SPY270917C00865000
SPY Sep 17 2027 865.00 Call
optionOPRA
EODOct 26, 2026
16.44USD+6.823%(+1.05)92Vol2,159OI
SPY270917C00865000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 17.1000 | 17.1000 | 16.4400 | 16.4400 | +6.823% | 92 | 2,069 | 0.000% |
| 2026-10-23 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -5.000% | 8 | 2,062 | +6.823% |
| 2026-10-22 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -16.322% | 1 | 2,061 | +1.481% |
| 2026-10-21 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +11.009% | 3 | 2,061 | -15.083% |
| 2026-10-19 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | +9.000% | 417 | 1,878 | -5.734% |
| 2026-10-16 | 19.0000 | 19.0000 | 16.0000 | 16.0000 | -11.943% | 114 | 1,775 | +2.750% |
| 2026-10-15 | 18.4900 | 18.4900 | 18.1700 | 18.1700 | +1.282% | 226 | 1,632 | -9.521% |
| 2026-10-14 | 18.9900 | 18.9900 | 17.9400 | 17.9400 | -16.752% | 4 | 1,634 | -8.361% |
| 2026-10-13 | 21.3100 | 21.5500 | 21.3100 | 21.5500 | +0.139% | 33 | 1,637 | -23.712% |
| 2026-10-09 | 21.2700 | 21.5200 | 21.2700 | 21.5200 | +4.924% | 47 | 1,595 | -23.606% |
| 2026-10-08 | 20.3800 | 20.5100 | 20.3800 | 20.5100 | -7.529% | 22 | 1,594 | -19.844% |
| 2026-10-07 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | -5.817% | 3 | 1,591 | -25.879% |
| 2026-10-06 | 24.4200 | 24.4200 | 23.5500 | 23.5500 | +7.192% | 15 | 1,577 | -30.191% |
| 2026-10-05 | 21.1500 | 21.9700 | 21.1500 | 21.9700 | +11.128% | 212 | 1,556 | -25.171% |
| 2026-10-02 | 19.9000 | 21.1600 | 19.6200 | 19.7700 | +8.567% | 6 | 1,473 | -16.844% |
| 2026-10-01 | 18.1400 | 18.2100 | 18.1100 | 18.2100 | -3.600% | 23 | 1,471 | -9.720% |
| 2026-09-30 | 18.8800 | 18.8900 | 18.8800 | 18.8900 | +5.649% | 95 | 1,472 | -12.970% |
| 2026-09-29 | 18.4700 | 18.4700 | 17.8800 | 17.8800 | -4.944% | 195 | 1,576 | -8.054% |
| 2026-09-28 | 19.4100 | 19.4100 | 18.8000 | 18.8100 | -9.524% | 54 | 1,557 | -12.600% |
| 2026-09-25 | 20.6300 | 20.8500 | 19.9000 | 20.7900 | +4.106% | 441 | 1,553 | -20.924% |
| 2026-09-24 | 19.7000 | 19.9700 | 19.6600 | 19.9700 | -1.626% | 297 | 1,741 | -17.677% |
| 2026-09-23 | 20.9800 | 20.9800 | 20.3000 | 20.3000 | -10.415% | 187 | 1,851 | -19.015% |
| 2026-09-21 | 20.6500 | 22.6600 | 20.6500 | 22.6600 | +27.089% | 198 | 1,999 | -27.449% |
| 2026-09-18 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | +0.678% | 1 | 1,999 | -7.796% |
| 2026-09-17 | 17.0700 | 17.7100 | 17.0700 | 17.7100 | +15.525% | 148 | 2,048 | -7.171% |
| 2026-09-16 | 16.7900 | 17.0500 | 15.0900 | 15.3300 | -5.545% | 21 | 2,029 | +7.241% |
| 2026-09-15 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -7.732% | 1 | 2,028 | +1.294% |
| 2026-09-14 | 17.7200 | 17.7200 | 17.5900 | 17.5900 | +0.918% | 3 | 2,026 | -6.538% |
