SPY270917C00835000
SPY Sep 17 2027 835.00 Call
optionOPRA
EODOct 27, 2026
28.69USD+10.346%(+2.69)52Vol2,011OI
SPY270917C00835000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.6000 | 28.7700 | 28.4300 | 28.6900 | +10.346% | 52 | 1,996 | 0.000% |
| 2026-10-26 | 25.7900 | 26.0000 | 25.7900 | 26.0000 | +3.875% | 6 | 1,999 | +10.346% |
| 2026-10-23 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | -3.842% | 17 | 1,982 | +14.622% |
| 2026-10-22 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | -14.290% | 6 | 1,976 | +10.219% |
| 2026-10-21 | 28.7900 | 30.3700 | 28.7900 | 30.3700 | +5.745% | 5 | 1,975 | -5.532% |
| 2026-10-20 | 28.1800 | 29.9300 | 28.1800 | 28.7200 | +0.949% | 5 | 1,974 | -0.104% |
| 2026-10-19 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +4.634% | 1 | 1,974 | +0.844% |
| 2026-10-16 | 27.1900 | 27.1900 | 27.1900 | 27.1900 | -5.754% | 1 | 1,974 | +5.517% |
| 2026-10-14 | 28.9700 | 29.0000 | 28.7300 | 28.8500 | -13.803% | 14 | 1,980 | -0.555% |
| 2026-10-13 | 32.9800 | 33.4700 | 32.9800 | 33.4700 | -3.238% | 656 | 1,324 | -14.281% |
| 2026-10-12 | 34.5900 | 34.5900 | 34.5900 | 34.5900 | -0.575% | 1 | 1,323 | -17.057% |
| 2026-10-09 | 33.4500 | 34.8300 | 33.4500 | 34.7900 | +8.923% | 62 | 1,287 | -17.534% |
| 2026-10-08 | 33.7500 | 33.7700 | 31.3500 | 31.9400 | -7.821% | 10 | 1,281 | -10.175% |
| 2026-10-07 | 32.7900 | 34.6500 | 32.7900 | 34.6500 | -3.374% | 22 | 1,265 | -17.201% |
| 2026-10-06 | 36.5500 | 37.0000 | 35.8600 | 35.8600 | +7.817% | 189 | 1,119 | -19.994% |
| 2026-10-05 | 32.1600 | 34.4400 | 32.1600 | 33.2600 | +7.777% | 338 | 821 | -13.740% |
| 2026-10-02 | 31.3600 | 31.3600 | 30.5300 | 30.8600 | +7.153% | 49 | 812 | -7.032% |
| 2026-10-01 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -3.421% | 1 | 811 | -0.382% |
| 2026-09-30 | 29.9000 | 29.9000 | 29.8200 | 29.8200 | +5.037% | 45 | 767 | -3.789% |
| 2026-09-29 | 28.4000 | 28.5500 | 28.3000 | 28.3900 | -6.918% | 17 | 762 | +1.057% |
| 2026-09-28 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -5.280% | 1 | 762 | -5.934% |
| 2026-09-25 | 31.7300 | 33.0000 | 31.3800 | 32.2000 | +1.963% | 73 | 689 | -10.901% |
| 2026-09-24 | 29.8300 | 31.6300 | 29.7000 | 31.5800 | -0.473% | 298 | 600 | -9.151% |
| 2026-09-23 | 33.4400 | 33.4400 | 31.5000 | 31.7300 | -10.164% | 40 | 570 | -9.581% |
| 2026-09-22 | 34.4600 | 35.3200 | 34.4200 | 35.3200 | -0.226% | 49 | 529 | -18.771% |
| 2026-09-21 | 32.4000 | 35.6000 | 32.4000 | 35.4000 | +25.979% | 110 | 423 | -18.955% |
| 2026-09-17 | 27.8200 | 28.1000 | 27.8200 | 28.1000 | +14.414% | 6 | 423 | +2.100% |
| 2026-09-16 | 26.9200 | 26.9200 | 24.5600 | 24.5600 | -4.399% | 9 | 414 | +16.816% |
| 2026-09-15 | 26.1200 | 26.1900 | 25.6900 | 25.6900 | -16.073% | 92 | 502 | +11.678% |
| 2026-09-11 | 30.2500 | 30.6100 | 30.1000 | 30.6100 | +12.330% | 14 | 501 | -6.272% |
| 2026-09-10 | 27.5600 | 27.5700 | 27.2500 | 27.2500 | -6.518% | 8 | 504 | +5.284% |
| 2026-09-09 | 29.2500 | 29.4000 | 29.1500 | 29.1500 | -14.516% | 16 | 510 | -1.578% |
| 2026-09-03 | 34.3600 | 34.3600 | 34.1000 | 34.1000 | +11.438% | 2 | 510 | -15.865% |
| 2026-09-02 | 30.7200 | 31.6300 | 30.6000 | 30.6000 | +3.309% | 8 | 506 | -6.242% |
| 2026-09-01 | 29.6500 | 29.6500 | 29.5800 | 29.6200 | -7.668% | 12 | 499 | -3.140% |
| 2026-08-31 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | -8.552% | 1 | 498 | -10.567% |
| 2026-08-28 | 35.6500 | 38.0800 | 34.9400 | 35.0800 | -1.294% | 16 | 494 | -18.216% |
| 2026-08-27 | 35.5400 | 35.5400 | 35.5400 | 35.5400 | +4.900% | 1 | 494 | -19.274% |
| 2026-08-26 | 34.2700 | 34.2700 | 33.8800 | 33.8800 | +0.743% | 2 | 492 | -15.319% |
