SPY270917C00840000
SPY Sep 17 2027 840.00 Call
optionOPRA
EODOct 27, 2026
27.31USD+9.591%(+2.39)14Vol2,833OI
SPY270917C00840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 25.9500 | 27.3100 | 25.9500 | 27.3100 | +9.591% | 14 | 2,823 | 0.000% |
| 2026-10-26 | 25.4600 | 25.4600 | 24.9200 | 24.9200 | +7.972% | 13 | 2,835 | +9.591% |
| 2026-10-23 | 23.1300 | 23.4000 | 23.0800 | 23.0800 | -6.935% | 241 | 2,833 | +18.328% |
| 2026-10-22 | 25.7900 | 25.8400 | 24.8000 | 24.8000 | +2.564% | 41 | 2,834 | +10.121% |
| 2026-10-16 | 25.7100 | 25.7200 | 24.1800 | 24.1800 | -14.346% | 10 | 2,839 | +12.945% |
| 2026-10-15 | 26.0200 | 28.2300 | 25.5400 | 28.2300 | +3.558% | 25 | 2,862 | -3.259% |
| 2026-10-14 | 30.0700 | 30.0700 | 26.6500 | 27.2600 | -12.150% | 91 | 2,863 | +0.183% |
| 2026-10-13 | 31.1700 | 31.1900 | 31.0300 | 31.0300 | +0.161% | 17 | 2,860 | -11.988% |
| 2026-10-09 | 30.9800 | 30.9900 | 30.9800 | 30.9800 | +6.169% | 5 | 2,857 | -11.846% |
| 2026-10-08 | 31.3700 | 31.5000 | 29.1800 | 29.1800 | -8.354% | 20 | 2,839 | -6.408% |
| 2026-10-07 | 30.9900 | 31.8400 | 30.5800 | 31.8400 | -5.266% | 8 | 2,836 | -14.227% |
| 2026-10-06 | 33.3400 | 34.7200 | 33.3400 | 33.6100 | +7.449% | 157 | 2,785 | -18.744% |
| 2026-10-05 | 30.0600 | 31.9300 | 30.0600 | 31.2800 | +8.235% | 678 | 2,156 | -12.692% |
| 2026-10-02 | 29.0800 | 30.4700 | 28.7800 | 28.9000 | -0.993% | 50 | 2,194 | -5.502% |
| 2026-09-30 | 28.3600 | 29.1900 | 28.3600 | 29.1900 | +6.107% | 37 | 2,161 | -6.441% |
| 2026-09-29 | 27.5100 | 27.5100 | 27.5100 | 27.5100 | -2.963% | 1 | 2,161 | -0.727% |
| 2026-09-28 | 27.3500 | 28.3500 | 27.3500 | 28.3500 | -6.497% | 6 | 2,161 | -3.668% |
| 2026-09-25 | 29.2100 | 30.7500 | 29.2100 | 30.3200 | +9.458% | 322 | 2,071 | -9.927% |
| 2026-09-24 | 28.7000 | 28.7100 | 27.7000 | 27.7000 | -7.697% | 23 | 2,048 | -1.408% |
| 2026-09-23 | 32.1900 | 32.1900 | 29.9600 | 30.0100 | -9.335% | 378 | 1,735 | -8.997% |
| 2026-09-22 | 32.8900 | 33.1000 | 32.2900 | 33.1000 | -0.391% | 46 | 1,733 | -17.492% |
| 2026-09-21 | 29.5300 | 33.2300 | 29.5300 | 33.2300 | +26.254% | 14 | 1,726 | -17.815% |
| 2026-09-18 | 26.0000 | 26.3200 | 25.4100 | 26.3200 | +0.804% | 22 | 1,725 | +3.761% |
| 2026-09-17 | 25.3500 | 26.1100 | 25.3500 | 26.1100 | +18.305% | 47 | 1,719 | +4.596% |
| 2026-09-16 | 21.5700 | 22.0700 | 21.5700 | 22.0700 | -7.657% | 2 | 1,720 | +23.743% |
| 2026-09-15 | 24.3400 | 24.3400 | 23.9000 | 23.9000 | -7.544% | 2 | 1,719 | +14.268% |
| 2026-09-14 | 26.1800 | 26.1800 | 25.3300 | 25.8500 | -0.270% | 213 | 1,718 | +5.648% |
| 2026-09-10 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | -6.019% | 1 | 1,717 | +5.363% |
| 2026-09-09 | 27.5800 | 27.5800 | 27.5800 | 27.5800 | -5.580% | 3 | 1,714 | -0.979% |
| 2026-09-08 | 29.2100 | 29.2100 | 29.2100 | 29.2100 | -3.502% | 390 | 1,554 | -6.505% |
| 2026-09-04 | 30.1300 | 30.2700 | 30.1300 | 30.2700 | -5.110% | 2 | 1,553 | -9.779% |
