SPY270917C00860000
SPY Sep 17 2027 860.00 Call
optionOPRA
EODOct 27, 2026
18.08USD+4.690%(+0.81)3Vol2,724OI
SPY270917C00860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.5300 | 18.5300 | 18.0800 | 18.0800 | +4.690% | 3 | 2,722 | 0.000% |
| 2026-10-23 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | -1.427% | 2 | 2,722 | +4.690% |
| 2026-10-22 | 18.7600 | 18.7600 | 17.5200 | 17.5200 | -12.836% | 3 | 2,720 | +3.196% |
| 2026-10-21 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +3.236% | 1 | 2,719 | -10.050% |
| 2026-10-20 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | +2.098% | 1 | 2,718 | -7.139% |
| 2026-10-19 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | +8.107% | 1 | 2,718 | -5.191% |
| 2026-10-16 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | -14.327% | 1 | 2,719 | +2.494% |
| 2026-10-15 | 19.7300 | 20.5900 | 19.7300 | 20.5900 | +3.260% | 88 | 2,658 | -12.190% |
| 2026-10-14 | 20.1300 | 20.1300 | 19.9400 | 19.9400 | -14.750% | 15 | 2,658 | -9.328% |
| 2026-10-12 | 23.3900 | 23.3900 | 23.3900 | 23.3900 | +0.645% | 1 | 2,657 | -22.702% |
| 2026-10-09 | 23.2400 | 23.2500 | 23.2100 | 23.2400 | +4.403% | 903 | 2,069 | -22.203% |
| 2026-10-08 | 22.2600 | 22.2600 | 22.2600 | 22.2600 | -7.443% | 15 | 2,054 | -18.778% |
| 2026-10-07 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -5.091% | 1 | 2,057 | -24.823% |
| 2026-10-06 | 25.3400 | 25.3400 | 25.3400 | 25.3400 | +15.866% | 14 | 2,043 | -28.650% |
| 2026-10-02 | 22.1300 | 22.1300 | 21.2500 | 21.8700 | +16.206% | 42 | 2,015 | -17.330% |
| 2026-10-01 | 19.8400 | 19.8600 | 18.6900 | 18.8200 | -6.739% | 70 | 1,974 | -3.932% |
| 2026-09-29 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | -0.835% | 1 | 1,973 | -10.406% |
| 2026-09-28 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -6.523% | 49 | 1,949 | -11.155% |
| 2026-09-25 | 21.8600 | 21.8600 | 21.7500 | 21.7700 | +1.967% | 32 | 1,937 | -16.950% |
| 2026-09-24 | 20.6100 | 21.4000 | 20.3600 | 21.3500 | -2.244% | 223 | 1,732 | -15.316% |
| 2026-09-23 | 22.7700 | 22.7700 | 21.8400 | 21.8400 | -11.829% | 2 | 1,730 | -17.216% |
| 2026-09-22 | 24.7900 | 24.8000 | 24.7700 | 24.7700 | +2.482% | 10 | 1,722 | -27.008% |
| 2026-09-21 | 22.6200 | 24.1700 | 22.6200 | 24.1700 | +29.182% | 16 | 1,723 | -25.197% |
| 2026-09-18 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | -2.042% | 1 | 1,723 | -3.367% |
| 2026-09-17 | 18.4900 | 19.1100 | 18.4900 | 19.1000 | +18.266% | 60 | 1,703 | -5.340% |
| 2026-09-16 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -6.647% | 3 | 1,703 | +11.950% |
| 2026-09-15 | 18.2700 | 18.2700 | 17.3000 | 17.3000 | -9.329% | 397 | 1,807 | +4.509% |
| 2026-09-14 | 19.0700 | 19.0800 | 19.0700 | 19.0800 | -7.153% | 105 | 1,807 | -5.241% |
| 2026-09-11 | 21.0700 | 21.0700 | 20.5500 | 20.5500 | +8.501% | 41 | 1,807 | -12.019% |