| 2026-09-10 | 17.4100 | 17.4300 | 17.2600 | 17.4300 | -6.692% | 23 | 2,026 | -5.680% |
| 2026-09-09 | 18.4800 | 18.6800 | 18.4800 | 18.6800 | -11.048% | 335 | 1,958 | -11.991% |
| 2026-09-04 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.791% | 14 | 1,944 | -21.714% |
| 2026-09-03 | 21.4700 | 22.5700 | 21.4700 | 22.5300 | +12.650% | 41 | 1,905 | -27.031% |
| 2026-09-01 | 19.5000 | 20.0000 | 19.5000 | 20.0000 | -4.898% | 246 | 1,659 | -17.800% |
| 2026-08-31 | 22.4000 | 22.4000 | 21.0300 | 21.0300 | -18.646% | 81 | 1,579 | -21.826% |
| 2026-08-28 | 24.7800 | 25.8500 | 24.7800 | 25.8500 | +7.933% | 2 | 1,579 | -36.402% |
| 2026-08-27 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +5.136% | 23 | 1,558 | -31.357% |
| 2026-08-26 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | +0.574% | 16 | 1,558 | -27.831% |
| 2026-08-25 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -1.307% | 1 | 1,558 | -27.417% |
| 2026-08-21 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -4.653% | 1 | 1,557 | -28.366% |
| 2026-08-20 | 24.0700 | 24.0700 | 24.0700 | 24.0700 | -5.497% | 3 | 1,554 | -31.699% |
| 2026-08-18 | 25.6900 | 25.6900 | 25.4700 | 25.4700 | -6.326% | 445 | 1,998 | -35.453% |
| 2026-08-17 | 28.1000 | 28.1000 | 27.1900 | 27.1900 | -0.366% | 19 | 1,981 | -39.537% |
| 2026-08-12 | 27.2500 | 27.2900 | 27.2500 | 27.2900 | +2.981% | 3 | 1,981 | -39.758% |
| 2026-08-11 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -3.636% | 7 | 1,974 | -37.962% |
| 2026-08-07 | 27.1400 | 27.5000 | 27.1400 | 27.5000 | +1.177% | 562 | 1,412 | -40.218% |
| 2026-08-06 | 27.0200 | 27.1800 | 27.0200 | 27.1800 | -0.147% | 2 | 1,414 | -39.514% |
| 2026-08-05 | 27.2200 | 27.2200 | 27.2200 | 27.2200 | -5.190% | 110 | 1,391 | -39.603% |
| 2026-08-04 | 24.9400 | 28.7100 | 24.9400 | 28.7100 | +38.897% | 1,383 | 945 | -42.738% |
| 2026-08-03 | 18.8300 | 20.6700 | 18.8300 | 20.6700 | +17.177% | 824 | 357 | -20.464% |
| 2026-07-31 | 17.6700 | 17.6700 | 17.6400 | 17.6400 | +8.022% | 19 | 338 | -6.803% |
| 2026-07-30 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -2.040% | 5 | 333 | +0.674% |
| 2026-07-28 | 15.8500 | 16.6700 | 15.7300 | 16.6700 | +0.180% | 13 | 325 | -1.380% |
| 2026-07-23 | 16.6200 | 16.6400 | 16.6200 | 16.6400 | -16.925% | 4 | 325 | -1.202% |
| 2026-07-21 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | +6.770% | 3 | 322 | -17.923% |
| 2026-07-17 | 18.9900 | 18.9900 | 18.7600 | 18.7600 | -20.844% | 800 | 839 | -12.367% |
| 2026-07-10 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +8.716% | 1 | 839 | -30.633% |
| 2026-07-09 | 20.7000 | 21.8000 | 20.6500 | 21.8000 | +7.495% | 802 | 165 | -24.587% |
| 2026-07-08 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | +2.321% | 4 | 161 | -18.935% |
