SPY270917C00905000
SPY Sep 17 2027 905.00 Call
optionOPRA
EODOct 23, 2026
7.37USD-24.642%(-2.41)1Vol484OI
SPY270917C00905000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -24.642% | 1 | 484 | 0.000% |
| 2026-10-21 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +23.641% | 3 | 481 | -24.642% |
| 2026-10-16 | 8.5100 | 8.5100 | 7.9100 | 7.9100 | -16.912% | 2 | 481 | -6.827% |
| 2026-10-15 | 8.6800 | 9.5200 | 8.6500 | 9.5200 | -9.247% | 42 | 451 | -22.584% |
| 2026-10-08 | 10.3800 | 10.4900 | 10.3800 | 10.4900 | -7.982% | 4 | 451 | -29.743% |
| 2026-10-05 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +11.003% | 4 | 447 | -35.351% |
| 2026-10-02 | 10.3800 | 10.3800 | 10.2700 | 10.2700 | +11.509% | 34 | 413 | -28.238% |
| 2026-10-01 | 9.2400 | 9.2400 | 9.2100 | 9.2100 | -5.441% | 11 | 402 | -19.978% |
| 2026-09-30 | 10.1700 | 10.1700 | 9.7400 | 9.7400 | +1.883% | 23 | 388 | -24.333% |
| 2026-09-29 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -1.342% | 1 | 389 | -22.908% |
| 2026-09-28 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -12.308% | 1 | 388 | -23.942% |
| 2026-09-25 | 10.9600 | 11.0500 | 10.9600 | 11.0500 | +4.245% | 8 | 381 | -33.303% |
| 2026-09-24 | 9.8200 | 10.6300 | 9.8200 | 10.6000 | -0.469% | 48 | 340 | -30.472% |
| 2026-09-23 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -15.677% | 36 | 304 | -30.798% |
| 2026-09-22 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +0.879% | 4 | 300 | -41.647% |
| 2026-09-21 | 10.3100 | 12.5200 | 10.3100 | 12.5200 | +39.421% | 3 | 298 | -41.134% |
| 2026-09-17 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +10.319% | 3 | 301 | -17.929% |
| 2026-09-15 | 8.0900 | 8.1400 | 8.0900 | 8.1400 | -16.255% | 5 | 296 | -9.459% |
| 2026-09-11 | 10.0500 | 10.1400 | 9.7200 | 9.7200 | -7.075% | 54 | 244 | -24.177% |
| 2026-09-08 | 11.0300 | 11.0300 | 10.4600 | 10.4600 | -6.857% | 12 | 238 | -29.541% |
| 2026-09-04 | 11.8400 | 11.8400 | 10.9400 | 11.2300 | +9.029% | 40 | 207 | -34.372% |
| 2026-09-02 | 10.2900 | 10.3000 | 10.2900 | 10.3000 | +4.357% | 18 | 189 | -28.447% |
| 2026-09-01 | 10.5200 | 10.5200 | 9.8700 | 9.8700 | -13.040% | 4 | 187 | -25.329% |
| 2026-08-31 | 11.3200 | 11.3500 | 11.3200 | 11.3500 | -22.100% | 18 | 169 | -35.066% |
| 2026-08-28 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +16.374% | 1 | 168 | -49.417% |
| 2026-08-26 | 12.5000 | 12.5200 | 12.5000 | 12.5200 | +2.121% | 7 | 161 | -41.134% |
| 2026-08-25 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -6.484% | 2 | 159 | -39.886% |
| 2026-08-20 | 13.1600 | 13.1600 | 13.1100 | 13.1100 | -3.744% | 8 | 159 | -43.783% |
| 2026-08-18 | 13.6000 | 13.6200 | 13.6000 | 13.6200 | -17.654% | 11 | 148 | -45.888% |
| 2026-08-14 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | -4.669% | 4 | 144 | -55.441% |
| 2026-08-13 | 16.3500 | 17.3500 | 16.2500 | 17.3500 | +7.630% | 10 | 136 | -57.522% |
| 2026-08-12 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +1.384% | 1 | 136 | -54.280% |
| 2026-08-10 | 15.9100 | 15.9100 | 15.8900 | 15.9000 | +1.209% | 25 | 113 | -53.648% |
| 2026-08-07 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +0.576% | 35 | 78 | -53.087% |
| 2026-08-05 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | +4.692% | 1 | 78 | -52.817% |
| 2026-08-04 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +85.572% | 2 | 80 | -50.603% |
| 2026-07-30 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +1.515% | 1 | 80 | -8.333% |
| 2026-07-29 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -7.907% | 1 | 79 | -6.944% |
| 2026-07-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +0.350% | 1 | 78 | -14.302% |
| 2026-07-27 | 9.4300 | 9.4300 | 8.5700 | 8.5700 | -11.375% | 11 | 69 | -14.002% |
| 2026-07-24 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +7.924% | 1 | 72 | -23.785% |
| 2026-07-23 | 9.9000 | 9.9000 | 8.9600 | 8.9600 | -25.396% | 3 | 70 | -17.746% |
| 2026-07-07 | 12.0200 | 12.0200 | 12.0100 | 12.0100 | -6.172% | 2 | 68 | -38.634% |
| 2026-07-06 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +15.628% | 1 | 68 | -42.422% |
| 2026-06-29 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +5.429% | 1 | 67 | -33.424% |
| 2026-06-24 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -15.117% | 1 | 67 | -29.810% |
| 2026-06-17 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -14.394% | 2 | 65 | -40.420% |
| 2026-06-15 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +49.896% | 3 | 68 | -48.997% |
| 2026-06-09 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -30.044% | 1 | 69 | -23.548% |
| 2026-06-05 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -21.302% | 3 | 69 | -46.517% |
| 2026-06-02 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +2.338% | 8 | 61 | -57.910% |
| 2026-06-01 | 17.3400 | 17.3400 | 17.1100 | 17.1100 | +22.828% | 25 | 36 | -56.926% |
| 2026-05-22 | 14.3000 | 14.3700 | 13.9300 | 13.9300 | +13.344% | 7 | 35 | -47.093% |
| 2026-05-21 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -5.023% | 2 | 33 | -40.033% |
| 2026-05-20 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -22.469% | 1 | 32 | -43.045% |
| 2026-05-14 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | +58.801% | 2 | 32 | -55.842% |
| 2026-05-07 | 10.4900 | 10.5100 | 10.4900 | 10.5100 | +37.746% | 2 | 30 | -29.876% |
| 2026-05-04 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +0.793% | 5 | 30 | -3.408% |
| 2026-04-30 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +17.364% | 5 | 30 | -2.642% |
| 2026-04-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +15.591% | 20 | 25 | +14.264% |
| 2026-04-16 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +52.044% | 4 | 5 | +32.079% |
| 2026-04-14 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +15.047% | 1 | 1 | +100.817% |
| 2026-04-09 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 0.000% | 1 | 1 | +131.034% |