SPY270917C00855000
SPY Sep 17 2027 855.00 Call
optionOPRA
EODOct 27, 2026
21.47USD+9.597%(+1.88)6Vol1,523OI
SPY270917C00855000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.4200 | 21.4700 | 21.4200 | 21.4700 | +9.597% | 6 | 1,517 | 0.000% |
| 2026-10-26 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | -6.043% | 1 | 1,516 | +9.597% |
| 2026-10-19 | 20.8600 | 20.8600 | 20.8500 | 20.8500 | -4.489% | 18 | 1,498 | +2.974% |
| 2026-10-14 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | -12.118% | 1 | 1,497 | -1.649% |
| 2026-10-13 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | -8.844% | 2 | 1,495 | -13.567% |
| 2026-10-06 | 27.9100 | 28.0200 | 27.2500 | 27.2500 | +5.538% | 27 | 1,485 | -21.211% |
| 2026-10-05 | 24.7100 | 25.8200 | 24.7100 | 25.8200 | +10.436% | 142 | 1,549 | -16.847% |
| 2026-10-02 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | +9.662% | 13 | 1,549 | -8.169% |
| 2026-10-01 | 20.2200 | 21.3200 | 20.2200 | 21.3200 | +2.648% | 65 | 1,488 | +0.704% |
| 2026-09-30 | 21.9000 | 21.9000 | 20.7700 | 20.7700 | -2.671% | 89 | 1,520 | +3.370% |
| 2026-09-29 | 20.9200 | 21.3400 | 20.8900 | 21.3400 | -2.690% | 59 | 1,539 | +0.609% |
| 2026-09-28 | 21.9300 | 21.9300 | 21.9300 | 21.9300 | -11.928% | 15 | 1,547 | -2.098% |
| 2026-09-25 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +5.867% | 51 | 1,598 | -13.775% |
| 2026-09-23 | 25.0000 | 25.0000 | 23.5200 | 23.5200 | -10.943% | 17 | 1,598 | -8.716% |
| 2026-09-22 | 27.1700 | 27.1700 | 26.3400 | 26.4100 | -1.123% | 25 | 1,585 | -18.705% |
| 2026-09-21 | 23.0000 | 26.7100 | 23.0000 | 26.7100 | +28.909% | 9 | 1,589 | -19.618% |
| 2026-09-17 | 20.5600 | 20.7700 | 20.5600 | 20.7200 | +18.603% | 17 | 1,580 | +3.620% |
| 2026-09-16 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -8.868% | 12 | 1,579 | +22.896% |
| 2026-09-15 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -7.525% | 1 | 1,578 | +11.998% |
| 2026-09-14 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | -6.369% | 21 | 1,576 | +3.570% |
| 2026-09-11 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | +6.545% | 2 | 1,576 | -3.026% |
| 2026-09-10 | 20.7600 | 20.7800 | 20.7600 | 20.7800 | -4.195% | 21 | 1,555 | +3.321% |
| 2026-09-09 | 21.6700 | 21.7200 | 21.6700 | 21.6900 | -4.659% | 7 | 1,549 | -1.014% |
| 2026-09-02 | 22.4000 | 22.8200 | 22.4000 | 22.7500 | +3.456% | 95 | 1,465 | -5.626% |
| 2026-09-01 | 22.9900 | 23.0400 | 21.6200 | 21.9900 | -9.618% | 60 | 1,452 | -2.365% |
| 2026-08-31 | 24.3300 | 24.3300 | 24.3300 | 24.3300 | -17.721% | 1 | 1,451 | -11.755% |
| 2026-08-28 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | +15.870% | 1 | 1,450 | -27.393% |
| 2026-08-24 | 25.7800 | 25.7800 | 25.5200 | 25.5200 | -9.982% | 12 | 1,450 | -15.870% |
| 2026-08-18 | 29.0900 | 29.2000 | 28.2900 | 28.3500 | -11.017% | 650 | 1,520 | -24.268% |
| 2026-08-17 | 31.8600 | 31.8600 | 31.8600 | 31.8600 | -1.818% | 72 | 1,590 | -32.611% |
| 2026-08-14 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -4.193% | 2 | 1,590 | -33.837% |
| 2026-08-13 | 33.3500 | 33.8700 | 33.3500 | 33.8700 | +8.245% | 13 | 1,589 | -36.611% |
| 2026-08-10 | 31.8300 | 31.8300 | 31.2900 | 31.2900 | -0.950% | 6 | 1,590 | -31.384% |
| 2026-08-07 | 31.5900 | 31.5900 | 31.5900 | 31.5900 | +5.652% | 1 | 1,589 | -32.035% |
| 2026-08-06 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -4.807% | 1 | 1,589 | -28.194% |
| 2026-08-05 | 34.1000 | 34.1000 | 31.3000 | 31.4100 | -3.175% | 5 | 1,587 | -31.646% |
| 2026-08-04 | 29.3100 | 32.5600 | 29.3100 | 32.4400 | +29.089% | 59 | 1,638 | -33.816% |
| 2026-08-03 | 21.7500 | 25.3400 | 21.7500 | 25.1300 | +19.667% | 886 | 2,190 | -14.564% |