| 2026-09-03 | 30.3700 | 31.9000 | 29.5400 | 31.9000 | +12.205% | 9 | 1,544 | -14.389% |
| 2026-09-02 | 28.7900 | 28.7900 | 28.4300 | 28.4300 | +4.101% | 30 | 1,539 | -3.940% |
| 2026-09-01 | 28.6800 | 28.6800 | 26.8100 | 27.3100 | -8.936% | 13 | 1,544 | 0.000% |
| 2026-08-31 | 30.9600 | 30.9600 | 29.9900 | 29.9900 | -16.229% | 31 | 1,534 | -8.936% |
| 2026-08-28 | 33.6300 | 35.9000 | 33.6300 | 35.8000 | +8.551% | 5 | 1,533 | -23.715% |
| 2026-08-27 | 32.9800 | 32.9800 | 32.9800 | 32.9800 | +2.422% | 1 | 1,544 | -17.192% |
| 2026-08-26 | 32.2900 | 32.2900 | 31.5800 | 32.2000 | +2.190% | 29 | 1,531 | -15.186% |
| 2026-08-25 | 31.7500 | 31.7800 | 31.3600 | 31.5100 | +1.776% | 16 | 1,519 | -13.329% |
| 2026-08-24 | 30.7500 | 31.6100 | 30.7500 | 30.9600 | -3.701% | 27 | 1,519 | -11.789% |
| 2026-08-21 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -1.622% | 1 | 1,518 | -15.054% |
| 2026-08-20 | 32.6800 | 32.6800 | 32.6800 | 32.6800 | -5.903% | 2 | 1,518 | -16.432% |
| 2026-08-19 | 35.0600 | 35.4600 | 34.7300 | 34.7300 | +1.401% | 3 | 1,516 | -21.365% |
| 2026-08-18 | 35.1700 | 35.1700 | 34.2500 | 34.2500 | -10.644% | 334 | 1,260 | -20.263% |
| 2026-08-17 | 38.4300 | 38.4900 | 38.3300 | 38.3300 | -5.171% | 11 | 1,260 | -28.750% |
| 2026-08-13 | 40.5400 | 40.5400 | 40.4000 | 40.4200 | +9.008% | 4 | 1,258 | -32.434% |
| 2026-08-12 | 37.0800 | 37.0800 | 37.0800 | 37.0800 | -3.938% | 1 | 1,257 | -26.348% |
| 2026-08-10 | 37.8100 | 38.6000 | 37.8100 | 38.6000 | +1.286% | 5 | 1,255 | -29.249% |
| 2026-08-07 | 37.2300 | 38.1100 | 36.7800 | 38.1100 | +2.529% | 320 | 1,267 | -28.339% |
| 2026-08-05 | 41.1200 | 41.1200 | 37.1700 | 37.1700 | -4.300% | 104 | 1,273 | -26.527% |
| 2026-08-04 | 32.0800 | 38.8400 | 32.0800 | 38.8400 | +26.928% | 260 | 1,518 | -29.686% |
| 2026-08-03 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +28.571% | 2 | 1,518 | -10.752% |
| 2026-07-30 | 22.8900 | 23.8400 | 22.8600 | 23.8000 | +15.534% | 814 | 1,722 | +14.748% |
| 2026-07-29 | 23.8800 | 23.8800 | 20.5900 | 20.6000 | -12.303% | 802 | 1,523 | +32.573% |
| 2026-07-27 | 26.5300 | 26.5300 | 23.4900 | 23.4900 | -3.532% | 9 | 1,516 | +16.262% |
| 2026-07-24 | 24.8200 | 26.2400 | 24.3200 | 24.3500 | -1.973% | 7 | 1,516 | +12.156% |
| 2026-07-23 | 26.5000 | 26.5000 | 24.8400 | 24.8400 | -11.884% | 4 | 1,516 | +9.944% |
| 2026-07-21 | 28.1900 | 28.1900 | 28.1900 | 28.1900 | +6.377% | 1 | 1,515 | -3.122% |
| 2026-07-20 | 28.7800 | 29.0200 | 26.5000 | 26.5000 | -4.332% | 19 | 1,513 | +3.057% |
| 2026-07-17 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -8.731% | 1 | 1,512 | -1.408% |
| 2026-07-14 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +0.397% | 1 | 1,511 | -10.016% |
| 2026-07-13 | 30.9200 | 30.9200 | 30.2300 | 30.2300 | -6.582% | 173 | 1,453 | -9.659% |
| 2026-07-10 | 31.6900 | 32.3600 | 31.6900 | 32.3600 | +3.751% | 172 | 1,451 | -15.606% |
| 2026-07-09 | 31.1900 | 31.1900 | 31.1900 | 31.1900 | -1.578% | 3 | 1,451 | -12.440% |