| 2026-08-25 | 33.4400 | 33.6300 | 33.4300 | 33.6300 | +0.328% | 4 | 488 | -14.689% |
| 2026-08-24 | 33.4800 | 33.5200 | 33.2200 | 33.5200 | -1.557% | 3 | 485 | -14.409% |
| 2026-08-21 | 34.0000 | 34.0500 | 34.0000 | 34.0500 | -0.439% | 8 | 485 | -15.742% |
| 2026-08-20 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -5.966% | 15 | 485 | -16.111% |
| 2026-08-18 | 37.3700 | 37.3700 | 36.1800 | 36.3700 | -8.319% | 9 | 478 | -21.116% |
| 2026-08-17 | 40.7700 | 40.7700 | 39.6200 | 39.6700 | -3.900% | 38 | 456 | -27.678% |
| 2026-08-14 | 41.2100 | 41.2800 | 41.2100 | 41.2800 | +4.348% | 2 | 456 | -30.499% |
| 2026-08-12 | 39.6300 | 39.6300 | 39.5400 | 39.5600 | +1.436% | 3 | 455 | -27.477% |
| 2026-08-07 | 40.1300 | 40.1300 | 39.0000 | 39.0000 | -7.010% | 73 | 409 | -26.436% |
| 2026-08-05 | 43.3200 | 43.3200 | 41.9400 | 41.9400 | +2.870% | 4 | 411 | -31.593% |
| 2026-08-04 | 33.8400 | 40.7700 | 33.8400 | 40.7700 | +91.859% | 16 | 404 | -29.630% |
| 2026-07-29 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -19.232% | 3 | 404 | +35.012% |
| 2026-07-28 | 26.3400 | 26.3400 | 26.3100 | 26.3100 | -5.360% | 34 | 404 | +9.046% |
| 2026-07-27 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -0.997% | 1 | 403 | +3.201% |
| 2026-07-23 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | -3.638% | 1 | 403 | +2.172% |
| 2026-07-17 | 29.1400 | 29.1400 | 29.1400 | 29.1400 | -9.249% | 8 | 396 | -1.544% |
| 2026-07-16 | 32.9500 | 33.4500 | 32.0800 | 32.1100 | -1.533% | 33 | 387 | -10.651% |
| 2026-07-14 | 32.9100 | 32.9100 | 32.6100 | 32.6100 | -4.816% | 7 | 382 | -12.021% |
| 2026-07-10 | 34.2600 | 34.2600 | 34.2600 | 34.2600 | +3.069% | 1 | 381 | -16.258% |
| 2026-07-09 | 33.2400 | 33.2400 | 33.2400 | 33.2400 | +4.331% | 1 | 380 | -13.688% |
| 2026-07-07 | 31.8600 | 31.8600 | 31.8600 | 31.8600 | -4.007% | 71 | 310 | -9.950% |
| 2026-07-06 | 32.2200 | 33.1900 | 32.2200 | 33.1900 | +12.432% | 60 | 250 | -13.558% |
| 2026-07-02 | 29.7100 | 29.7100 | 29.5200 | 29.5200 | -12.273% | 86 | 238 | -2.812% |
| 2026-06-22 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | -2.605% | 1 | 237 | -14.740% |
| 2026-06-17 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +12.761% | 1 | 237 | -16.961% |
| 2026-06-12 | 30.6400 | 30.6400 | 30.6400 | 30.6400 | +14.115% | 1 | 237 | -6.364% |
| 2026-06-11 | 26.8300 | 26.8500 | 26.8300 | 26.8500 | +1.321% | 20 | 247 | +6.853% |
| 2026-06-10 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -1.743% | 11 | 236 | +8.264% |
| 2026-06-09 | 26.9700 | 26.9700 | 26.9700 | 26.9700 | -13.419% | 3 | 236 | +6.377% |
| 2026-06-05 | 36.5300 | 36.5300 | 31.1500 | 31.1500 | -19.964% | 20 | 234 | -7.897% |
| 2026-06-04 | 37.1300 | 38.9200 | 37.1300 | 38.9200 | +0.103% | 75 | 169 | -26.285% |
| 2026-06-03 | 39.3200 | 39.3200 | 38.4300 | 38.8800 | -4.284% | 81 | 99 | -26.209% |
| 2026-06-02 | 39.2000 | 40.6200 | 39.2000 | 40.6200 | +0.148% | 14 | 96 | -29.370% |
| 2026-06-01 | 38.5700 | 40.5600 | 38.5700 | 40.5600 | +5.680% | 2 | 95 | -29.265% |
| 2026-05-29 | 38.3800 | 38.3800 | 38.3800 | 38.3800 | +2.730% | 9 | 86 | -25.248% |
| 2026-05-14 | 37.3600 | 37.3600 | 37.3600 | 37.3600 | +15.594% | 1 | 87 | -23.207% |
| 2026-05-11 | 32.3200 | 32.3200 | 32.3200 | 32.3200 | +62.412% | 1 | 87 | -11.231% |
| 2026-04-29 | 19.7700 | 19.9000 | 19.7700 | 19.9000 | +0.964% | 3 | 87 | +44.171% |
| 2026-04-28 | 19.7100 | 19.7100 | 19.7100 | 19.7100 | -6.676% | 83 | 86 | +45.561% |
| 2026-04-27 | 21.1100 | 21.1200 | 21.1100 | 21.1200 | +224.923% | 3 | 78 | +35.843% |
| 2026-03-27 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 75 | 75 | +341.385% |