SPY270917C00850000
SPY Sep 17 2027 850.00 Call
optionOPRA
EODOct 27, 2026
22.58USD+6.509%(+1.38)1Vol2,411OI
SPY270917C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 22.5800 | 22.5800 | 22.5800 | 22.5800 | +6.509% | 1 | 2,412 | 0.000% |
| 2026-10-26 | 21.5000 | 21.5000 | 21.2000 | 21.2000 | +7.888% | 9 | 2,411 | +6.509% |
| 2026-10-23 | 19.8900 | 20.8700 | 19.6500 | 19.6500 | -4.473% | 123 | 2,338 | +14.911% |
| 2026-10-22 | 21.9900 | 21.9900 | 20.5000 | 20.5700 | -16.416% | 26 | 2,348 | +9.772% |
| 2026-10-21 | 24.6100 | 24.6100 | 24.6100 | 24.6100 | +15.000% | 2 | 2,347 | -8.249% |
| 2026-10-20 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -4.336% | 14 | 2,347 | +5.514% |
| 2026-10-19 | 22.3800 | 22.3800 | 22.3700 | 22.3700 | +9.389% | 10 | 2,346 | +0.939% |
| 2026-10-16 | 22.8000 | 22.8000 | 20.4400 | 20.4500 | -11.701% | 51 | 2,346 | +10.416% |
| 2026-10-15 | 22.6400 | 23.7000 | 22.3400 | 23.1600 | +1.579% | 15 | 2,353 | -2.504% |
| 2026-10-14 | 25.2900 | 25.3000 | 22.8000 | 22.8000 | -15.805% | 20 | 2,345 | -0.965% |
| 2026-10-13 | 27.1600 | 27.1600 | 26.5000 | 27.0800 | -0.660% | 9 | 2,345 | -16.617% |
| 2026-10-12 | 27.7000 | 27.7000 | 27.2600 | 27.2600 | -3.436% | 7 | 2,338 | -17.168% |
| 2026-10-09 | 26.8200 | 28.2300 | 26.8200 | 28.2300 | +2.767% | 5 | 2,336 | -20.014% |
| 2026-10-07 | 26.7600 | 27.4700 | 26.6700 | 27.4700 | -6.085% | 3 | 2,334 | -17.801% |
| 2026-10-06 | 29.7500 | 30.4000 | 29.0400 | 29.2500 | +8.093% | 36 | 2,326 | -22.803% |
| 2026-10-05 | 27.2100 | 27.7500 | 27.0600 | 27.0600 | +4.884% | 84 | 2,243 | -16.556% |
| 2026-10-02 | 26.0000 | 26.0000 | 25.1500 | 25.8000 | +16.216% | 3 | 2,243 | -12.481% |
| 2026-10-01 | 22.0000 | 22.2000 | 22.0000 | 22.2000 | -8.416% | 3 | 2,243 | +1.712% |
| 2026-09-30 | 24.8700 | 24.8700 | 24.2400 | 24.2400 | +4.034% | 3 | 2,243 | -6.848% |
| 2026-09-29 | 23.5000 | 23.5900 | 22.7000 | 23.3000 | -1.936% | 14 | 2,248 | -3.090% |
| 2026-09-28 | 23.4900 | 24.4800 | 23.4900 | 23.7600 | -6.383% | 35 | 2,258 | -4.966% |
| 2026-09-25 | 25.3800 | 25.3800 | 25.3800 | 25.3800 | -0.275% | 20 | 2,238 | -11.032% |
| 2026-09-24 | 24.6900 | 25.4500 | 24.6700 | 25.4500 | -1.357% | 7 | 2,244 | -11.277% |
| 2026-09-23 | 26.6600 | 26.6600 | 25.3900 | 25.8000 | -9.885% | 47 | 2,214 | -12.481% |
| 2026-09-22 | 28.4700 | 28.6600 | 28.3400 | 28.6300 | -1.208% | 270 | 1,990 | -21.132% |
| 2026-09-21 | 25.1500 | 28.9800 | 25.1500 | 28.9800 | +27.497% | 22 | 1,980 | -22.084% |
| 2026-09-18 | 21.7600 | 22.7300 | 21.7600 | 22.7300 | +1.564% | 12 | 1,979 | -0.660% |
| 2026-09-17 | 21.6700 | 22.4800 | 21.6700 | 22.3800 | +17.789% | 21 | 1,970 | +0.894% |
| 2026-09-16 | 21.6200 | 21.6200 | 18.5400 | 19.0000 | -8.742% | 46 | 1,947 | +18.842% |
| 2026-09-15 | 21.2400 | 21.2400 | 20.5000 | 20.8200 | -6.887% | 3 | 1,947 | +8.453% |
