SPY270917C00885000
SPY Sep 17 2027 885.00 Call
optionOPRA
EODOct 27, 2026
11.80USD+0.855%(+0.10)3Vol3,128OI
SPY270917C00885000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.1000 | 12.1000 | 11.7000 | 11.8000 | +0.855% | 3 | 3,128 | 0.000% |
| 2026-10-26 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +10.169% | 2 | 3,129 | +0.855% |
| 2026-10-23 | 10.7200 | 10.8500 | 10.6200 | 10.6200 | -5.684% | 39 | 3,101 | +11.111% |
| 2026-10-22 | 12.1500 | 12.1500 | 11.2100 | 11.2600 | -10.350% | 24 | 3,086 | +4.796% |
| 2026-10-20 | 12.2400 | 13.0100 | 12.2400 | 12.5600 | +0.480% | 19 | 3,095 | -6.051% |
| 2026-10-19 | 12.4500 | 12.9500 | 12.4500 | 12.5000 | +8.885% | 12 | 3,092 | -5.600% |
| 2026-10-16 | 13.2300 | 13.2300 | 11.4800 | 11.4800 | -16.204% | 13 | 3,082 | +2.787% |
| 2026-10-15 | 12.3500 | 13.7000 | 12.3500 | 13.7000 | +6.366% | 5 | 3,081 | -13.869% |
| 2026-10-14 | 12.7500 | 12.8800 | 12.7400 | 12.8800 | -18.118% | 7 | 3,080 | -8.385% |
| 2026-10-13 | 15.8700 | 15.8700 | 15.7300 | 15.7300 | -0.820% | 2 | 3,081 | -24.984% |
| 2026-10-12 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | +0.698% | 1 | 3,080 | -25.599% |
| 2026-10-09 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +6.563% | 3 | 3,083 | -25.079% |
| 2026-10-08 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -9.158% | 3 | 3,083 | -20.162% |
| 2026-10-07 | 16.4700 | 16.4700 | 16.2700 | 16.2700 | -6.333% | 10 | 3,077 | -27.474% |
| 2026-10-06 | 17.9800 | 18.2000 | 17.3700 | 17.3700 | +6.369% | 566 | 2,511 | -32.067% |
| 2026-10-05 | 14.8400 | 16.3300 | 14.8400 | 16.3300 | +25.230% | 32 | 2,487 | -27.740% |
| 2026-10-01 | 13.1700 | 13.1700 | 12.6400 | 13.0400 | -7.845% | 6 | 2,482 | -9.509% |
| 2026-09-30 | 14.0400 | 14.1500 | 14.0400 | 14.1500 | -7.456% | 2 | 2,481 | -16.608% |
| 2026-09-25 | 14.9500 | 15.7400 | 14.9500 | 15.2900 | +2.894% | 360 | 2,224 | -22.825% |
| 2026-09-24 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +0.473% | 1 | 2,223 | -20.592% |
| 2026-09-23 | 15.9300 | 15.9300 | 14.7900 | 14.7900 | -14.459% | 631 | 1,621 | -20.216% |
| 2026-09-22 | 17.2600 | 17.2900 | 17.2600 | 17.2900 | +5.043% | 44 | 1,621 | -31.752% |
| 2026-09-21 | 16.4700 | 16.4700 | 16.4600 | 16.4600 | +27.399% | 4 | 1,621 | -28.311% |
| 2026-09-18 | 12.8200 | 12.9200 | 12.8200 | 12.9200 | +1.652% | 31 | 1,591 | -8.669% |
| 2026-09-17 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | +21.511% | 1 | 1,595 | -7.160% |
| 2026-09-16 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -7.352% | 5 | 1,590 | +12.811% |
| 2026-09-15 | 11.5400 | 11.5400 | 11.2900 | 11.2900 | -17.471% | 8 | 1,582 | +4.517% |
| 2026-09-11 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +0.588% | 1 | 1,582 | -13.743% |
| 2026-09-09 | 13.8000 | 13.8000 | 13.3500 | 13.6000 | -6.785% | 362 | 1,224 | -13.235% |
| 2026-09-08 | 14.5500 | 14.6500 | 14.5500 | 14.5900 | -5.992% | 33 | 1,206 | -19.123% |
| 2026-09-04 | 15.6900 | 15.6900 | 15.2200 | 15.5200 | -5.711% | 51 | 1,187 | -23.969% |
| 2026-09-03 | 16.5100 | 16.7900 | 16.4600 | 16.4600 | +19.362% | 93 | 1,149 | -28.311% |
| 2026-09-01 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | -11.603% | 4 | 1,145 | -14.431% |
| 2026-08-31 | 15.5500 | 15.6000 | 15.5500 | 15.6000 | -9.774% | 2 | 1,146 | -24.359% |
| 2026-08-28 | 18.4200 | 19.6300 | 17.2900 | 17.2900 | -3.838% | 361 | 920 | -31.752% |
| 2026-08-27 | 17.8700 | 17.9800 | 17.8700 | 17.9800 | +5.765% | 4 | 919 | -34.372% |
| 2026-08-21 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +2.843% | 4 | 919 | -30.588% |
| 2026-08-20 | 18.1200 | 18.1200 | 16.5300 | 16.5300 | -10.841% | 380 | 893 | -28.615% |
| 2026-08-19 | 19.0500 | 19.0500 | 18.5400 | 18.5400 | -17.269% | 7 | 888 | -36.354% |
| 2026-08-13 | 21.2500 | 22.4200 | 21.2500 | 22.4100 | +8.052% | 801 | 963 | -47.345% |
