SPY270917C00880000
SPY Sep 17 2027 880.00 Call
optionOPRA
EODOct 27, 2026
14.14USD+10.728%(+1.37)70Vol8,642OI
SPY270917C00880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.1300 | 14.1400 | 14.1300 | 14.1400 | +10.728% | 70 | 8,573 | 0.000% |
| 2026-10-26 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +6.862% | 7 | 8,566 | +10.728% |
| 2026-10-23 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -4.016% | 1 | 8,566 | +18.326% |
| 2026-10-22 | 13.3000 | 13.3000 | 12.4000 | 12.4500 | -13.542% | 5 | 8,566 | +13.574% |
| 2026-10-21 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +5.109% | 1 | 8,565 | -1.806% |
| 2026-10-20 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +0.146% | 1 | 8,565 | +3.212% |
| 2026-10-19 | 13.6000 | 13.6800 | 13.5900 | 13.6800 | +11.401% | 11 | 8,554 | +3.363% |
| 2026-10-16 | 14.3500 | 14.3500 | 12.2800 | 12.2800 | -14.663% | 31 | 8,562 | +15.147% |
| 2026-10-15 | 13.5500 | 14.8300 | 13.5100 | 14.3900 | +2.347% | 61 | 8,556 | -1.737% |
| 2026-10-14 | 14.5400 | 14.5400 | 13.9100 | 14.0600 | -17.050% | 15 | 8,547 | +0.569% |
| 2026-10-12 | 16.8900 | 16.9500 | 16.8900 | 16.9500 | -3.584% | 48 | 8,502 | -16.578% |
| 2026-10-09 | 17.0400 | 17.6500 | 16.9400 | 17.5800 | +3.717% | 278 | 8,230 | -19.568% |
| 2026-10-08 | 17.1500 | 17.1500 | 16.9500 | 16.9500 | -4.775% | 7 | 8,228 | -16.578% |
| 2026-10-07 | 17.0500 | 17.8000 | 16.7600 | 17.8000 | -5.168% | 4,688 | 6,185 | -20.562% |
| 2026-10-06 | 19.4100 | 19.4100 | 18.7700 | 18.7700 | +8.247% | 179 | 6,006 | -24.667% |
| 2026-10-05 | 16.6700 | 17.3400 | 16.6700 | 17.3400 | +10.799% | 610 | 5,609 | -18.454% |
| 2026-10-02 | 16.0200 | 16.6100 | 15.6500 | 15.6500 | +14.736% | 108 | 5,502 | -9.649% |
| 2026-10-01 | 13.3700 | 13.6400 | 13.3700 | 13.6400 | -7.651% | 59 | 5,479 | +3.666% |
| 2026-09-30 | 14.7000 | 15.5700 | 14.7000 | 14.7700 | +3.070% | 244 | 5,265 | -4.265% |
| 2026-09-29 | 14.6600 | 14.6600 | 13.9400 | 14.3300 | -2.782% | 93 | 5,224 | -1.326% |
| 2026-09-28 | 15.6000 | 15.6700 | 14.7300 | 14.7400 | -11.842% | 51 | 5,211 | -4.071% |
| 2026-09-25 | 15.8800 | 16.7200 | 15.8100 | 16.7200 | +3.722% | 289 | 5,429 | -15.431% |
| 2026-09-24 | 15.1900 | 16.1200 | 15.1900 | 16.1200 | -0.555% | 14 | 5,415 | -12.283% |
| 2026-09-23 | 17.4000 | 17.4200 | 16.2100 | 16.2100 | -11.324% | 7 | 5,415 | -12.770% |
| 2026-09-22 | 18.1300 | 18.5700 | 18.1300 | 18.2800 | +0.883% | 841 | 4,579 | -22.648% |
| 2026-09-21 | 15.6600 | 18.1200 | 15.6600 | 18.1200 | +25.052% | 145 | 4,453 | -21.965% |