| 2026-09-14 | 22.0800 | 22.3600 | 21.7100 | 22.3600 | -7.412% | 18 | 1,947 | +0.984% |
| 2026-09-11 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +7.333% | 1 | 1,947 | -6.501% |
| 2026-09-10 | 22.1200 | 22.5000 | 22.1200 | 22.5000 | -4.377% | 2 | 1,946 | +0.356% |
| 2026-09-09 | 23.5300 | 23.5300 | 23.5300 | 23.5300 | -6.553% | 4 | 1,942 | -4.037% |
| 2026-09-08 | 25.4300 | 25.4300 | 24.9900 | 25.1800 | -4.295% | 5 | 1,940 | -10.326% |
| 2026-09-04 | 25.9800 | 26.3100 | 25.9800 | 26.3100 | -5.155% | 61 | 1,900 | -14.177% |
| 2026-09-03 | 26.6900 | 28.0600 | 26.3100 | 27.7400 | +14.156% | 10 | 1,906 | -18.601% |
| 2026-09-02 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +3.757% | 10 | 1,916 | -7.078% |
| 2026-09-01 | 24.6000 | 25.0600 | 23.4200 | 23.4200 | -10.951% | 79 | 1,929 | -3.587% |
| 2026-08-31 | 26.1200 | 26.5500 | 26.1200 | 26.3000 | -16.667% | 8 | 1,928 | -14.144% |
| 2026-08-28 | 31.6500 | 31.6500 | 31.5600 | 31.5600 | +5.764% | 3 | 1,929 | -28.454% |
| 2026-08-27 | 30.2000 | 30.2000 | 29.5600 | 29.8400 | +7.532% | 13 | 1,929 | -24.330% |
| 2026-08-26 | 28.2000 | 28.5400 | 27.7500 | 27.7500 | -1.070% | 7 | 1,934 | -18.631% |
| 2026-08-25 | 27.7800 | 28.0500 | 27.5000 | 28.0500 | +3.315% | 57 | 1,934 | -19.501% |
| 2026-08-24 | 27.0500 | 27.6700 | 26.8500 | 27.1500 | -6.412% | 659 | 1,456 | -16.832% |
| 2026-08-21 | 29.0100 | 29.0100 | 29.0100 | 29.0100 | +5.876% | 2 | 1,456 | -22.165% |
| 2026-08-20 | 27.6000 | 27.6000 | 27.1900 | 27.4000 | -11.641% | 8 | 1,457 | -17.591% |
| 2026-08-19 | 31.0100 | 31.0100 | 31.0100 | 31.0100 | +3.539% | 1 | 1,457 | -27.185% |
| 2026-08-18 | 31.0400 | 31.1400 | 29.9500 | 29.9500 | -10.195% | 304 | 1,183 | -24.608% |
| 2026-08-17 | 34.2300 | 34.2300 | 33.3500 | 33.3500 | -3.361% | 8 | 1,176 | -32.294% |
| 2026-08-14 | 34.5500 | 34.5500 | 34.5100 | 34.5100 | -3.143% | 3 | 1,174 | -34.570% |
| 2026-08-13 | 35.1000 | 36.0700 | 35.1000 | 35.6300 | +8.827% | 20 | 1,160 | -36.626% |
| 2026-08-12 | 32.5300 | 32.8000 | 32.5300 | 32.7400 | +3.248% | 15 | 1,146 | -31.032% |
| 2026-08-11 | 33.9500 | 33.9500 | 31.7100 | 31.7100 | -5.456% | 2 | 1,146 | -28.792% |
| 2026-08-10 | 33.4600 | 34.2400 | 33.4600 | 33.5400 | +0.660% | 5 | 1,145 | -32.677% |
| 2026-08-07 | 33.6000 | 33.6000 | 32.3100 | 33.3200 | +4.451% | 217 | 1,180 | -32.233% |
| 2026-08-06 | 32.3300 | 33.1400 | 31.9000 | 31.9000 | -4.520% | 23 | 1,181 | -29.216% |
| 2026-08-05 | 36.6100 | 36.8000 | 32.7900 | 33.4100 | -1.908% | 10 | 1,182 | -32.415% |
| 2026-08-04 | 27.8100 | 34.4700 | 27.8100 | 34.0600 | +31.000% | 998 | 1,664 | -33.705% |
| 2026-08-03 | 24.3800 | 26.0000 | 24.2800 | 26.0000 | +26.214% | 183 | 1,690 | -13.154% |
| 2026-07-31 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +0.243% | 4 | 1,694 | +9.612% |
| 2026-07-30 | 18.7200 | 20.5600 | 18.7200 | 20.5500 | +16.102% | 21 | 1,691 | +9.878% |