| 2026-06-29 | 19.7700 | 19.8200 | 19.7700 | 19.8200 | +4.702% | 3 | 158 | -17.053% |
| 2026-06-25 | 19.6400 | 19.6400 | 18.9300 | 18.9300 | +4.586% | 3 | 159 | -13.154% |
| 2026-06-24 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -7.227% | 1 | 158 | -9.171% |
| 2026-06-23 | 19.4700 | 19.5100 | 19.4700 | 19.5100 | -14.878% | 15 | 158 | -15.736% |
| 2026-06-22 | 24.3300 | 24.3300 | 22.9200 | 22.9200 | +6.357% | 4 | 158 | -28.272% |
| 2026-06-17 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -19.859% | 2 | 157 | -23.712% |
| 2026-06-15 | 26.8900 | 26.8900 | 26.8900 | 26.8900 | +24.838% | 1 | 156 | -38.862% |
| 2026-06-12 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | +21.284% | 7 | 153 | -23.677% |
| 2026-06-10 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | -38.312% | 7 | 146 | -7.432% |
| 2026-06-01 | 28.7900 | 28.7900 | 28.7900 | 28.7900 | +13.346% | 6 | 141 | -42.897% |
| 2026-05-26 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +7.947% | 19 | 160 | -35.276% |
| 2026-05-22 | 23.9500 | 24.3200 | 23.5300 | 23.5300 | +7.837% | 112 | 142 | -30.132% |
| 2026-05-20 | 21.7800 | 21.8200 | 21.7800 | 21.8200 | +10.481% | 51 | 103 | -24.656% |
| 2026-05-19 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -25.415% | 1 | 104 | -16.759% |
| 2026-05-14 | 25.4100 | 27.3000 | 25.2000 | 26.4800 | +9.421% | 300 | 159 | -37.915% |
| 2026-05-13 | 22.5700 | 24.5500 | 22.5000 | 24.2000 | +19.329% | 183 | 177 | -32.066% |
| 2026-05-12 | 21.2200 | 21.2200 | 20.2800 | 20.2800 | -8.690% | 23 | 190 | -18.935% |
| 2026-05-11 | 22.0900 | 22.8300 | 22.0600 | 22.2100 | +6.728% | 382 | 65 | -25.979% |
| 2026-05-08 | 21.0300 | 21.1900 | 20.6900 | 20.8100 | +12.730% | 60 | 49 | -21.000% |
| 2026-05-07 | 20.0800 | 20.0800 | 18.4600 | 18.4600 | -6.389% | 32 | 48 | -10.943% |
| 2026-05-06 | 18.4200 | 19.7400 | 18.4200 | 19.7200 | +20.317% | 56 | 38 | -16.633% |
| 2026-05-05 | 16.2300 | 16.3900 | 16.1900 | 16.3900 | +15.341% | 12 | 43 | +0.305% |
| 2026-04-30 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +13.227% | 1 | 43 | +15.693% |
| 2026-04-29 | 12.1600 | 12.5500 | 12.1600 | 12.5500 | +1.867% | 6 | 44 | +30.996% |
| 2026-04-28 | 12.3300 | 12.3300 | 12.3200 | 12.3200 | -5.521% | 3 | 44 | +33.442% |
| 2026-04-24 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | +14.086% | 1 | 41 | +26.074% |
| 2026-04-21 | 11.7400 | 11.7400 | 11.4300 | 11.4300 | -2.057% | 15 | 25 | +43.832% |
| 2026-04-17 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +15.202% | 20 | 25 | +40.874% |
| 2026-04-16 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +85.192% | 1 | 5 | +62.290% |
| 2026-03-25 | 5.5600 | 5.5600 | 5.4700 | 5.4700 | 0.000% | 5 | 5 | +200.548% |