SPY270917C00870000
SPY Sep 17 2027 870.00 Call
optionOPRA
EODOct 23, 2026
13.91USD-4.856%(-0.71)5Vol2,613OI
SPY270917C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.9200 | 13.9200 | 13.9100 | 13.9100 | -4.856% | 5 | 2,610 | 0.000% |
| 2026-10-22 | 14.8000 | 14.8300 | 14.4600 | 14.6200 | -10.854% | 84 | 2,533 | -4.856% |
| 2026-10-20 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +2.117% | 1 | 2,533 | -15.183% |
| 2026-10-19 | 16.2500 | 16.5700 | 16.0500 | 16.0600 | +7.785% | 15 | 2,523 | -13.387% |
| 2026-10-16 | 17.3900 | 17.3900 | 14.9000 | 14.9000 | -12.967% | 59 | 2,473 | -6.644% |
| 2026-10-15 | 17.0200 | 17.1200 | 17.0200 | 17.1200 | -11.616% | 7 | 2,468 | -18.750% |
| 2026-10-13 | 19.3500 | 19.3700 | 19.3500 | 19.3700 | -3.295% | 2 | 2,469 | -28.188% |
| 2026-10-12 | 20.0500 | 20.0500 | 20.0300 | 20.0300 | -2.435% | 6 | 2,469 | -30.554% |
| 2026-10-09 | 20.1700 | 20.5300 | 20.1700 | 20.5300 | +7.882% | 4 | 2,467 | -32.245% |
| 2026-10-08 | 19.5300 | 19.5300 | 18.6000 | 19.0300 | -3.499% | 43 | 2,427 | -26.905% |
| 2026-10-07 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | -9.748% | 1 | 2,430 | -29.462% |
| 2026-10-06 | 22.3400 | 22.3400 | 21.8500 | 21.8500 | +8.491% | 136 | 2,376 | -36.339% |
| 2026-10-05 | 19.3800 | 20.6700 | 19.2000 | 20.1400 | +11.087% | 279 | 2,539 | -30.933% |
| 2026-10-02 | 19.4000 | 19.5000 | 18.1000 | 18.1300 | +12.539% | 318 | 2,815 | -23.276% |
| 2026-10-01 | 16.0200 | 16.1500 | 15.5900 | 16.1100 | -5.624% | 162 | 2,900 | -13.656% |
| 2026-09-30 | 17.3600 | 18.3200 | 17.0700 | 17.0700 | +1.006% | 132 | 2,973 | -18.512% |
| 2026-09-29 | 17.6900 | 17.6900 | 16.8500 | 16.9000 | -2.650% | 131 | 2,862 | -17.692% |
| 2026-09-28 | 18.4700 | 18.4700 | 17.1500 | 17.3600 | -12.235% | 183 | 2,764 | -19.873% |
| 2026-09-25 | 18.6200 | 19.7900 | 18.6200 | 19.7800 | +5.775% | 104 | 2,799 | -29.676% |
| 2026-09-24 | 18.2000 | 18.9100 | 17.4700 | 18.7000 | -0.796% | 168 | 2,670 | -25.615% |
| 2026-09-23 | 19.7700 | 19.7700 | 18.8400 | 18.8500 | -13.094% | 29 | 2,650 | -26.207% |
| 2026-09-22 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | 0.000% | 9 | 2,650 | -35.869% |
| 2026-09-21 | 18.1800 | 21.9200 | 18.0900 | 21.6900 | +31.694% | 626 | 2,372 | -35.869% |
| 2026-09-18 | 15.8900 | 16.4700 | 15.7900 | 16.4700 | +1.105% | 80 | 2,344 | -15.543% |
| 2026-09-17 | 16.1600 | 16.2900 | 16.1600 | 16.2900 | +5.437% | 3 | 2,343 | -14.610% |
| 2026-09-16 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +5.749% | 10 | 2,343 | -9.968% |
| 2026-09-15 | 14.9700 | 14.9700 | 14.6100 | 14.6100 | -9.870% | 26 | 2,339 | -4.791% |
| 2026-09-14 | 15.5000 | 16.2100 | 15.5000 | 16.2100 | -7.265% | 129 | 2,211 | -14.189% |
| 2026-09-11 | 18.0500 | 18.0500 | 17.4200 | 17.4800 | +9.046% | 30 | 2,182 | -20.423% |
| 2026-09-10 | 16.5700 | 16.5700 | 16.0300 | 16.0300 | -7.501% | 12 | 2,177 | -13.225% |
| 2026-09-09 | 17.3500 | 17.4200 | 17.3300 | 17.3300 | -6.425% | 124 | 2,053 | -19.735% |
| 2026-09-08 | 18.5300 | 18.5300 | 18.5200 | 18.5200 | -5.220% | 21 | 2,032 | -24.892% |
| 2026-09-04 | 19.1800 | 19.5900 | 19.1700 | 19.5400 | -5.922% | 515 | 1,518 | -28.813% |
