SPY270917C00900000
SPY Sep 17 2027 900.00 Call
optionOPRA
EODOct 27, 2026
9.94USD+13.470%(+1.18)52Vol3,395OI
SPY270917C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.2700 | 9.9400 | 9.2700 | 9.9400 | +13.470% | 52 | 3,430 | 0.000% |
| 2026-10-26 | 8.4400 | 8.8300 | 8.4400 | 8.7600 | +8.955% | 5 | 3,429 | +13.470% |
| 2026-10-23 | 8.1400 | 8.5500 | 8.0400 | 8.0400 | -6.184% | 72 | 3,365 | +23.632% |
| 2026-10-22 | 9.3100 | 9.3500 | 8.5700 | 8.5700 | -18.459% | 10 | 3,359 | +15.986% |
| 2026-10-21 | 9.9500 | 10.5900 | 9.9500 | 10.5100 | +10.283% | 53 | 3,350 | -5.423% |
| 2026-10-20 | 9.1200 | 10.5900 | 9.1200 | 9.5300 | -0.209% | 4 | 3,350 | +4.302% |
| 2026-10-19 | 9.6900 | 9.8600 | 9.3700 | 9.5500 | +9.268% | 23 | 3,348 | +4.084% |
| 2026-10-16 | 10.2300 | 10.3300 | 8.5100 | 8.7400 | -16.762% | 42 | 3,333 | +13.730% |
| 2026-10-15 | 9.4900 | 10.5000 | 9.4800 | 10.5000 | +4.374% | 29 | 3,335 | -5.333% |
| 2026-10-14 | 11.3800 | 11.4500 | 9.7200 | 10.0600 | -14.746% | 38 | 3,324 | -1.193% |
| 2026-10-13 | 12.3900 | 12.3900 | 11.8000 | 11.8000 | -3.595% | 15 | 3,329 | -15.763% |
| 2026-10-12 | 12.7400 | 12.7400 | 12.2400 | 12.2400 | -3.925% | 20 | 3,322 | -18.791% |
| 2026-10-09 | 12.2400 | 12.8100 | 12.1300 | 12.7400 | +13.244% | 32 | 3,324 | -21.978% |
| 2026-10-08 | 12.1000 | 12.3900 | 11.2500 | 11.2500 | -11.626% | 188 | 3,203 | -11.644% |
| 2026-10-07 | 12.3000 | 12.9000 | 12.2100 | 12.7300 | -5.843% | 51 | 3,183 | -21.917% |
| 2026-10-06 | 13.4000 | 14.4200 | 13.3600 | 13.5200 | +5.296% | 192 | 3,067 | -26.479% |
| 2026-10-05 | 11.4000 | 12.8400 | 11.4000 | 12.8400 | +13.628% | 36 | 3,068 | -22.586% |
| 2026-10-02 | 12.0000 | 12.0000 | 11.1200 | 11.3000 | +12.103% | 39 | 3,070 | -12.035% |
| 2026-10-01 | 10.1400 | 10.1400 | 9.2600 | 10.0800 | -1.079% | 76 | 3,057 | -1.389% |
| 2026-09-30 | 10.5700 | 11.3700 | 10.1900 | 10.1900 | -0.196% | 38 | 3,047 | -2.453% |
| 2026-09-29 | 10.4800 | 10.4800 | 9.8600 | 10.2100 | -2.762% | 53 | 3,048 | -2.644% |
| 2026-09-28 | 11.4300 | 11.4300 | 10.3800 | 10.5000 | -14.216% | 156 | 3,108 | -5.333% |
| 2026-09-25 | 11.4500 | 12.3000 | 11.4300 | 12.2400 | +6.620% | 141 | 3,084 | -18.791% |
| 2026-09-24 | 10.8400 | 11.6600 | 10.7000 | 11.4800 | -1.290% | 52 | 3,079 | -13.415% |
| 2026-09-23 | 13.0500 | 13.0500 | 11.3600 | 11.6300 | -13.596% | 43 | 3,077 | -14.531% |
| 2026-09-22 | 13.8200 | 13.8200 | 13.2200 | 13.4600 | -0.296% | 100 | 3,080 | -26.152% |
| 2026-09-21 | 11.2100 | 13.7500 | 11.2100 | 13.5000 | +31.068% | 86 | 3,082 | -26.370% |
| 2026-09-18 | 9.6200 | 10.3000 | 9.6200 | 10.3000 | +4.462% | 52 | 3,130 | -3.495% |
| 2026-09-17 | 9.6900 | 9.8600 | 9.3100 | 9.8600 | +18.938% | 139 | 3,156 | +0.811% |
| 2026-09-16 | 9.0500 | 9.2000 | 7.6500 | 8.2900 | -7.889% | 85 | 3,100 | +19.903% |
| 2026-09-15 | 9.3300 | 9.3300 | 8.6500 | 9.0000 | -7.407% | 32 | 3,094 | +10.444% |
| 2026-09-14 | 9.5500 | 9.9800 | 9.4500 | 9.7200 | -8.561% | 54 | 3,080 | +2.263% |
| 2026-09-11 | 10.8000 | 11.0100 | 10.5500 | 10.6300 | +8.914% | 269 | 3,111 | -6.491% |
| 2026-09-10 | 10.0700 | 10.1500 | 9.7000 | 9.7600 | -8.184% | 51 | 3,108 | +1.844% |
| 2026-09-09 | 10.9800 | 10.9800 | 10.4500 | 10.6300 | -6.754% | 202 | 3,103 | -6.491% |
| 2026-09-08 | 12.0200 | 12.0200 | 11.4000 | 11.4000 | -6.404% | 28 | 3,091 | -12.807% |
| 2026-09-04 | 12.7800 | 12.8100 | 11.8000 | 12.1800 | -6.523% | 13 | 3,086 | -18.391% |