| 2026-07-29 | 20.6000 | 20.6000 | 17.6500 | 17.7000 | -16.034% | 806 | 2,489 | +27.571% |
| 2026-07-24 | 21.0800 | 21.0800 | 21.0800 | 21.0800 | -3.258% | 1 | 2,489 | +7.116% |
| 2026-07-23 | 21.7400 | 21.7900 | 21.7400 | 21.7900 | -14.145% | 800 | 1,689 | +3.626% |
| 2026-07-22 | 24.8000 | 25.4400 | 24.8000 | 25.3800 | +6.953% | 4 | 1,689 | -11.032% |
| 2026-07-21 | 23.8600 | 23.8600 | 23.7300 | 23.7300 | +2.727% | 2 | 1,688 | -4.846% |
| 2026-07-20 | 23.7200 | 23.7200 | 23.1000 | 23.1000 | -1.408% | 14 | 1,688 | -2.251% |
| 2026-07-17 | 23.7000 | 23.7000 | 23.2800 | 23.4300 | -10.092% | 113 | 1,583 | -3.628% |
| 2026-07-16 | 27.5400 | 27.6300 | 26.0600 | 26.0600 | -3.123% | 6 | 1,581 | -13.354% |
| 2026-07-15 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -2.466% | 1 | 1,580 | -16.059% |
| 2026-07-14 | 27.5800 | 27.5800 | 27.5800 | 27.5800 | +2.719% | 100 | 1,480 | -18.129% |
| 2026-07-13 | 27.9700 | 27.9700 | 26.8500 | 26.8500 | -7.093% | 196 | 1,284 | -15.903% |
| 2026-07-10 | 28.6000 | 28.9000 | 28.6000 | 28.9000 | +6.055% | 181 | 1,104 | -21.869% |
| 2026-07-09 | 27.5300 | 27.5300 | 27.2500 | 27.2500 | +6.031% | 181 | 923 | -17.138% |
| 2026-07-07 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -7.852% | 5 | 923 | -12.140% |
| 2026-07-06 | 27.2600 | 27.8900 | 27.2600 | 27.8900 | +4.028% | 128 | 826 | -19.039% |
| 2026-07-02 | 27.2500 | 27.2500 | 26.8100 | 26.8100 | -0.667% | 3 | 827 | -15.778% |
| 2026-07-01 | 25.0900 | 26.9900 | 25.0900 | 26.9900 | +2.507% | 7 | 825 | -16.339% |
| 2026-06-30 | 25.4000 | 26.5200 | 25.4000 | 26.3300 | +21.673% | 532 | 485 | -14.242% |
| 2026-06-26 | 23.4100 | 23.4100 | 21.6400 | 21.6400 | -2.829% | 4 | 482 | +4.344% |
| 2026-06-25 | 23.1300 | 23.8700 | 22.2700 | 22.2700 | -0.492% | 78 | 533 | +1.392% |
| 2026-06-24 | 23.2700 | 23.2700 | 22.3700 | 22.3800 | -5.570% | 177 | 390 | +0.894% |
| 2026-06-23 | 23.6300 | 24.3600 | 23.3000 | 23.7000 | -12.578% | 8 | 387 | -4.726% |
| 2026-06-22 | 27.7000 | 27.7000 | 27.1100 | 27.1100 | -3.660% | 11 | 379 | -16.710% |
| 2026-06-18 | 28.7900 | 28.7900 | 28.1400 | 28.1400 | +10.613% | 8 | 380 | -19.758% |
| 2026-06-17 | 25.4400 | 25.4400 | 25.4400 | 25.4400 | -16.998% | 1 | 380 | -11.242% |
| 2026-06-16 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -0.809% | 1 | 379 | -26.330% |
| 2026-06-15 | 29.7500 | 30.9000 | 29.7500 | 30.9000 | +18.482% | 4 | 381 | -26.926% |
| 2026-06-12 | 26.3600 | 26.3600 | 26.0800 | 26.0800 | +4.487% | 55 | 379 | -13.420% |
| 2026-06-11 | 22.2000 | 25.5100 | 22.1500 | 24.9600 | +17.183% | 12 | 378 | -9.535% |
| 2026-06-10 | 22.5000 | 22.5000 | 21.3000 | 21.3000 | -11.435% | 4 | 374 | +6.009% |
| 2026-06-09 | 26.6000 | 26.6000 | 24.0500 | 24.0500 | -5.981% | 7 | 370 | -6.112% |