| 2026-09-10 | 18.9000 | 19.0000 | 18.7800 | 18.9400 | -6.469% | 95 | 1,736 | -4.541% |
| 2026-09-09 | 20.0000 | 20.2500 | 20.0000 | 20.2500 | -6.207% | 3 | 1,734 | -10.716% |
| 2026-09-08 | 21.8500 | 21.8500 | 21.5900 | 21.5900 | -4.553% | 4 | 1,730 | -16.258% |
| 2026-09-04 | 22.6500 | 22.6500 | 22.6200 | 22.6200 | -2.120% | 120 | 1,610 | -20.071% |
| 2026-09-03 | 23.1100 | 23.1100 | 23.1100 | 23.1100 | +14.011% | 1 | 1,610 | -21.765% |
| 2026-09-01 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | -11.096% | 26 | 1,610 | -10.804% |
| 2026-08-31 | 23.4700 | 23.4700 | 22.6400 | 22.8000 | -17.570% | 7 | 1,609 | -20.702% |
| 2026-08-28 | 27.6600 | 27.6600 | 27.6600 | 27.6600 | +7.920% | 1 | 1,608 | -34.635% |
| 2026-08-27 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | +7.870% | 6 | 1,608 | -29.458% |
| 2026-08-24 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | -3.611% | 7 | 1,608 | -23.906% |
| 2026-08-21 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -8.738% | 6 | 1,602 | -26.653% |
| 2026-08-19 | 27.0100 | 27.0100 | 27.0100 | 27.0100 | -9.666% | 1 | 1,603 | -33.062% |
| 2026-08-17 | 30.3000 | 30.3000 | 29.9000 | 29.9000 | -1.515% | 148 | 1,748 | -39.532% |
| 2026-08-14 | 31.0700 | 31.0700 | 30.3600 | 30.3600 | -3.711% | 74 | 1,799 | -40.448% |
| 2026-08-13 | 31.8100 | 32.1200 | 31.2300 | 31.5300 | +11.571% | 405 | 2,053 | -42.658% |
| 2026-08-11 | 28.2600 | 28.2600 | 28.2600 | 28.2600 | -5.548% | 1 | 2,053 | -36.023% |
| 2026-08-10 | 30.2200 | 30.2200 | 29.7900 | 29.9200 | +2.466% | 63 | 2,113 | -39.572% |
| 2026-08-07 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -4.637% | 200 | 2,295 | -38.082% |
| 2026-08-04 | 25.0500 | 30.6200 | 25.0500 | 30.6200 | +31.135% | 1,194 | 1,381 | -40.954% |
| 2026-08-03 | 20.9600 | 23.5000 | 20.9600 | 23.3500 | +29.650% | 132 | 1,286 | -22.570% |
| 2026-07-31 | 18.0400 | 18.0400 | 17.4000 | 18.0100 | +2.098% | 3 | 1,284 | +0.389% |
| 2026-07-30 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +6.010% | 3 | 1,281 | +2.494% |
| 2026-07-29 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | -7.556% | 1 | 1,282 | +8.654% |
| 2026-07-28 | 16.8400 | 18.2500 | 16.8400 | 18.0000 | -4.509% | 18 | 1,265 | +0.444% |
| 2026-07-23 | 18.7700 | 18.8500 | 18.7700 | 18.8500 | -15.090% | 800 | 1,265 | -4.085% |
| 2026-07-22 | 22.1300 | 22.2000 | 22.1300 | 22.2000 | +3.064% | 800 | 1,070 | -18.559% |
| 2026-07-21 | 21.5300 | 21.5400 | 21.5300 | 21.5400 | +8.514% | 4 | 1,066 | -16.063% |
| 2026-07-20 | 19.8900 | 19.8900 | 19.8500 | 19.8500 | -6.013% | 8 | 1,059 | -8.917% |
| 2026-07-17 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | -5.546% | 32 | 1,027 | -14.394% |
| 2026-07-16 | 23.7800 | 23.7800 | 22.3600 | 22.3600 | -3.162% | 27 | 1,010 | -19.141% |
