SPY270917C00845000
SPY Sep 17 2027 845.00 Call
optionOPRA
EODOct 27, 2026
24.71USD+14.504%(+3.13)2Vol2,356OI
SPY270917C00845000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 24.7000 | 24.7100 | 24.7000 | 24.7100 | +14.504% | 2 | 2,358 | 0.000% |
| 2026-10-23 | 21.4400 | 21.5800 | 21.4400 | 21.5800 | -2.617% | 11 | 2,355 | +14.504% |
| 2026-10-22 | 23.7300 | 23.7300 | 22.1600 | 22.1600 | -15.258% | 26 | 2,360 | +11.507% |
| 2026-10-21 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | 0.000% | 4 | 2,358 | -5.507% |
| 2026-10-20 | 24.1800 | 26.1500 | 24.1800 | 26.1500 | +16.585% | 9 | 2,351 | -5.507% |
| 2026-10-16 | 24.0200 | 24.0200 | 22.4300 | 22.4300 | -9.556% | 61 | 2,348 | +10.165% |
| 2026-10-14 | 26.8400 | 26.8400 | 24.6700 | 24.8000 | -17.663% | 8 | 2,352 | -0.363% |
| 2026-10-12 | 30.1200 | 30.1200 | 30.1200 | 30.1200 | +5.425% | 1 | 2,352 | -17.961% |
| 2026-10-08 | 28.6800 | 28.6800 | 28.5700 | 28.5700 | -4.576% | 2 | 2,352 | -13.511% |
| 2026-10-07 | 29.6000 | 29.9400 | 29.6000 | 29.9400 | -4.558% | 14 | 2,338 | -17.468% |
| 2026-10-06 | 32.0400 | 32.6200 | 31.3600 | 31.3700 | +7.285% | 29 | 2,323 | -21.230% |
| 2026-10-05 | 29.1300 | 30.0300 | 29.1300 | 29.2400 | +19.250% | 880 | 1,528 | -15.492% |
| 2026-09-29 | 24.4700 | 24.5300 | 24.4700 | 24.5200 | -5.438% | 6 | 1,534 | +0.775% |
| 2026-09-24 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | -5.468% | 6 | 1,540 | -4.705% |
| 2026-09-23 | 28.6400 | 28.6400 | 27.1100 | 27.4300 | -11.258% | 171 | 1,377 | -9.916% |
| 2026-09-22 | 30.3200 | 30.9100 | 30.0900 | 30.9100 | +1.711% | 81 | 1,371 | -20.058% |
| 2026-09-21 | 28.3600 | 30.3900 | 28.3400 | 30.3900 | +26.520% | 190 | 1,266 | -18.690% |
| 2026-09-18 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | -0.621% | 7 | 1,270 | +2.873% |
| 2026-09-17 | 23.8600 | 24.2300 | 23.8600 | 24.1700 | +17.444% | 45 | 1,239 | +2.234% |
| 2026-09-16 | 23.1200 | 23.4400 | 20.0000 | 20.5800 | -6.284% | 44 | 1,238 | +20.068% |
| 2026-09-15 | 23.4400 | 23.4400 | 21.9600 | 21.9600 | -16.534% | 11 | 1,231 | +12.523% |
| 2026-09-11 | 26.3100 | 26.3100 | 26.3100 | 26.3100 | +10.872% | 24 | 1,207 | -6.081% |
| 2026-09-10 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | -7.485% | 10 | 1,207 | +4.130% |
| 2026-09-09 | 25.2200 | 25.6500 | 25.1900 | 25.6500 | -6.693% | 9 | 1,201 | -3.665% |
| 2026-09-08 | 27.4900 | 27.4900 | 27.4900 | 27.4900 | -2.656% | 260 | 1,151 | -10.113% |
| 2026-09-04 | 28.2400 | 28.2400 | 28.2400 | 28.2400 | -5.203% | 1 | 1,151 | -12.500% |
| 2026-09-03 | 29.7900 | 29.7900 | 29.7900 | 29.7900 | +16.824% | 1 | 1,151 | -17.053% |
| 2026-09-01 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -8.961% | 9 | 1,142 | -3.098% |
| 2026-08-31 | 29.1000 | 29.1000 | 28.0100 | 28.0100 | -8.762% | 11 | 1,152 | -11.782% |
| 2026-08-28 | 31.5900 | 33.8300 | 30.7000 | 30.7000 | -2.136% | 8 | 1,152 | -19.511% |
| 2026-08-27 | 31.0600 | 32.4000 | 31.0600 | 31.3700 | +4.115% | 17 | 1,151 | -21.230% |
| 2026-08-26 | 29.5700 | 30.1300 | 29.5700 | 30.1300 | +1.175% | 5 | 1,151 | -17.989% |
| 2026-08-25 | 29.5000 | 29.7800 | 29.5000 | 29.7800 | -1.194% | 16 | 1,151 | -17.025% |
| 2026-08-21 | 30.1400 | 30.1400 | 30.1400 | 30.1400 | -6.975% | 1 | 1,150 | -18.016% |
| 2026-08-18 | 33.0600 | 33.0600 | 32.4000 | 32.4000 | -8.163% | 17 | 1,147 | -23.735% |
| 2026-08-17 | 36.1500 | 36.1500 | 35.2800 | 35.2800 | -6.864% | 81 | 1,146 | -29.960% |
| 2026-08-13 | 38.0000 | 38.0000 | 37.1600 | 37.8800 | +9.290% | 126 | 1,133 | -34.768% |
| 2026-08-12 | 34.6600 | 34.6600 | 34.6600 | 34.6600 | -1.056% | 1 | 1,133 | -28.707% |
| 2026-08-11 | 35.1300 | 35.1900 | 35.0300 | 35.0300 | -1.129% | 23 | 1,133 | -29.460% |