| 2026-06-08 | 25.5800 | 25.5800 | 25.5800 | 25.5800 | -1.236% | 1 | 370 | -11.728% |
| 2026-06-05 | 30.2600 | 30.2600 | 25.9000 | 25.9000 | -20.357% | 2 | 371 | -12.819% |
| 2026-06-03 | 32.5200 | 32.5200 | 32.5200 | 32.5200 | -5.547% | 2 | 373 | -30.566% |
| 2026-06-02 | 34.4300 | 34.4300 | 34.4300 | 34.4300 | +2.166% | 375 | 130 | -34.418% |
| 2026-05-29 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +2.681% | 1 | 132 | -32.997% |
| 2026-05-28 | 31.9500 | 32.8200 | 31.9500 | 32.8200 | +8.138% | 5 | 129 | -31.200% |
| 2026-05-27 | 30.5800 | 30.5800 | 30.3500 | 30.3500 | +20.150% | 3 | 129 | -25.601% |
| 2026-05-21 | 25.2600 | 25.2600 | 25.2600 | 25.2600 | -5.216% | 2 | 129 | -10.610% |
| 2026-05-20 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | +7.287% | 1 | 129 | -15.272% |
| 2026-05-18 | 25.6600 | 25.6600 | 24.8400 | 24.8400 | -12.164% | 4 | 126 | -9.098% |
| 2026-05-15 | 28.7900 | 28.7900 | 28.2800 | 28.2800 | -10.365% | 2 | 127 | -20.156% |
| 2026-05-14 | 32.2600 | 32.2600 | 31.5500 | 31.5500 | +22.050% | 2 | 126 | -28.431% |
| 2026-05-12 | 25.9100 | 25.9100 | 25.8500 | 25.8500 | -3.075% | 26 | 101 | -12.650% |
| 2026-05-11 | 25.4000 | 26.8800 | 25.4000 | 26.6700 | +9.708% | 24 | 81 | -15.336% |
| 2026-05-08 | 24.3100 | 24.3100 | 24.3100 | 24.3100 | +1.971% | 5 | 81 | -7.116% |
| 2026-05-07 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | +4.791% | 1 | 81 | -5.285% |
| 2026-05-06 | 22.6600 | 22.7500 | 22.6600 | 22.7500 | +23.239% | 2 | 80 | -0.747% |
| 2026-05-01 | 18.1800 | 18.4600 | 18.1800 | 18.4600 | +10.671% | 5 | 80 | +22.319% |
| 2026-04-30 | 16.0800 | 16.6800 | 16.0800 | 16.6800 | +5.838% | 31 | 80 | +35.372% |
| 2026-04-28 | 15.7400 | 15.7600 | 15.7400 | 15.7600 | -5.117% | 63 | 75 | +43.274% |
| 2026-04-24 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | +7.369% | 3 | 17 | +35.942% |
| 2026-04-22 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | +1.576% | 5 | 14 | +45.960% |
| 2026-04-20 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -0.587% | 1 | 10 | +48.260% |
| 2026-04-17 | 14.7200 | 15.3200 | 14.7200 | 15.3200 | +14.499% | 2 | 11 | +47.389% |
| 2026-04-16 | 13.4700 | 13.4700 | 13.3800 | 13.3800 | +8.692% | 7 | 9 | +68.759% |
| 2026-04-15 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | +11.403% | 6 | 14 | +83.428% |
| 2026-04-14 | 10.1500 | 11.0500 | 10.1500 | 11.0500 | +31.862% | 4 | 8 | +104.344% |
| 2026-04-13 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -0.238% | 1 | 6 | +169.451% |
| 2026-04-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +9.518% | 1 | 5 | +168.810% |
| 2026-04-08 | 7.7100 | 7.7100 | 7.6700 | 7.6700 | +17.458% | 2 | 6 | +194.394% |
| 2026-04-01 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +18.297% | 1 | 4 | +245.789% |
| 2026-03-27 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 0.000% | 3 | 0 | +309.058% |