SPY270917C00920000
SPY Sep 17 2027 920.00 Call
optionOPRA
EODOct 27, 2026
6.36USD+4.950%(+0.30)1Vol1,756OI
SPY270917C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +4.950% | 1 | 1,756 | 0.000% |
| 2026-10-26 | 6.0900 | 6.1200 | 6.0600 | 6.0600 | +3.061% | 6 | 1,758 | +4.950% |
| 2026-10-23 | 5.8700 | 5.8800 | 5.8700 | 5.8800 | +1.730% | 3 | 1,757 | +8.163% |
| 2026-10-22 | 6.0200 | 6.0300 | 5.7200 | 5.7800 | -21.467% | 23 | 1,757 | +10.035% |
| 2026-10-21 | 6.8400 | 7.3600 | 6.8400 | 7.3600 | +6.205% | 2 | 1,757 | -13.587% |
| 2026-10-20 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +5.479% | 2 | 1,757 | -8.225% |
| 2026-10-19 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +6.139% | 1 | 1,757 | -3.196% |
| 2026-10-16 | 6.6100 | 6.6100 | 6.1900 | 6.1900 | -14.738% | 6 | 1,763 | +2.746% |
| 2026-10-15 | 6.5100 | 7.2600 | 6.5100 | 7.2600 | +4.310% | 30 | 1,734 | -12.397% |
| 2026-10-14 | 6.8200 | 6.9600 | 6.8200 | 6.9600 | -17.730% | 44 | 1,690 | -8.621% |
| 2026-10-13 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -2.535% | 367 | 1,323 | -24.823% |
| 2026-10-12 | 8.9800 | 8.9800 | 8.6800 | 8.6800 | +0.347% | 271 | 1,054 | -26.728% |
| 2026-10-08 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -4.631% | 49 | 1,005 | -26.474% |
| 2026-10-07 | 8.4500 | 9.0700 | 8.4500 | 9.0700 | -7.825% | 2 | 1,004 | -29.879% |
| 2026-10-06 | 9.6400 | 10.0200 | 9.6400 | 9.8400 | +6.725% | 5 | 1,001 | -35.366% |
| 2026-10-05 | 8.2300 | 9.2800 | 8.2300 | 9.2200 | +14.250% | 242 | 759 | -31.020% |
| 2026-10-02 | 8.0900 | 8.0900 | 8.0700 | 8.0700 | +20.628% | 4 | 756 | -21.190% |
| 2026-10-01 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -11.037% | 5 | 751 | -4.933% |
| 2026-09-30 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +5.175% | 11 | 740 | -15.426% |
| 2026-09-29 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -18.658% | 1 | 741 | -11.049% |
| 2026-09-25 | 8.2400 | 8.7900 | 8.2400 | 8.7900 | +7.589% | 6 | 735 | -27.645% |
| 2026-09-24 | 8.2600 | 8.2600 | 8.1700 | 8.1700 | -9.424% | 15 | 720 | -22.154% |
| 2026-09-23 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -8.797% | 1 | 720 | -29.490% |
| 2026-09-22 | 9.7100 | 9.9100 | 9.7100 | 9.8900 | -1.592% | 127 | 593 | -35.693% |
| 2026-09-21 | 8.0000 | 10.0600 | 8.0000 | 10.0500 | +48.230% | 97 | 516 | -36.716% |
| 2026-09-17 | 6.6000 | 6.7800 | 6.6000 | 6.7800 | +10.966% | 414 | 169 | -6.195% |
| 2026-09-15 | 6.6500 | 6.6500 | 6.1100 | 6.1100 | -18.533% | 6 | 168 | +4.092% |
| 2026-09-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +9.329% | 6 | 174 | -15.200% |
| 2026-09-10 | 6.9300 | 6.9300 | 6.8500 | 6.8600 | -9.737% | 23 | 153 | -7.289% |
| 2026-09-09 | 7.6500 | 7.6700 | 7.3800 | 7.6000 | -13.143% | 4 | 152 | -16.316% |
| 2026-09-04 | 8.7600 | 8.7600 | 8.7500 | 8.7500 | +7.759% | 2 | 152 | -27.314% |
| 2026-09-02 | 8.4000 | 8.4100 | 8.1200 | 8.1200 | -9.172% | 5 | 154 | -21.675% |
| 2026-08-31 | 8.8400 | 9.0000 | 8.8300 | 8.9400 | -22.865% | 16 | 147 | -28.859% |
| 2026-08-28 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +9.443% | 1 | 146 | -45.125% |