| 2026-09-03 | 20.9000 | 20.9000 | 20.7700 | 20.7700 | +18.754% | 99 | 1,421 | -33.028% |
| 2026-09-01 | 18.0900 | 18.6900 | 17.1200 | 17.4900 | -12.066% | 205 | 1,455 | -20.469% |
| 2026-08-31 | 20.2400 | 20.2400 | 19.5200 | 19.8900 | -17.571% | 31 | 1,427 | -30.065% |
| 2026-08-28 | 22.9000 | 24.1300 | 22.9000 | 24.1300 | +5.371% | 102 | 1,527 | -42.354% |
| 2026-08-27 | 22.2700 | 22.9000 | 22.2700 | 22.9000 | +9.412% | 51 | 1,478 | -39.258% |
| 2026-08-25 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | +1.356% | 1 | 1,477 | -33.540% |
| 2026-08-24 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -2.225% | 10 | 1,477 | -32.639% |
| 2026-08-21 | 21.1200 | 22.0100 | 21.1000 | 21.1200 | +2.524% | 57 | 1,451 | -34.138% |
| 2026-08-20 | 22.2200 | 22.4900 | 20.5700 | 20.6000 | -10.629% | 295 | 1,166 | -32.476% |
| 2026-08-19 | 23.6400 | 23.6400 | 23.0100 | 23.0500 | +0.217% | 6 | 1,164 | -39.653% |
| 2026-08-18 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -13.109% | 100 | 1,164 | -39.522% |
| 2026-08-17 | 26.4700 | 26.4700 | 26.4700 | 26.4700 | -1.305% | 1 | 1,164 | -47.450% |
| 2026-08-14 | 26.8200 | 26.8200 | 26.8200 | 26.8200 | -4.725% | 2 | 1,167 | -48.136% |
| 2026-08-13 | 28.0200 | 28.3900 | 27.3300 | 28.1500 | +12.420% | 377 | 893 | -50.586% |
| 2026-08-12 | 24.8800 | 25.1600 | 24.8800 | 25.0400 | +1.418% | 15 | 889 | -44.449% |
| 2026-08-11 | 24.6900 | 24.6900 | 24.6900 | 24.6900 | -4.892% | 2 | 889 | -43.661% |
| 2026-08-10 | 26.3100 | 26.3100 | 25.9600 | 25.9600 | +1.209% | 110 | 780 | -46.418% |
| 2026-08-07 | 25.9500 | 25.9500 | 25.6500 | 25.6500 | -4.753% | 114 | 666 | -45.770% |
| 2026-08-05 | 28.4300 | 28.4300 | 26.9300 | 26.9300 | +0.298% | 3 | 666 | -48.348% |
| 2026-08-04 | 22.9300 | 26.8500 | 22.8600 | 26.8500 | +40.282% | 120 | 598 | -48.194% |
| 2026-08-03 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | +17.279% | 1 | 597 | -27.325% |
| 2026-07-31 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +4.884% | 17 | 582 | -14.767% |
| 2026-07-24 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -4.305% | 1 | 582 | -10.604% |
| 2026-07-23 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | -12.675% | 1 | 583 | -14.453% |
| 2026-07-22 | 18.6300 | 18.6300 | 18.5800 | 18.6200 | 0.000% | 8 | 575 | -25.295% |
| 2026-07-21 | 17.9300 | 18.6200 | 17.9300 | 18.6200 | +6.461% | 6 | 569 | -25.295% |
| 2026-07-17 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -11.398% | 2 | 569 | -20.469% |
| 2026-07-16 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -3.330% | 3 | 566 | -29.534% |
| 2026-07-13 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -7.935% | 1 | 565 | -31.881% |
| 2026-07-10 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | +9.369% | 1 | 565 | -37.286% |
| 2026-07-09 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | +12.729% | 4 | 567 | -31.410% |
| 2026-07-08 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -8.634% | 1 | 567 | -22.679% |
| 2026-07-07 | 19.6600 | 19.6900 | 19.6600 | 19.6900 | -6.461% | 9 | 558 | -29.355% |
