SPY270917C00875000
SPY Sep 17 2027 875.00 Call
optionOPRA
EODOct 27, 2026
14.97USD+7.620%(+1.06)3Vol5,354OI
SPY270917C00875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | +7.620% | 3 | 5,354 | 0.000% |
| 2026-10-26 | 13.4000 | 13.9100 | 13.4000 | 13.9100 | +3.190% | 4 | 5,350 | +7.620% |
| 2026-10-23 | 13.3500 | 13.5400 | 13.3400 | 13.4800 | -20.284% | 102 | 5,325 | +11.053% |
| 2026-10-21 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +14.257% | 312 | 5,013 | -11.473% |
| 2026-10-19 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +4.152% | 10 | 5,003 | +1.149% |
| 2026-10-16 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -12.067% | 49 | 4,954 | +5.348% |
| 2026-10-15 | 14.5000 | 16.2000 | 14.5000 | 16.1600 | +5.552% | 6 | 4,954 | -7.364% |
| 2026-10-14 | 16.9400 | 16.9400 | 15.3100 | 15.3100 | -16.384% | 6 | 4,954 | -2.221% |
| 2026-10-13 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +5.109% | 1 | 4,954 | -18.241% |
| 2026-10-08 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -14.060% | 416 | 4,539 | -14.064% |
| 2026-10-06 | 20.6500 | 20.6500 | 20.2700 | 20.2700 | +9.037% | 61 | 4,478 | -26.147% |
| 2026-10-05 | 17.5800 | 18.7200 | 17.5800 | 18.5900 | +10.589% | 597 | 3,913 | -19.473% |
| 2026-10-02 | 17.5000 | 18.0700 | 16.8100 | 16.8100 | +9.156% | 470 | 3,447 | -10.946% |
| 2026-10-01 | 14.5300 | 15.4000 | 14.5300 | 15.4000 | -4.526% | 50 | 3,398 | -2.792% |
| 2026-09-30 | 16.8700 | 16.8700 | 16.1300 | 16.1300 | +4.808% | 4 | 3,398 | -7.192% |
| 2026-09-29 | 15.8800 | 15.8800 | 15.3000 | 15.3900 | -3.873% | 93 | 3,307 | -2.729% |
| 2026-09-28 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -11.498% | 52 | 3,285 | -6.496% |
| 2026-09-25 | 17.5300 | 18.2600 | 17.5300 | 18.0900 | +3.195% | 175 | 3,342 | -17.247% |
| 2026-09-24 | 16.2400 | 17.5400 | 16.2300 | 17.5300 | +0.863% | 16 | 3,328 | -14.604% |
| 2026-09-23 | 18.1400 | 18.2600 | 17.3800 | 17.3800 | -13.747% | 351 | 2,978 | -13.867% |
| 2026-09-22 | 19.6900 | 20.1500 | 19.6500 | 20.1500 | -0.983% | 18 | 2,977 | -25.707% |
| 2026-09-21 | 16.9000 | 20.3500 | 16.8900 | 20.3500 | +38.718% | 699 | 2,281 | -26.437% |
| 2026-09-18 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | -0.136% | 1 | 2,280 | +2.045% |
| 2026-09-17 | 14.3500 | 14.7000 | 14.3500 | 14.6900 | +17.708% | 58 | 2,222 | +1.906% |
| 2026-09-16 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -7.004% | 5 | 2,219 | +19.952% |
| 2026-09-15 | 14.3100 | 14.3100 | 13.4200 | 13.4200 | -11.594% | 6 | 2,217 | +11.550% |
| 2026-09-14 | 14.8000 | 15.3100 | 14.3700 | 15.1800 | -5.890% | 27 | 2,212 | -1.383% |
| 2026-09-11 | 16.6400 | 16.6400 | 16.1300 | 16.1300 | +7.319% | 28 | 2,202 | -7.192% |
| 2026-09-10 | 15.1700 | 15.2200 | 15.0300 | 15.0300 | -6.820% | 12 | 2,210 | -0.399% |