| 2026-08-12 | 20.7200 | 20.7400 | 20.7200 | 20.7400 | +3.545% | 2 | 963 | -43.105% |
| 2026-08-11 | 20.2200 | 20.2200 | 20.0300 | 20.0300 | -5.563% | 31 | 932 | -41.088% |
| 2026-08-10 | 21.2100 | 21.2100 | 21.0900 | 21.2100 | +0.760% | 245 | 1,077 | -44.366% |
| 2026-08-07 | 20.8900 | 21.0500 | 20.8900 | 21.0500 | +1.495% | 13 | 1,065 | -43.943% |
| 2026-08-05 | 23.7900 | 23.9700 | 20.5700 | 20.7400 | -4.993% | 804 | 331 | -43.105% |
| 2026-08-04 | 18.3100 | 21.8300 | 18.3100 | 21.8300 | +47.301% | 14 | 318 | -45.946% |
| 2026-08-03 | 14.8300 | 14.8300 | 14.8200 | 14.8200 | +15.152% | 4 | 314 | -20.378% |
| 2026-07-31 | 12.1400 | 12.8700 | 12.1400 | 12.8700 | +12.697% | 6 | 308 | -8.314% |
| 2026-07-30 | 10.7100 | 11.4200 | 10.7100 | 11.4200 | -5.620% | 26 | 307 | +3.327% |
| 2026-07-27 | 12.1000 | 12.1300 | 12.1000 | 12.1000 | -1.546% | 13 | 294 | -2.479% |
| 2026-07-24 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +0.245% | 16 | 278 | -3.987% |
| 2026-07-23 | 12.2400 | 12.2600 | 12.2400 | 12.2600 | -22.747% | 4 | 274 | -3.752% |
| 2026-07-16 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | -5.704% | 4 | 270 | -25.646% |
| 2026-07-14 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +2.124% | 5 | 265 | -29.887% |
| 2026-07-13 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | +2.807% | 1 | 264 | -28.398% |
| 2026-07-07 | 15.8600 | 16.0300 | 15.8600 | 16.0300 | -7.608% | 8 | 256 | -26.388% |
| 2026-07-06 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +16.054% | 5 | 251 | -31.988% |
| 2026-07-02 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -8.952% | 63 | 188 | -21.070% |
| 2026-07-01 | 16.3800 | 16.4200 | 16.3800 | 16.4200 | 0.000% | 9 | 179 | -28.136% |
| 2026-06-30 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | +26.405% | 2 | 177 | -28.136% |
| 2026-06-26 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -8.521% | 2 | 175 | -9.161% |
| 2026-06-25 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -17.490% | 4 | 171 | -16.901% |
| 2026-06-22 | 17.1600 | 17.2100 | 17.1600 | 17.2100 | -2.933% | 49 | 123 | -31.435% |
| 2026-06-18 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | -4.214% | 4 | 119 | -33.446% |
| 2026-06-17 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | -6.088% | 32 | 87 | -36.251% |
| 2026-06-15 | 19.8600 | 19.8600 | 19.7100 | 19.7100 | +47.199% | 14 | 73 | -40.132% |
| 2026-06-10 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -10.912% | 4 | 69 | -11.875% |
| 2026-06-09 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -7.222% | 24 | 45 | -21.490% |
| 2026-06-05 | 16.2800 | 16.2800 | 16.2000 | 16.2000 | -26.994% | 2 | 44 | -27.160% |
| 2026-06-04 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | +4.620% | 8 | 36 | -46.823% |
| 2026-06-03 | 21.2200 | 21.2200 | 21.2100 | 21.2100 | -6.192% | 3 | 33 | -44.366% |
| 2026-06-02 | 22.6100 | 22.6100 | 22.6100 | 22.6100 | +2.169% | 11 | 22 | -47.811% |
| 2026-06-01 | 22.3600 | 22.3600 | 22.1300 | 22.1300 | +12.851% | 13 | 10 | -46.679% |
| 2026-05-27 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | -1.950% | 2 | 8 | -39.827% |
| 2026-05-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +18.906% | 1 | 8 | -41.000% |
| 2026-05-21 | 16.0300 | 16.8200 | 16.0300 | 16.8200 | -18.270% | 3 | 6 | -29.845% |
| 2026-05-14 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | +46.895% | 4 | 2 | -42.663% |
| 2026-05-07 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +85.073% | 1 | 1 | -15.774% |
| 2026-04-16 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +82.410% | 1 | 1 | +55.878% |
| 2026-04-09 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.263% | 1 | 1 | +184.337% |
| 2026-04-08 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +6.716% | 1 | 2 | +175.058% |
| 2026-03-25 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 0.000% | 1 | 1 | +193.532% |