SPY270917C00890000
SPY Sep 17 2027 890.00 Call
optionOPRA
EODOct 27, 2026
11.17USD+4.686%(+0.50)1Vol2,283OI
SPY270917C00890000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +4.686% | 1 | 2,282 | 0.000% |
| 2026-10-26 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +10.000% | 16 | 2,282 | +4.686% |
| 2026-10-23 | 9.8900 | 9.8900 | 9.7000 | 9.7000 | -15.505% | 6 | 2,282 | +15.155% |
| 2026-10-19 | 11.3800 | 11.4800 | 11.3100 | 11.4800 | +10.491% | 9 | 2,285 | -2.700% |
| 2026-10-16 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -14.345% | 3 | 2,282 | +7.507% |
| 2026-10-15 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | +1.933% | 1 | 2,282 | -7.914% |
| 2026-10-14 | 12.8100 | 12.8100 | 11.8600 | 11.9000 | -16.197% | 3 | 2,281 | -6.134% |
| 2026-10-13 | 14.6800 | 14.6800 | 14.2000 | 14.2000 | -1.866% | 5 | 2,277 | -21.338% |
| 2026-10-12 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -2.755% | 156 | 2,121 | -22.806% |
| 2026-10-09 | 14.1900 | 14.8800 | 14.1900 | 14.8800 | +4.863% | 3 | 2,121 | -24.933% |
| 2026-10-08 | 14.6100 | 14.6100 | 14.0800 | 14.1900 | -6.583% | 45 | 2,106 | -21.283% |
| 2026-10-07 | 14.2400 | 15.2400 | 14.2400 | 15.1900 | -5.299% | 716 | 1,459 | -26.465% |
| 2026-10-06 | 16.7000 | 16.7000 | 16.0400 | 16.0400 | +9.264% | 59 | 1,402 | -30.362% |
| 2026-10-05 | 15.3400 | 15.3400 | 14.6300 | 14.6800 | +10.960% | 82 | 1,322 | -23.910% |
| 2026-10-02 | 13.2700 | 13.2700 | 13.2300 | 13.2300 | +16.053% | 10 | 1,312 | -15.571% |
| 2026-10-01 | 11.3800 | 11.5700 | 11.1100 | 11.4000 | -12.577% | 86 | 1,337 | -2.018% |
| 2026-09-30 | 12.4300 | 13.1700 | 12.4300 | 13.0400 | +11.931% | 38 | 1,335 | -14.340% |
| 2026-09-29 | 12.3600 | 12.3600 | 11.6500 | 11.6500 | -6.725% | 46 | 1,333 | -4.120% |
| 2026-09-28 | 13.0000 | 13.0000 | 12.4200 | 12.4900 | -13.444% | 110 | 1,348 | -10.568% |
| 2026-09-25 | 13.5000 | 14.4300 | 13.5000 | 14.4300 | +6.416% | 143 | 1,271 | -22.592% |
| 2026-09-24 | 13.6100 | 13.6100 | 13.5600 | 13.5600 | -6.289% | 7 | 1,271 | -17.625% |
| 2026-09-23 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -8.244% | 1 | 1,272 | -22.806% |
| 2026-09-22 | 15.7700 | 15.7700 | 15.4500 | 15.7700 | -1.745% | 267 | 1,007 | -29.169% |
| 2026-09-21 | 13.1700 | 16.0500 | 13.1700 | 16.0500 | +41.910% | 14 | 995 | -30.405% |
| 2026-09-18 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -2.918% | 1 | 995 | -1.238% |
| 2026-09-17 | 11.5600 | 11.6900 | 11.5600 | 11.6500 | +21.608% | 17 | 984 | -4.120% |
| 2026-09-16 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -9.452% | 7 | 979 | +16.597% |
| 2026-09-15 | 10.4700 | 10.5800 | 10.4700 | 10.5800 | -7.517% | 11 | 968 | +5.577% |
| 2026-09-14 | 11.5900 | 11.5900 | 11.4400 | 11.4400 | -8.772% | 4 | 964 | -2.360% |
| 2026-09-11 | 12.6500 | 12.6500 | 12.5400 | 12.5400 | +8.290% | 9 | 961 | -10.925% |
| 2026-09-10 | 11.8500 | 11.9300 | 11.5500 | 11.5800 | -8.962% | 12 | 951 | -3.541% |