| 2026-07-06 | 31.6900 | 31.6900 | 31.6900 | 31.6900 | +14.985% | 2 | 1,453 | -13.821% |
| 2026-07-02 | 27.7000 | 27.7000 | 27.5600 | 27.5600 | -9.817% | 7 | 1,455 | -0.907% |
| 2026-07-01 | 28.6200 | 30.5600 | 28.6200 | 30.5600 | +1.697% | 4 | 1,453 | -10.635% |
| 2026-06-30 | 29.0200 | 30.0500 | 29.0200 | 30.0500 | +25.208% | 9 | 1,458 | -9.118% |
| 2026-06-26 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -10.280% | 5 | 1,453 | +13.792% |
| 2026-06-23 | 26.5000 | 28.2000 | 26.5000 | 26.7500 | -15.402% | 3 | 1,452 | +2.093% |
| 2026-06-22 | 32.6400 | 32.9100 | 31.6200 | 31.6200 | -2.105% | 105 | 1,362 | -13.631% |
| 2026-06-18 | 31.2300 | 32.3000 | 31.2300 | 32.3000 | +7.667% | 251 | 1,212 | -15.449% |
| 2026-06-17 | 31.0000 | 31.0000 | 30.0000 | 30.0000 | -14.286% | 250 | 962 | -8.967% |
| 2026-06-15 | 35.1000 | 35.1000 | 35.0000 | 35.0000 | +15.397% | 210 | 752 | -21.971% |
| 2026-06-12 | 30.3300 | 30.3300 | 30.3300 | 30.3300 | +8.244% | 1 | 752 | -9.957% |
| 2026-06-11 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | +12.893% | 4 | 756 | -2.534% |
| 2026-06-10 | 26.2500 | 26.2500 | 24.8200 | 24.8200 | -9.217% | 5 | 753 | +10.032% |
| 2026-06-09 | 24.9800 | 27.3400 | 24.9800 | 27.3400 | -11.778% | 8 | 749 | -0.110% |
| 2026-06-08 | 30.9900 | 30.9900 | 30.9900 | 30.9900 | +4.343% | 1 | 750 | -11.875% |
| 2026-06-05 | 30.8200 | 30.8200 | 29.7000 | 29.7000 | -22.656% | 23 | 747 | -8.047% |
| 2026-06-02 | 38.3900 | 38.4000 | 38.3500 | 38.4000 | +5.292% | 3 | 746 | -28.880% |
| 2026-05-28 | 35.8600 | 36.4700 | 35.8600 | 36.4700 | +5.192% | 12 | 755 | -25.117% |
| 2026-05-26 | 34.7000 | 34.7000 | 34.6700 | 34.6700 | +11.086% | 2 | 755 | -21.229% |
| 2026-05-15 | 31.5900 | 31.5900 | 31.2100 | 31.2100 | -3.673% | 24 | 759 | -12.496% |
| 2026-05-13 | 31.5100 | 32.4000 | 31.5100 | 32.4000 | +4.617% | 15 | 753 | -15.710% |
| 2026-05-11 | 30.9600 | 30.9700 | 30.8600 | 30.9700 | +7.909% | 36 | 717 | -11.818% |
| 2026-05-08 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +10.640% | 1 | 716 | -4.843% |
| 2026-05-06 | 25.1700 | 25.9400 | 25.1600 | 25.9400 | +17.588% | 3 | 714 | +5.281% |
| 2026-05-05 | 22.0600 | 22.0600 | 22.0600 | 22.0600 | +6.007% | 1 | 714 | +23.799% |
| 2026-04-30 | 18.8000 | 20.8100 | 18.8000 | 20.8100 | +14.656% | 6 | 714 | +31.235% |
| 2026-04-29 | 18.0700 | 18.1500 | 18.0700 | 18.1500 | -1.679% | 5 | 716 | +50.468% |
| 2026-04-28 | 18.6800 | 18.6800 | 18.0000 | 18.4600 | +3.941% | 708 | 713 | +47.941% |
| 2026-04-20 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | -1.552% | 2 | 6 | +53.773% |
| 2026-04-17 | 18.5500 | 18.5500 | 18.0400 | 18.0400 | +23.986% | 3 | 6 | +51.386% |
| 2026-04-15 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +51.090% | 1 | 4 | +87.698% |
| 2026-04-13 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +2.665% | 1 | 3 | +183.593% |
| 2026-04-08 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | 0.000% | 2 | 2 | +191.151% |