| 2026-08-10 | 36.0700 | 36.3500 | 35.4300 | 35.4300 | -1.337% | 4 | 1,129 | -30.257% |
| 2026-08-07 | 34.7000 | 35.9100 | 34.6700 | 35.9100 | -1.346% | 6 | 1,127 | -31.189% |
| 2026-08-05 | 38.2600 | 38.2600 | 36.4000 | 36.4000 | +0.692% | 18 | 1,203 | -32.115% |
| 2026-08-04 | 30.2500 | 36.6400 | 30.2500 | 36.1500 | +24.655% | 271 | 1,207 | -31.646% |
| 2026-08-03 | 27.1400 | 29.0000 | 27.1400 | 29.0000 | +21.849% | 136 | 1,337 | -14.793% |
| 2026-07-31 | 23.0500 | 23.8100 | 22.8700 | 23.8000 | +5.310% | 808 | 1,511 | +3.824% |
| 2026-07-30 | 21.2600 | 22.6000 | 21.2300 | 22.6000 | +13.397% | 819 | 694 | +9.336% |
| 2026-07-29 | 21.3700 | 21.3700 | 19.9300 | 19.9300 | -12.280% | 2 | 693 | +23.984% |
| 2026-07-28 | 22.9500 | 22.9500 | 22.7200 | 22.7200 | +1.023% | 2 | 694 | +8.759% |
| 2026-07-27 | 22.2300 | 22.4900 | 21.8700 | 22.4900 | -4.824% | 4 | 691 | +9.871% |
| 2026-07-23 | 24.6700 | 24.6700 | 23.6300 | 23.6300 | -7.005% | 2 | 690 | +4.570% |
| 2026-07-20 | 25.4100 | 25.4100 | 25.4100 | 25.4100 | +0.713% | 1 | 691 | -2.755% |
| 2026-07-17 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | -10.053% | 1 | 692 | -2.061% |
| 2026-07-16 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | -2.401% | 1 | 692 | -11.907% |
| 2026-07-15 | 30.0500 | 30.0500 | 28.7400 | 28.7400 | -2.477% | 2 | 691 | -14.022% |
| 2026-07-14 | 29.4700 | 29.4700 | 29.4700 | 29.4700 | -0.271% | 170 | 861 | -16.152% |
| 2026-07-13 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -3.902% | 1 | 860 | -16.379% |
| 2026-07-10 | 29.8400 | 30.7900 | 29.8400 | 30.7500 | +5.308% | 303 | 979 | -19.642% |
| 2026-07-09 | 27.1100 | 29.2000 | 27.1100 | 29.2000 | +3.730% | 221 | 1,055 | -15.377% |
| 2026-07-07 | 28.1600 | 28.1600 | 28.1500 | 28.1500 | -3.925% | 3 | 1,055 | -12.220% |
| 2026-07-06 | 28.3800 | 29.3000 | 28.3800 | 29.3000 | +12.175% | 291 | 1,155 | -15.666% |
| 2026-07-02 | 26.1200 | 26.1200 | 26.1200 | 26.1200 | -6.246% | 44 | 1,155 | -5.398% |
| 2026-07-01 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | -1.901% | 1 | 1,155 | -11.307% |
| 2026-06-30 | 27.2800 | 28.4000 | 26.8500 | 28.4000 | +9.441% | 265 | 1,070 | -12.993% |
| 2026-06-29 | 24.0000 | 25.9500 | 23.2300 | 25.9500 | +8.805% | 103 | 970 | -4.778% |
| 2026-06-25 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -7.271% | 6 | 976 | +3.606% |
| 2026-06-24 | 25.5200 | 26.5000 | 25.5200 | 25.7200 | +0.823% | 530 | 467 | -3.927% |
| 2026-06-23 | 25.0000 | 26.0000 | 25.0000 | 25.5100 | -14.396% | 171 | 296 | -3.136% |
| 2026-06-22 | 31.5000 | 31.5000 | 29.8000 | 29.8000 | +10.616% | 77 | 219 | -17.081% |
| 2026-06-11 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | +4.297% | 25 | 194 | -8.278% |
| 2026-06-09 | 25.8300 | 25.8300 | 25.8300 | 25.8300 | -0.845% | 11 | 183 | -4.336% |
| 2026-05-20 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -3.340% | 2 | 183 | -5.144% |
| 2026-05-18 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +6.817% | 24 | 159 | -8.312% |
| 2026-05-06 | 24.3700 | 25.2300 | 24.3700 | 25.2300 | +15.893% | 4 | 160 | -2.061% |
| 2026-05-05 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | +9.342% | 3 | 158 | +13.505% |
| 2026-05-01 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | +10.796% | 4 | 158 | +24.108% |
| 2026-04-30 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | +113.167% | 2 | 158 | +37.507% |
| 2026-04-08 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +18.233% | 1 | 158 | +193.120% |
| 2026-04-01 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +4.088% | 1 | 157 | +246.564% |
| 2026-03-26 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 0.000% | 156 | 0 | +260.730% |