| 2026-09-03 | 12.3000 | 13.1500 | 12.0500 | 13.0300 | +16.339% | 32 | 3,066 | -23.715% |
| 2026-09-02 | 11.1000 | 11.7400 | 11.0000 | 11.2000 | +3.704% | 50 | 3,042 | -11.250% |
| 2026-09-01 | 11.4400 | 11.4900 | 10.6400 | 10.8000 | -14.286% | 204 | 2,872 | -7.963% |
| 2026-08-31 | 13.2100 | 13.2500 | 12.2700 | 12.6000 | -8.430% | 261 | 2,638 | -21.111% |
| 2026-08-28 | 14.6800 | 15.6900 | 13.7400 | 13.7600 | -3.911% | 62 | 2,582 | -27.762% |
| 2026-08-27 | 14.0900 | 14.9500 | 14.0900 | 14.3200 | +5.996% | 212 | 2,377 | -30.587% |
| 2026-08-26 | 13.7300 | 13.7300 | 13.4200 | 13.5100 | -0.369% | 9 | 2,371 | -26.425% |
| 2026-08-25 | 13.3800 | 13.5600 | 13.3800 | 13.5600 | +4.388% | 28 | 2,363 | -26.696% |
| 2026-08-24 | 13.0600 | 13.1100 | 12.7700 | 12.9900 | -5.044% | 96 | 2,357 | -23.480% |
| 2026-08-21 | 13.4500 | 13.7100 | 13.4300 | 13.6800 | +4.828% | 30 | 2,333 | -27.339% |
| 2026-08-20 | 14.1200 | 14.4700 | 13.0500 | 13.0500 | -17.143% | 46 | 2,309 | -23.831% |
| 2026-08-19 | 15.5600 | 16.0700 | 15.2900 | 15.7500 | +7.289% | 54 | 2,353 | -36.889% |
| 2026-08-18 | 15.5200 | 15.5900 | 14.6700 | 14.6800 | -12.096% | 137 | 2,363 | -32.289% |
| 2026-08-17 | 17.3900 | 17.3900 | 16.7000 | 16.7000 | -10.263% | 5 | 2,364 | -40.479% |
| 2026-08-13 | 18.3300 | 18.8500 | 18.1300 | 18.6100 | +12.583% | 37 | 2,350 | -46.588% |
| 2026-08-12 | 16.5500 | 16.6700 | 16.3000 | 16.5300 | +2.353% | 32 | 2,351 | -39.867% |
| 2026-08-11 | 16.8900 | 16.9100 | 16.1500 | 16.1500 | -5.886% | 10 | 2,360 | -38.452% |
| 2026-08-10 | 17.1200 | 17.4600 | 17.1200 | 17.1600 | +0.704% | 29 | 2,355 | -42.075% |
| 2026-08-07 | 16.3800 | 17.0400 | 16.3800 | 17.0400 | +8.190% | 28 | 2,337 | -41.667% |
| 2026-08-06 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -6.026% | 4 | 2,336 | -36.889% |
| 2026-08-05 | 19.1900 | 19.1900 | 16.7600 | 16.7600 | -3.678% | 131 | 2,265 | -40.692% |
| 2026-08-04 | 16.3000 | 17.4000 | 16.2500 | 17.4000 | +61.710% | 7 | 2,265 | -42.874% |
| 2026-08-03 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +8.797% | 4 | 2,269 | -7.621% |
| 2026-07-31 | 10.0000 | 10.0000 | 8.9500 | 9.8900 | +16.765% | 4 | 2,271 | +0.506% |
| 2026-07-30 | 8.4300 | 8.9000 | 8.3000 | 8.4700 | -0.353% | 25 | 2,283 | +17.355% |
| 2026-07-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -11.181% | 1 | 2,284 | +16.941% |
| 2026-07-28 | 8.9700 | 9.6000 | 8.9700 | 9.5700 | +3.236% | 3 | 2,284 | +3.866% |
| 2026-07-27 | 10.6100 | 10.6100 | 9.1300 | 9.2700 | -4.825% | 14 | 2,276 | +7.228% |
| 2026-07-24 | 9.7000 | 10.6100 | 9.7000 | 9.7400 | -4.603% | 3 | 2,277 | +2.053% |
| 2026-07-23 | 10.8800 | 10.8800 | 10.2100 | 10.2100 | -13.475% | 3 | 2,275 | -2.644% |
| 2026-07-22 | 12.1500 | 12.1500 | 11.8000 | 11.8000 | +9.665% | 9 | 2,272 | -15.763% |
| 2026-07-20 | 11.5000 | 11.5000 | 10.7600 | 10.7600 | -10.033% | 3 | 2,273 | -7.621% |
| 2026-07-17 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -5.753% | 1 | 2,273 | -16.890% |
| 2026-07-16 | 13.5800 | 13.5800 | 12.6900 | 12.6900 | -4.801% | 106 | 2,171 | -21.671% |
| 2026-07-14 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | -8.006% | 1 | 2,171 | -25.431% |
| 2026-07-10 | 14.3200 | 14.5800 | 14.3200 | 14.4900 | +5.535% | 32 | 2,147 | -31.401% |
| 2026-07-09 | 12.7400 | 13.7300 | 12.7400 | 13.7300 | +16.356% | 10 | 2,149 | -27.604% |