| 2026-09-09 | 16.4000 | 16.5000 | 16.1000 | 16.1300 | -6.978% | 80 | 2,132 | -7.192% |
| 2026-09-08 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -3.667% | 3 | 2,132 | -13.668% |
| 2026-09-04 | 18.0900 | 18.1000 | 17.7900 | 18.0000 | -7.216% | 462 | 1,792 | -16.833% |
| 2026-09-03 | 19.4900 | 19.5900 | 19.2600 | 19.4000 | +15.614% | 177 | 1,633 | -22.835% |
| 2026-09-02 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | +2.192% | 5 | 1,628 | -10.787% |
| 2026-09-01 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | -9.081% | 1 | 1,627 | -8.831% |
| 2026-08-31 | 18.1200 | 18.1200 | 18.0500 | 18.0600 | -9.474% | 3 | 1,629 | -17.110% |
| 2026-08-28 | 21.0200 | 22.5200 | 19.9500 | 19.9500 | -3.855% | 226 | 1,579 | -24.962% |
| 2026-08-27 | 20.2300 | 20.7500 | 20.2300 | 20.7500 | +5.063% | 6 | 1,573 | -27.855% |
| 2026-08-26 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -0.303% | 5 | 1,573 | -24.203% |
| 2026-08-25 | 19.7700 | 19.8100 | 19.7700 | 19.8100 | -2.892% | 130 | 1,443 | -24.432% |
| 2026-08-21 | 20.4100 | 20.4100 | 20.4000 | 20.4000 | +6.527% | 7 | 1,450 | -26.618% |
| 2026-08-20 | 20.4900 | 20.9400 | 19.1500 | 19.1500 | -11.792% | 11 | 1,444 | -21.828% |
| 2026-08-19 | 22.0000 | 22.6700 | 21.7100 | 21.7100 | +2.502% | 42 | 1,444 | -31.046% |
| 2026-08-18 | 21.6800 | 21.6900 | 21.1700 | 21.1800 | -10.671% | 52 | 1,398 | -29.320% |
| 2026-08-17 | 23.7100 | 23.7100 | 23.7100 | 23.7100 | -7.347% | 5 | 1,398 | -36.862% |
| 2026-08-13 | 26.5800 | 26.5800 | 25.5900 | 25.5900 | +8.940% | 2 | 1,397 | -41.501% |
| 2026-08-12 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | -3.413% | 1 | 1,397 | -36.271% |
| 2026-08-11 | 24.3200 | 24.3200 | 24.3200 | 24.3200 | +7.184% | 1 | 1,396 | -38.446% |
| 2026-08-06 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | -4.664% | 1 | 1,475 | -34.024% |
| 2026-08-05 | 27.0600 | 27.2600 | 23.7100 | 23.8000 | -2.619% | 802 | 1,504 | -37.101% |
| 2026-08-04 | 21.7800 | 24.4900 | 21.7800 | 24.4400 | +28.496% | 816 | 1,289 | -38.748% |
| 2026-08-03 | 17.9000 | 19.0600 | 17.9000 | 19.0200 | +42.472% | 19 | 1,289 | -21.293% |
| 2026-07-29 | 13.5000 | 13.5000 | 13.3500 | 13.3500 | -6.184% | 4 | 1,291 | +12.135% |
| 2026-07-28 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +0.211% | 5 | 1,290 | +5.200% |
| 2026-07-27 | 13.5800 | 14.2000 | 13.5800 | 14.2000 | -10.579% | 4 | 1,287 | +5.423% |
| 2026-07-20 | 16.9300 | 16.9300 | 15.8800 | 15.8800 | -4.853% | 11 | 1,279 | -5.730% |
| 2026-07-17 | 16.9200 | 16.9200 | 16.4700 | 16.6900 | -15.707% | 7 | 1,274 | -10.306% |
| 2026-07-15 | 19.8300 | 19.8300 | 19.7600 | 19.8000 | +4.651% | 8 | 1,266 | -24.394% |
| 2026-07-13 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | -8.775% | 5 | 1,261 | -20.877% |