| 2026-07-06 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +12.627% | 10 | 548 | -33.919% |
| 2026-07-02 | 18.3300 | 18.6900 | 18.3300 | 18.6900 | -6.783% | 2 | 548 | -25.575% |
| 2026-07-01 | 19.1400 | 20.0600 | 19.1400 | 20.0500 | +4.536% | 18 | 541 | -30.623% |
| 2026-06-30 | 19.1400 | 19.1800 | 19.1400 | 19.1800 | +7.813% | 2 | 539 | -27.477% |
| 2026-06-29 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | +10.019% | 1 | 539 | -21.810% |
| 2026-06-26 | 17.0000 | 17.0000 | 16.1700 | 16.1700 | -3.116% | 10 | 537 | -13.976% |
| 2026-06-25 | 18.2900 | 18.2900 | 16.6900 | 16.6900 | -2.283% | 8 | 532 | -16.657% |
| 2026-06-24 | 16.8700 | 17.0800 | 16.8700 | 17.0800 | -5.374% | 32 | 530 | -18.560% |
| 2026-06-23 | 19.1700 | 19.1700 | 18.0500 | 18.0500 | -14.617% | 5 | 525 | -22.936% |
| 2026-06-22 | 20.8100 | 21.1400 | 20.8100 | 21.1400 | -2.491% | 40 | 485 | -34.201% |
| 2026-06-18 | 21.6900 | 21.6900 | 21.6800 | 21.6800 | +7.807% | 2 | 483 | -35.839% |
| 2026-06-17 | 20.0700 | 20.1100 | 20.0700 | 20.1100 | -16.521% | 11 | 478 | -30.830% |
| 2026-06-15 | 23.5100 | 25.3100 | 23.5100 | 24.0900 | +25.994% | 3 | 477 | -42.258% |
| 2026-06-11 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | +16.443% | 2 | 476 | -27.249% |
| 2026-06-09 | 16.4100 | 16.4200 | 16.4100 | 16.4200 | -18.471% | 9 | 485 | -15.286% |
| 2026-06-05 | 20.1500 | 20.1500 | 20.1400 | 20.1400 | -21.877% | 9 | 485 | -30.933% |
| 2026-05-29 | 25.8600 | 25.8600 | 25.7800 | 25.7800 | +16.493% | 2 | 483 | -46.043% |
| 2026-05-22 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | +7.427% | 1 | 483 | -37.144% |
| 2026-05-21 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +11.593% | 10 | 476 | -32.476% |
| 2026-05-19 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -14.537% | 2 | 476 | -24.648% |
| 2026-05-15 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -11.111% | 9 | 476 | -35.602% |
| 2026-05-14 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +5.975% | 1 | 475 | -42.757% |
| 2026-05-13 | 22.9300 | 22.9300 | 22.9300 | 22.9300 | +8.673% | 2 | 475 | -39.337% |
| 2026-05-11 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +8.316% | 250 | 225 | -34.076% |
| 2026-05-08 | 19.4900 | 19.4900 | 19.4800 | 19.4800 | +13.059% | 150 | 75 | -28.593% |
| 2026-05-06 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +23.690% | 1 | 74 | -19.269% |
| 2026-05-04 | 13.5700 | 13.9300 | 13.5700 | 13.9300 | +15.890% | 10 | 71 | -0.144% |
| 2026-04-30 | 11.5900 | 12.0200 | 11.5900 | 12.0200 | +6.655% | 6 | 71 | +15.724% |
| 2026-04-29 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +5.327% | 64 | 68 | +23.425% |
| 2026-04-21 | 10.2000 | 10.7000 | 10.2000 | 10.7000 | -2.727% | 2 | 5 | +30.000% |
| 2026-04-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +12.245% | 1 | 4 | +26.455% |
| 2026-04-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +15.159% | 1 | 3 | +41.939% |
| 2026-04-15 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +65.887% | 3 | 3 | +63.455% |
| 2026-03-25 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 0.000% | 1 | 1 | +171.150% |