| 2026-07-02 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -5.068% | 1 | 2,148 | -15.763% |
| 2026-06-30 | 12.4000 | 12.4300 | 12.4000 | 12.4300 | +19.750% | 2 | 2,146 | -20.032% |
| 2026-06-29 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +1.170% | 2 | 2,146 | -4.239% |
| 2026-06-26 | 10.6000 | 10.6000 | 10.2600 | 10.2600 | -19.466% | 12 | 2,146 | -3.119% |
| 2026-06-23 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -8.213% | 1 | 2,146 | -21.978% |
| 2026-06-22 | 13.8100 | 13.9600 | 13.8100 | 13.8800 | -2.391% | 20 | 2,126 | -28.386% |
| 2026-06-18 | 14.2200 | 14.3500 | 14.2200 | 14.2200 | +9.385% | 8 | 2,127 | -30.098% |
| 2026-06-17 | 15.0000 | 15.0000 | 13.0000 | 13.0000 | -23.619% | 5 | 2,127 | -23.538% |
| 2026-06-15 | 15.9200 | 17.0600 | 15.9100 | 17.0200 | +19.859% | 104 | 2,029 | -41.598% |
| 2026-06-12 | 12.7200 | 14.2000 | 12.7200 | 14.2000 | -3.072% | 3 | 2,027 | -30.000% |
| 2026-06-09 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +4.718% | 1 | 2,027 | -32.150% |
| 2026-06-08 | 13.7500 | 13.9900 | 13.7500 | 13.9900 | -7.535% | 2 | 2,027 | -28.949% |
| 2026-06-05 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -17.413% | 1 | 2,026 | -34.303% |
| 2026-06-04 | 18.2000 | 18.3200 | 18.2000 | 18.3200 | -2.605% | 8 | 2,019 | -45.742% |
| 2026-06-02 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | +5.378% | 2 | 2,017 | -47.156% |
| 2026-06-01 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +2.410% | 1 | 2,018 | -44.314% |
| 2026-05-28 | 17.4400 | 17.4400 | 17.4300 | 17.4300 | +9.623% | 2 | 2,016 | -42.972% |
| 2026-05-26 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +3.381% | 1 | 2,016 | -37.484% |
| 2026-05-22 | 15.3000 | 15.3800 | 15.3000 | 15.3800 | +12.345% | 5 | 2,019 | -35.371% |
| 2026-05-21 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +13.328% | 6 | 2,014 | -27.392% |
| 2026-05-19 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -6.429% | 1 | 2,013 | -17.715% |
| 2026-05-18 | 13.0800 | 13.0800 | 12.7600 | 12.9100 | -11.877% | 8 | 2,008 | -23.005% |
| 2026-05-15 | 14.7900 | 14.7900 | 14.6500 | 14.6500 | -17.372% | 9 | 2,008 | -32.150% |
| 2026-05-14 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | +37.123% | 2,000 | 15 | -43.937% |
| 2026-05-08 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +6.595% | 2 | 14 | -23.125% |
| 2026-05-07 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | +40.231% | 2 | 14 | -18.054% |
| 2026-05-04 | 8.5600 | 8.6500 | 8.5600 | 8.6500 | -0.575% | 10 | 10 | +14.913% |
| 2026-05-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +12.113% | 1 | 11 | +14.253% |
| 2026-04-30 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +14.286% | 2 | 11 | +28.093% |
| 2026-04-20 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -3.688% | 3 | 12 | +46.392% |
| 2026-04-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +19.492% | 4 | 9 | +40.993% |
| 2026-04-16 | 5.6500 | 5.9000 | 5.6500 | 5.9000 | +15.914% | 3 | 5 | +68.475% |
| 2026-04-15 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +45.845% | 2 | 5 | +95.285% |
| 2026-04-13 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +6.079% | 1 | 3 | +184.814% |
| 2026-04-08 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +49.545% | 1 | 2 | +202.128% |
| 2026-03-27 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 1 | +351.818% |