| 2026-07-10 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | +6.250% | 6 | 1,255 | -27.821% |
| 2026-07-09 | 18.6800 | 19.5900 | 18.6800 | 19.5200 | +10.846% | 9 | 1,246 | -23.309% |
| 2026-07-08 | 17.5800 | 17.6100 | 17.5800 | 17.6100 | -11.729% | 13 | 1,234 | -14.991% |
| 2026-07-06 | 19.5300 | 19.9500 | 19.5300 | 19.9500 | +15.118% | 9 | 1,234 | -24.962% |
| 2026-07-02 | 18.2200 | 18.2200 | 17.2700 | 17.3300 | +0.873% | 20 | 1,224 | -13.618% |
| 2026-06-29 | 15.8500 | 17.1800 | 15.8500 | 17.1800 | +10.696% | 6 | 1,223 | -12.864% |
| 2026-06-25 | 16.5000 | 16.5000 | 15.5200 | 15.5200 | -8.002% | 55 | 1,171 | -3.544% |
| 2026-06-23 | 16.9400 | 16.9500 | 16.8400 | 16.8700 | -14.582% | 84 | 1,161 | -11.263% |
| 2026-06-18 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +6.930% | 1 | 1,161 | -24.203% |
| 2026-06-17 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -0.324% | 5 | 1,157 | -18.950% |
| 2026-06-08 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -1.173% | 1 | 1,156 | -19.212% |
| 2026-06-05 | 22.0700 | 22.0700 | 18.7500 | 18.7500 | -22.231% | 32 | 1,146 | -20.160% |
| 2026-06-04 | 24.0400 | 24.1100 | 24.0400 | 24.1100 | +8.214% | 22 | 1,136 | -37.910% |
| 2026-05-27 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | +7.529% | 5 | 1,131 | -32.810% |
| 2026-05-22 | 21.4300 | 21.4300 | 20.7200 | 20.7200 | +7.525% | 370 | 813 | -27.751% |
| 2026-05-21 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +0.890% | 10 | 823 | -22.314% |
| 2026-05-20 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +11.047% | 43 | 780 | -21.623% |
| 2026-05-19 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -26.275% | 18 | 762 | -12.965% |
| 2026-05-14 | 22.3500 | 23.7200 | 22.3500 | 23.3300 | +20.881% | 16 | 759 | -35.834% |
| 2026-05-12 | 19.0200 | 19.3000 | 19.0200 | 19.3000 | -0.873% | 2 | 757 | -22.435% |
| 2026-05-11 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | +12.870% | 23 | 734 | -23.112% |
| 2026-05-08 | 17.2500 | 17.3000 | 17.2500 | 17.2500 | +7.813% | 100 | 736 | -13.217% |
| 2026-05-06 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +31.796% | 1 | 736 | -6.437% |
| 2026-04-30 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | +16.172% | 1 | 736 | +23.311% |
| 2026-04-29 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +10.582% | 2 | 735 | +43.254% |
| 2026-04-23 | 9.4900 | 9.5000 | 9.4500 | 9.4500 | -5.783% | 120 | 735 | +58.413% |
| 2026-04-22 | 10.0700 | 10.1400 | 10.0300 | 10.0300 | +0.501% | 118 | 734 | +49.252% |
| 2026-04-21 | 9.7200 | 9.9800 | 9.7200 | 9.9800 | -1.965% | 2 | 635 | +50.000% |
| 2026-04-20 | 10.2400 | 10.3000 | 10.1600 | 10.1800 | -1.452% | 259 | 634 | +47.053% |
| 2026-04-17 | 9.9300 | 10.3500 | 9.9300 | 10.3300 | 0.000% | 1,098 | 657 | +44.918% |