| 2026-09-18 | 13.4200 | 14.4900 | 13.1600 | 14.4900 | +5.000% | 53 | 4,461 | -2.415% |
| 2026-09-17 | 13.3100 | 13.8300 | 13.3100 | 13.8000 | +17.949% | 134 | 4,410 | +2.464% |
| 2026-09-16 | 11.0700 | 11.7300 | 11.0700 | 11.7000 | -7.069% | 13 | 4,408 | +20.855% |
| 2026-09-15 | 12.6000 | 12.6000 | 12.5900 | 12.5900 | -8.436% | 4 | 4,404 | +12.311% |
| 2026-09-14 | 13.4500 | 13.7600 | 13.4500 | 13.7500 | -8.272% | 39 | 4,387 | +2.836% |
| 2026-09-11 | 15.1400 | 15.3100 | 14.8800 | 14.9900 | +9.416% | 15 | 4,384 | -5.670% |
| 2026-09-10 | 13.8700 | 14.0900 | 13.5300 | 13.7000 | -7.244% | 34 | 4,378 | +3.212% |
| 2026-09-09 | 15.1200 | 15.1200 | 14.4800 | 14.7700 | -7.918% | 176 | 4,281 | -4.265% |
| 2026-09-08 | 15.8500 | 16.1400 | 15.7100 | 16.0400 | -4.239% | 229 | 4,205 | -11.845% |
| 2026-09-04 | 17.4900 | 17.4900 | 16.2400 | 16.7500 | -7.099% | 375 | 3,873 | -15.582% |
| 2026-09-03 | 17.8000 | 18.0300 | 17.8000 | 18.0300 | +16.548% | 86 | 3,791 | -21.575% |
| 2026-09-02 | 16.1000 | 16.1000 | 15.4700 | 15.4700 | +1.843% | 22 | 3,770 | -8.597% |
| 2026-09-01 | 15.6900 | 15.6900 | 14.6800 | 15.1900 | -9.959% | 70 | 3,772 | -6.912% |
| 2026-08-31 | 17.3900 | 17.4500 | 16.7700 | 16.8700 | -19.628% | 41 | 3,755 | -16.183% |
| 2026-08-28 | 19.5700 | 20.9900 | 19.5600 | 20.9900 | +8.644% | 101 | 3,726 | -32.635% |
| 2026-08-27 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | +5.516% | 1 | 3,725 | -26.812% |
| 2026-08-26 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +0.660% | 43 | 3,682 | -22.774% |
| 2026-08-25 | 18.2300 | 18.2300 | 18.0700 | 18.1900 | +2.306% | 74 | 3,609 | -22.265% |
| 2026-08-24 | 17.5600 | 17.7800 | 17.5600 | 17.7800 | -4.614% | 7 | 3,602 | -20.472% |
| 2026-08-21 | 18.7600 | 18.7600 | 18.2000 | 18.6400 | +0.215% | 110 | 3,546 | -24.142% |
| 2026-08-20 | 19.4900 | 19.4900 | 18.6000 | 18.6000 | -6.720% | 104 | 3,452 | -23.978% |
| 2026-08-19 | 20.7000 | 20.7000 | 19.9400 | 19.9400 | +0.453% | 5 | 3,451 | -29.087% |
| 2026-08-18 | 19.8100 | 19.8500 | 19.8100 | 19.8500 | -17.361% | 6 | 3,445 | -28.766% |
| 2026-08-13 | 23.8600 | 24.0200 | 23.8600 | 24.0200 | +10.437% | 2 | 3,443 | -41.132% |
| 2026-08-12 | 21.9200 | 21.9200 | 21.7500 | 21.7500 | +1.163% | 2 | 3,443 | -34.989% |
| 2026-08-11 | 22.9700 | 22.9700 | 21.5000 | 21.5000 | +2.235% | 5 | 3,440 | -34.233% |
| 2026-08-06 | 20.8100 | 21.1400 | 20.8100 | 21.0300 | -4.669% | 3 | 3,438 | -32.763% |
| 2026-08-05 | 25.1500 | 25.2000 | 22.0600 | 22.0600 | -6.048% | 56 | 3,429 | -35.902% |