| 2026-09-09 | 12.7200 | 12.7200 | 12.2700 | 12.7200 | -7.289% | 3 | 949 | -12.186% |
| 2026-09-08 | 13.8500 | 13.8500 | 13.6900 | 13.7200 | -4.123% | 29 | 940 | -18.586% |
| 2026-09-04 | 14.0500 | 14.3100 | 14.0500 | 14.3100 | -7.558% | 24 | 952 | -21.943% |
| 2026-09-03 | 14.0600 | 15.4800 | 14.0100 | 15.4800 | +24.038% | 10 | 950 | -27.842% |
| 2026-09-01 | 13.0100 | 13.0200 | 12.4600 | 12.4800 | -13.633% | 95 | 925 | -10.497% |
| 2026-08-31 | 14.5400 | 14.5800 | 14.3800 | 14.4500 | -20.473% | 35 | 921 | -22.699% |
| 2026-08-28 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +15.219% | 1 | 920 | -38.525% |
| 2026-08-26 | 15.7800 | 15.7800 | 15.7700 | 15.7700 | +0.574% | 14 | 906 | -29.169% |
| 2026-08-25 | 16.0600 | 16.0600 | 15.6800 | 15.6800 | -1.754% | 11 | 896 | -28.763% |
| 2026-08-21 | 15.7800 | 15.9600 | 15.7800 | 15.9600 | -1.785% | 8 | 889 | -30.013% |
| 2026-08-20 | 16.8400 | 16.8400 | 16.2500 | 16.2500 | -6.716% | 7 | 888 | -31.262% |
| 2026-08-19 | 18.0000 | 18.0000 | 17.4200 | 17.4200 | +2.712% | 329 | 565 | -35.878% |
| 2026-08-18 | 17.7500 | 17.7500 | 16.9600 | 16.9600 | -11.988% | 6 | 564 | -34.139% |
| 2026-08-17 | 19.2300 | 19.2700 | 19.2100 | 19.2700 | -5.862% | 12 | 553 | -42.034% |
| 2026-08-14 | 20.4800 | 20.4800 | 20.4400 | 20.4700 | +8.825% | 17 | 536 | -45.432% |
| 2026-08-12 | 19.0200 | 19.1000 | 18.8100 | 18.8100 | +1.676% | 60 | 493 | -40.617% |
| 2026-08-11 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -5.996% | 1 | 493 | -39.622% |
| 2026-08-10 | 20.0500 | 20.0500 | 19.6800 | 19.6800 | +3.470% | 33 | 460 | -43.242% |
| 2026-08-07 | 19.6100 | 19.6100 | 19.0200 | 19.0200 | +4.162% | 4 | 456 | -41.272% |
| 2026-08-06 | 18.7500 | 18.7500 | 18.2600 | 18.2600 | -5.779% | 5 | 453 | -38.828% |
| 2026-08-05 | 22.1500 | 22.2000 | 19.3800 | 19.3800 | -5.093% | 10 | 455 | -42.363% |
| 2026-08-04 | 20.1400 | 20.4200 | 20.1400 | 20.4200 | +33.902% | 2 | 454 | -45.299% |
| 2026-08-03 | 13.9100 | 15.2500 | 13.9100 | 15.2500 | +26.872% | 15 | 458 | -26.754% |
| 2026-07-31 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +7.610% | 12 | 446 | -7.072% |
| 2026-07-28 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -10.640% | 3 | 446 | 0.000% |
| 2026-07-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -9.157% | 1 | 445 | -10.640% |
| 2026-07-21 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | +8.861% | 7 | 438 | -18.823% |
| 2026-07-20 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -20.852% | 1 | 437 | -11.630% |
| 2026-07-15 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | +2.241% | 4 | 433 | -30.056% |
| 2026-07-14 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -6.968% | 6 | 431 | -28.489% |
| 2026-07-10 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +6.131% | 15 | 423 | -33.472% |
| 2026-07-09 | 15.8300 | 15.8300 | 15.8200 | 15.8200 | +11.644% | 23 | 428 | -29.393% |