| 2026-07-09 | 23.0900 | 23.0900 | 23.0900 | 23.0900 | +7.847% | 1 | 1,009 | -21.698% |
| 2026-07-02 | 22.7500 | 22.7500 | 21.3300 | 21.4100 | -7.676% | 17 | 996 | -15.553% |
| 2026-07-01 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | +9.853% | 3 | 993 | -22.035% |
| 2026-06-29 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | +12.587% | 59 | 934 | -14.353% |
| 2026-06-26 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -2.850% | 1 | 933 | -3.573% |
| 2026-06-25 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -12.113% | 3 | 933 | -6.321% |
| 2026-06-24 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | +5.577% | 1 | 933 | -17.668% |
| 2026-06-23 | 20.8600 | 20.8800 | 20.8000 | 20.8000 | -16.800% | 102 | 930 | -13.077% |
| 2026-06-18 | 25.3600 | 25.3600 | 24.5000 | 25.0000 | +11.111% | 10 | 940 | -27.680% |
| 2026-06-17 | 23.1500 | 23.1500 | 22.5000 | 22.5000 | -20.663% | 3 | 938 | -19.644% |
| 2026-06-15 | 26.3800 | 28.3600 | 26.3800 | 28.3600 | +22.400% | 7 | 942 | -36.248% |
| 2026-06-12 | 24.1700 | 24.1700 | 23.1700 | 23.1700 | +6.284% | 4 | 938 | -21.968% |
| 2026-06-11 | 21.5000 | 21.8000 | 21.5000 | 21.8000 | +13.838% | 4 | 936 | -17.064% |
| 2026-06-10 | 19.3000 | 19.3000 | 19.1500 | 19.1500 | -9.542% | 16 | 935 | -5.587% |
| 2026-06-09 | 25.0000 | 25.0000 | 18.9500 | 21.1700 | -5.702% | 12 | 932 | -14.596% |
| 2026-06-08 | 23.3200 | 23.3200 | 22.4500 | 22.4500 | +0.899% | 3 | 932 | -19.465% |
| 2026-06-05 | 28.4800 | 28.4800 | 22.2500 | 22.2500 | -24.371% | 9 | 924 | -18.742% |
| 2026-06-02 | 29.4200 | 29.4200 | 29.4200 | 29.4200 | +40.095% | 14 | 910 | -38.545% |
| 2026-05-19 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.868% | 16 | 910 | -13.905% |
| 2026-05-18 | 22.8900 | 22.8900 | 21.6200 | 21.6200 | -16.234% | 22 | 890 | -16.374% |
| 2026-05-15 | 25.8100 | 25.8100 | 25.8100 | 25.8100 | +6.214% | 1 | 889 | -29.950% |
| 2026-05-13 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +4.922% | 1 | 890 | -25.597% |
| 2026-05-12 | 22.2600 | 23.1600 | 22.2600 | 23.1600 | -3.379% | 3 | 890 | -21.934% |
| 2026-05-11 | 23.2100 | 23.9700 | 23.2100 | 23.9700 | +7.441% | 700 | 213 | -24.572% |
| 2026-05-08 | 22.3700 | 22.3700 | 22.2900 | 22.3100 | +7.105% | 32 | 191 | -18.960% |
| 2026-05-06 | 19.5800 | 20.8300 | 19.5800 | 20.8300 | +45.258% | 168 | 25 | -13.202% |
| 2026-04-30 | 13.9300 | 14.3400 | 13.6900 | 14.3400 | +4.291% | 12 | 25 | +26.081% |
| 2026-04-28 | 13.8700 | 13.8700 | 13.7500 | 13.7500 | +2.307% | 9 | 21 | +31.491% |
| 2026-04-17 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +90.909% | 10 | 12 | +34.524% |
| 2026-04-09 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +27.768% | 1 | 2 | +156.818% |
| 2026-04-01 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 0.000% | 1 | 1 | +228.131% |