| 2026-08-04 | 19.5000 | 23.4800 | 19.5000 | 23.4800 | +44.849% | 33 | 3,437 | -39.779% |
| 2026-08-03 | 16.1600 | 16.2100 | 16.1600 | 16.2100 | +15.128% | 8 | 3,443 | -12.770% |
| 2026-07-31 | 13.7500 | 14.0800 | 13.7500 | 14.0800 | +9.487% | 12 | 3,456 | +0.426% |
| 2026-07-30 | 12.1800 | 12.8600 | 12.1800 | 12.8600 | +13.705% | 9 | 3,447 | +9.953% |
| 2026-07-29 | 11.5000 | 11.5000 | 11.3100 | 11.3100 | -8.717% | 3 | 3,447 | +25.022% |
| 2026-07-28 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -6.207% | 2 | 3,449 | +14.124% |
| 2026-07-27 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -1.711% | 2 | 3,447 | +7.040% |
| 2026-07-23 | 14.5000 | 14.5000 | 13.4400 | 13.4400 | -16.000% | 4 | 3,445 | +5.208% |
| 2026-07-22 | 15.7800 | 16.3500 | 15.7800 | 16.0000 | 0.000% | 6 | 3,445 | -11.625% |
| 2026-07-21 | 15.4100 | 16.0700 | 15.4100 | 16.0000 | +9.664% | 30 | 3,455 | -11.625% |
| 2026-07-20 | 15.7000 | 15.7000 | 14.5900 | 14.5900 | -7.247% | 7 | 3,454 | -3.084% |
| 2026-07-17 | 15.0700 | 16.3300 | 15.0700 | 15.7300 | -9.908% | 21 | 3,438 | -10.108% |
| 2026-07-16 | 18.4700 | 18.4700 | 17.4600 | 17.4600 | -6.481% | 3 | 3,435 | -19.015% |
| 2026-07-15 | 18.3900 | 18.6700 | 17.8800 | 18.6700 | +6.140% | 6 | 3,437 | -24.264% |
| 2026-07-13 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -9.143% | 4 | 3,433 | -19.613% |
| 2026-07-10 | 18.4800 | 19.3600 | 18.4600 | 19.3600 | +6.199% | 26 | 3,442 | -26.963% |
| 2026-07-09 | 18.1100 | 18.2300 | 18.1100 | 18.2300 | -0.110% | 32 | 3,472 | -22.436% |
| 2026-07-06 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +13.284% | 5 | 3,472 | -22.521% |
| 2026-07-02 | 16.7500 | 16.7500 | 16.1100 | 16.1100 | -8.362% | 9 | 3,472 | -12.228% |
| 2026-07-01 | 17.3300 | 17.5800 | 17.3300 | 17.5800 | +2.209% | 9 | 3,467 | -19.568% |
| 2026-06-30 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +8.040% | 5 | 3,462 | -17.791% |
| 2026-06-29 | 14.7400 | 15.9800 | 14.7400 | 15.9200 | +13.796% | 51 | 3,452 | -11.181% |
| 2026-06-26 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -5.664% | 3 | 3,452 | +1.072% |
| 2026-06-24 | 16.5500 | 16.5500 | 14.5500 | 14.8300 | -6.139% | 108 | 3,380 | -4.653% |
| 2026-06-23 | 15.8500 | 15.8500 | 15.7300 | 15.8000 | -14.317% | 94 | 3,380 | -10.506% |
| 2026-06-22 | 18.6600 | 18.8000 | 18.1800 | 18.4400 | -2.947% | 117 | 3,266 | -23.319% |
| 2026-06-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +8.509% | 1 | 3,265 | -25.579% |
| 2026-06-17 | 19.8900 | 19.8900 | 17.5100 | 17.5100 | -10.936% | 28 | 3,255 | -19.246% |