| 2026-07-31 | 19.8900 | 21.0000 | 19.6700 | 21.0000 | +10.005% | 901 | 1,527 | +2.238% |
| 2026-07-30 | 17.9000 | 19.0900 | 17.9000 | 19.0900 | +12.692% | 108 | 1,520 | +12.467% |
| 2026-07-29 | 18.0100 | 19.0000 | 16.9400 | 16.9400 | -12.770% | 111 | 1,418 | +26.741% |
| 2026-07-28 | 19.6800 | 19.6800 | 19.4200 | 19.4200 | +0.362% | 4 | 1,417 | +10.556% |
| 2026-07-27 | 19.0000 | 19.3500 | 19.0000 | 19.3500 | -18.834% | 105 | 1,317 | +10.956% |
| 2026-07-22 | 23.7400 | 23.8400 | 23.7300 | 23.8400 | +3.114% | 800 | 1,317 | -9.941% |
| 2026-07-21 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | +3.214% | 4 | 1,317 | -7.137% |
| 2026-07-20 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +3.560% | 50 | 1,267 | -4.152% |
| 2026-07-17 | 21.9100 | 21.9100 | 21.6300 | 21.6300 | -10.509% | 800 | 621 | -0.740% |
| 2026-07-16 | 25.0000 | 25.0000 | 24.1700 | 24.1700 | -5.438% | 51 | 570 | -11.171% |
| 2026-07-14 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | -2.294% | 2 | 568 | -16.002% |
| 2026-07-13 | 26.1600 | 26.1600 | 26.1600 | 26.1600 | +7.345% | 1 | 568 | -17.928% |
| 2026-07-07 | 23.9500 | 24.3700 | 23.9500 | 24.3700 | +1.457% | 131 | 517 | -11.900% |
| 2026-07-02 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | -2.278% | 1 | 516 | -10.616% |
| 2026-07-01 | 24.4500 | 24.5800 | 24.4500 | 24.5800 | -1.047% | 3 | 514 | -12.653% |
| 2026-06-30 | 24.8200 | 24.8400 | 24.8200 | 24.8400 | +9.863% | 2 | 514 | -13.567% |
| 2026-06-29 | 21.1300 | 22.6100 | 21.1300 | 22.6100 | +12.376% | 3 | 512 | -5.042% |
| 2026-06-26 | 20.1000 | 20.1200 | 20.1000 | 20.1200 | -2.708% | 4 | 512 | +6.710% |
| 2026-06-25 | 23.0000 | 23.0000 | 20.6800 | 20.6800 | -0.863% | 7 | 510 | +3.820% |
| 2026-06-24 | 22.3600 | 23.6000 | 20.8600 | 20.8600 | -4.836% | 46 | 478 | +2.924% |
| 2026-06-23 | 21.9200 | 23.0000 | 21.9200 | 21.9200 | -11.363% | 3 | 476 | -2.053% |
| 2026-06-12 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | +4.655% | 3 | 476 | -13.182% |
| 2026-06-10 | 23.4400 | 23.6300 | 23.4400 | 23.6300 | +10.317% | 2 | 477 | -9.141% |
| 2026-06-09 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | -10.899% | 1 | 477 | +0.233% |
| 2026-06-08 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | -20.397% | 12 | 477 | -10.691% |
| 2026-05-28 | 30.2100 | 30.2300 | 30.1800 | 30.2000 | +9.579% | 227 | 440 | -28.907% |
| 2026-05-22 | 27.5600 | 27.5600 | 27.5600 | 27.5600 | -0.145% | 1 | 440 | -22.097% |
| 2026-05-13 | 24.5000 | 27.7000 | 24.5000 | 27.6000 | +10.577% | 4 | 439 | -22.210% |
| 2026-05-12 | 24.9600 | 24.9600 | 24.9600 | 24.9600 | +2.843% | 1 | 438 | -13.982% |
| 2026-05-11 | 24.2700 | 24.2700 | 24.2700 | 24.2700 | +1.548% | 1 | 438 | -11.537% |
| 2026-05-08 | 23.4100 | 23.9000 | 23.4100 | 23.9000 | +6.792% | 424 | 14 | -10.167% |
| 2026-05-06 | 20.2800 | 22.3800 | 20.2800 | 22.3800 | +44.854% | 3 | 14 | -4.066% |
| 2026-04-30 | 15.4700 | 15.4700 | 15.4500 | 15.4500 | +8.421% | 6 | 14 | +38.964% |
| 2026-04-24 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +3.261% | 5 | 10 | +50.667% |
| 2026-04-23 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +11.922% | 5 | 10 | +55.580% |
| 2026-04-16 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +60.130% | 1 | 5 | +74.128% |
| 2026-04-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.620% | 1 | 5 | +178.831% |
| 2026-04-08 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +22.463% | 2 | 4 | +191.712% |
| 2026-04-01 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -8.663% | 1 | 2 | +257.238% |
| 2026-03-25 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 0.000% | 1 | 0 | +226.292% |