | 116 | -28.240% |
| 2026-08-03 | 30.4000 | 33.6500 | 30.4000 | 33.6200 | +15.137% | 3 | 117 | -7.942% |
| 2026-07-31 | 26.7100 | 29.2000 | 26.7100 | 29.2000 | +11.536% | 2 | 116 | +5.993% |
| 2026-07-30 | 25.5000 | 26.1800 | 25.5000 | 26.1800 | +11.310% | 2 | 115 | +18.220% |
| 2026-07-29 | 23.9200 | 23.9200 | 23.5200 | 23.5200 | -10.672% | 2 | 116 | +31.590% |
| 2026-07-28 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | -2.481% | 20 | 96 | +17.547% |
| 2026-07-27 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -3.606% | 1 | 95 | +14.630% |
| 2026-07-24 | 29.7200 | 29.7200 | 28.0100 | 28.0100 | -2.029% | 4 | 91 | +10.496% |
| 2026-07-23 | 29.7400 | 29.7400 | 28.5900 | 28.5900 | -18.291% | 2 | 91 | +8.255% |
| 2026-07-16 | 34.9900 | 34.9900 | 34.9900 | 34.9900 | -0.484% | 1 | 91 | -11.546% |
| 2026-07-14 | 34.9000 | 35.1600 | 34.8500 | 35.1600 | +1.034% | 3 | 93 | -11.974% |
| 2026-07-13 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | -0.713% | 1 | 92 | -11.063% |
| 2026-07-09 | 34.9800 | 35.0600 | 34.9800 | 35.0500 | +5.477% | 7 | 85 | -11.698% |
| 2026-07-07 | 33.3000 | 33.7500 | 33.2000 | 33.2300 | -5.704% | 16 | 72 | -6.861% |
| 2026-07-06 | 35.1500 | 35.2400 | 35.1500 | 35.2400 | +9.816% | 3 | 71 | -12.174% |
| 2026-07-02 | 35.1000 | 35.1000 | 32.0900 | 32.0900 | -2.758% | 4 | 69 | -3.553% |
| 2026-07-01 | 32.8500 | 33.0000 | 32.8500 | 33.0000 | +12.513% | 2 | 69 | -6.212% |
| 2026-06-24 | 29.3700 | 29.3700 | 29.3300 | 29.3300 | -5.691% | 2 | 69 | +5.523% |
| 2026-06-23 | 30.5700 | 31.1000 | 30.5700 | 31.1000 | -13.491% | 6 | 66 | -0.482% |
| 2026-06-22 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | +2.247% | 4 | 62 | -13.908% |
| 2026-06-18 | 35.1600 | 35.1600 | 35.1600 | 35.1600 | -6.762% | 1 | 61 | -11.974% |
| 2026-06-16 | 37.7100 | 37.7100 | 37.7100 | 37.7100 | -4.893% | 1 | 60 | -17.926% |
| 2026-06-15 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | +22.831% | 1 | 59 | -21.942% |
| 2026-06-11 | 32.4900 | 32.4900 | 32.2800 | 32.2800 | +8.687% | 3 | 61 | -4.120% |
| 2026-06-10 | 31.8100 | 32.3500 | 29.7000 | 29.7000 | +3.053% | 3 | 60 | +4.209% |
| 2026-06-09 | 29.8600 | 30.0300 | 28.8200 | 28.8200 | -25.240% | 11 | 54 | +7.391% |
| 2026-06-05 | 38.2400 | 38.5500 | 38.2400 | 38.5500 | -6.749% | 2 | 54 | -19.715% |
| 2026-06-01 | 40.8800 | 41.3400 | 40.8800 | 41.3400 | +1.051% | 2 | 54 | -25.133% |
| 2026-05-29 | 41.4900 | 41.4900 | 40.9100 | 40.9100 | +4.282% | 4 | 51 | -24.346% |
| 2026-05-28 | 38.2700 | 39.4200 | 38.1100 | 39.2300 | +1.186% | 56 | 6 | -21.106% |
| 2026-05-26 | 38.8000 | 38.8000 | 38.7700 | 38.7700 | +13.296% | 2 | 7 | -20.170% |
| 2026-05-21 | 34.2200 | 34.2200 | 34.2200 | 34.2200 | -5.443% | 2 | 6 | -9.556% |
| 2026-05-15 | 36.1900 | 36.1900 | 36.1900 | 36.1900 | -7.867% | 1 | 7 | -14.479% |
| 2026-05-14 | 39.2800 | 39.2800 | 39.2800 | 39.2800 | +36.960% | 1 | 6 | -21.207% |
| 2026-05-06 | 28.6900 | 28.6900 | 28.6800 | 28.6800 | +14.308% | 2 | 5 | +7.915% |
| 2026-05-01 | 25.0900 | 25.0900 | 25.0900 | 25.0900 | +14.514% | 1 | 4 | +23.356% |
| 2026-04-30 | 21.9100 | 21.9100 | 21.9100 | 21.9100 | +3.009% | 1 | 4 | +41.260% |
| 2026-04-28 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | +15.097% | 1 | 4 | +45.510% |
| 2026-04-16 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | +154.545% | 2 | 3 | +67.478% |
| 2026-03-27 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -16.456% | 1 | 1 | +326.309% |
| 2026-03-26 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | 0.000% | 1 | 0 | +256.157% |