| 2026-06-16 | 21.0000 | 21.0000 | 19.6600 | 19.6600 | -7.439% | 24 | 3,248 | -28.077% |
| 2026-06-15 | 20.6200 | 22.1000 | 20.6200 | 21.2400 | +20.957% | 33 | 3,271 | -33.427% |
| 2026-06-12 | 17.7800 | 17.7800 | 17.5600 | 17.5600 | +18.011% | 3 | 3,268 | -19.476% |
| 2026-06-11 | 14.9800 | 14.9800 | 14.8800 | 14.8800 | +2.905% | 6 | 3,268 | -4.973% |
| 2026-06-10 | 15.8100 | 15.8100 | 14.3300 | 14.4600 | +5.011% | 41 | 3,267 | -2.213% |
| 2026-06-09 | 15.3600 | 15.4600 | 13.7700 | 13.7700 | -19.708% | 6 | 3,264 | +2.687% |
| 2026-06-08 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -0.867% | 2 | 3,264 | -17.551% |
| 2026-06-05 | 20.8700 | 21.1100 | 17.3000 | 17.3000 | -26.757% | 24 | 3,247 | -18.266% |
| 2026-06-04 | 21.7500 | 23.6200 | 21.7500 | 23.6200 | +4.283% | 16 | 3,248 | -40.135% |
| 2026-06-03 | 23.1100 | 23.1100 | 22.6500 | 22.6500 | -3.822% | 6 | 3,246 | -37.572% |
| 2026-06-01 | 22.7400 | 23.5500 | 22.6000 | 23.5500 | -0.296% | 74 | 3,195 | -39.958% |
| 2026-05-29 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | +3.144% | 1 | 3,195 | -40.135% |
| 2026-05-28 | 22.6600 | 22.9000 | 22.6600 | 22.9000 | +9.517% | 3 | 3,194 | -38.253% |
| 2026-05-27 | 21.0000 | 21.3500 | 20.8800 | 20.9100 | +1.702% | 44 | 3,195 | -32.377% |
| 2026-05-26 | 20.5500 | 20.5600 | 20.5500 | 20.5600 | +5.761% | 8 | 3,203 | -31.226% |
| 2026-05-22 | 19.6100 | 20.3500 | 19.4400 | 19.4400 | +7.522% | 154 | 3,075 | -27.263% |
| 2026-05-21 | 17.1100 | 18.3600 | 17.0500 | 18.0800 | +1.119% | 25 | 3,061 | -21.792% |
| 2026-05-20 | 16.8700 | 18.0500 | 16.8700 | 17.8800 | +6.746% | 40 | 3,057 | -20.917% |
| 2026-05-19 | 16.6000 | 16.8000 | 15.6000 | 16.7500 | +1.762% | 130 | 3,052 | -15.582% |
| 2026-05-18 | 18.4800 | 18.4800 | 16.4600 | 16.4600 | -8.910% | 25 | 3,049 | -14.095% |
| 2026-05-15 | 19.5500 | 19.9400 | 18.0700 | 18.0700 | -20.850% | 29 | 3,049 | -21.749% |
| 2026-05-14 | 21.2700 | 22.8300 | 21.2600 | 22.8300 | +14.608% | 5 | 3,045 | -38.064% |
| 2026-05-13 | 18.8800 | 19.9200 | 18.8800 | 19.9200 | +15.679% | 3,001 | 44 | -29.016% |
| 2026-05-12 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | +62.914% | 22 | 22 | -17.886% |
| 2026-04-30 | 10.2900 | 10.5700 | 10.2900 | 10.5700 | +4.861% | 25 | 22 | +33.775% |
| 2026-04-28 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -4.274% | 3 | 4 | +40.278% |
| 2026-04-27 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +18.715% | 1 | 1 | +34.283% |
| 2026-04-21 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | 0.000% | 1 | 0 | +59.414% |