| 2026-07-08 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -5.533% | 1 | 429 | -21.171% |
| 2026-07-07 | 15.6300 | 15.6300 | 14.8600 | 15.0000 | -7.178% | 6 | 425 | -25.533% |
| 2026-07-06 | 15.9100 | 16.1600 | 15.9100 | 16.1600 | +5.898% | 52 | 426 | -30.879% |
| 2026-07-01 | 14.3700 | 15.7200 | 14.3700 | 15.2600 | -0.457% | 11 | 426 | -26.802% |
| 2026-06-30 | 14.3600 | 15.3300 | 14.3600 | 15.3300 | -7.260% | 12 | 430 | -27.136% |
| 2026-06-18 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +8.750% | 7 | 430 | -32.426% |
| 2026-06-17 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -14.989% | 11 | 430 | -26.513% |
| 2026-06-16 | 18.8100 | 18.8100 | 17.8800 | 17.8800 | -4.129% | 2 | 431 | -37.528% |
| 2026-06-15 | 18.0300 | 18.6500 | 18.0300 | 18.6500 | +19.246% | 2 | 433 | -40.107% |
| 2026-06-12 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | +7.565% | 1 | 434 | -28.581% |
| 2026-06-11 | 13.1000 | 14.5400 | 13.1000 | 14.5400 | +3.783% | 6 | 432 | -23.177% |
| 2026-06-09 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -15.704% | 11 | 432 | -20.271% |
| 2026-06-05 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | -19.904% | 1 | 431 | -32.792% |
| 2026-06-01 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +2.621% | 10 | 426 | -46.169% |
| 2026-05-29 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +1.201% | 2 | 426 | -44.758% |
| 2026-05-28 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +8.883% | 3 | 423 | -44.094% |
| 2026-05-26 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +23.072% | 21 | 423 | -39.128% |
| 2026-05-21 | 15.0800 | 15.0800 | 14.9100 | 14.9100 | -4.423% | 3 | 425 | -25.084% |
| 2026-05-20 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +9.859% | 1 | 425 | -28.397% |
| 2026-05-19 | 14.0400 | 14.2000 | 14.0400 | 14.2000 | -26.729% | 6 | 421 | -21.338% |
| 2026-05-14 | 18.9200 | 19.3800 | 18.9200 | 19.3800 | +26.008% | 7 | 421 | -42.363% |
| 2026-05-12 | 14.5000 | 15.3800 | 14.5000 | 15.3800 | +18.308% | 39 | 408 | -27.373% |
| 2026-05-07 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.865% | 10 | 398 | -14.077% |
| 2026-05-06 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +51.758% | 8 | 390 | -19.117% |
| 2026-04-30 | 8.7900 | 9.1000 | 8.7900 | 9.1000 | +8.333% | 85 | 390 | +22.747% |
| 2026-04-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 10 | 390 | +32.976% |
| 2026-04-28 | 8.6400 | 8.7200 | 8.5000 | 8.5000 | +8.835% | 25 | 380 | +31.412% |
| 2026-04-21 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +103.385% | 2 | 355 | +43.022% |
| 2026-04-09 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +13.609% | 1 | 355 | +190.885% |
| 2026-04-01 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +23.810% | 215 | 355 | +230.473% |
| 2026-03-27 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 0.000% | 140 | 0 | +309.158% |