| 2026-08-27 | 10.5100 | 10.5900 | 10.5100 | 10.5900 | +11.591% | 7 | 146 | -39.943% |
| 2026-08-20 | 10.5900 | 10.5900 | 9.4900 | 9.4900 | -13.095% | 28 | 136 | -32.982% |
| 2026-08-19 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -11.793% | 1 | 135 | -41.758% |
| 2026-08-17 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -6.495% | 1 | 134 | -48.627% |
| 2026-08-14 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -3.075% | 3 | 134 | -51.964% |
| 2026-08-13 | 13.4500 | 13.6600 | 13.4500 | 13.6600 | +11.510% | 11 | 135 | -53.441% |
| 2026-08-12 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +2.339% | 1 | 134 | -48.082% |
| 2026-08-11 | 11.9500 | 11.9700 | 11.9500 | 11.9700 | -5.896% | 3 | 132 | -46.867% |
| 2026-08-10 | 12.7000 | 12.9900 | 12.6200 | 12.7200 | +0.952% | 7 | 131 | -50.000% |
| 2026-08-07 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +7.969% | 3 | 128 | -49.524% |
| 2026-08-06 | 11.6500 | 11.6700 | 11.6500 | 11.6700 | -6.715% | 19 | 113 | -45.501% |
| 2026-08-05 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -7.539% | 2 | 111 | -49.161% |
| 2026-08-04 | 10.3600 | 13.5600 | 10.3600 | 13.5300 | +75.259% | 47 | 72 | -52.993% |
| 2026-08-03 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -24.016% | 4 | 70 | -17.617% |
| 2026-07-10 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +3.043% | 1 | 69 | -37.402% |
| 2026-07-06 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -1.793% | 18 | 51 | -35.497% |
| 2026-07-02 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +1.929% | 1 | 51 | -36.653% |
| 2026-07-01 | 9.3600 | 9.8500 | 9.3600 | 9.8500 | -30.634% | 24 | 50 | -35.431% |
| 2026-06-01 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +5.655% | 2 | 50 | -55.211% |
| 2026-05-29 | 13.4300 | 13.4400 | 13.4300 | 13.4400 | +28.983% | 4 | 50 | -52.679% |
| 2026-05-20 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +4.935% | 5 | 50 | -38.964% |
| 2026-05-18 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -13.727% | 5 | 45 | -35.952% |
| 2026-05-15 | 11.5300 | 11.5300 | 11.5100 | 11.5100 | -13.198% | 4 | 45 | -44.744% |
| 2026-05-14 | 12.3000 | 13.7600 | 12.3000 | 13.2600 | +19.459% | 8 | 50 | -52.036% |
| 2026-05-13 | 10.4500 | 11.1000 | 10.4500 | 11.1000 | +6.936% | 7 | 46 | -42.703% |
| 2026-05-12 | 9.8800 | 10.3800 | 9.4000 | 10.3800 | +3.904% | 4 | 45 | -38.728% |
| 2026-05-08 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +13.781% | 1 | 45 | -36.336% |
| 2026-05-07 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +4.400% | 3 | 45 | -27.563% |
| 2026-05-06 | 8.3700 | 8.4700 | 8.3700 | 8.4100 | +33.492% | 15 | 44 | -24.376% |
| 2026-05-04 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.250% | 1 | 43 | +0.952% |
| 2026-05-01 | 6.5300 | 6.7200 | 6.5300 | 6.7200 | +21.300% | 2 | 43 | -5.357% |
| 2026-04-30 | 5.6700 | 5.6700 | 5.5400 | 5.5400 | +12.146% | 36 | 43 | +14.801% |
| 2026-04-20 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +10.515% | 10 | 16 | +28.745% |
| 2026-04-16 | 4.0600 | 4.4700 | 4.0600 | 4.4700 | +11.194% | 5 | 6 | +42.282% |
| 2026-04-15 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +71.064% | 1 | 1 | +58.209% |
| 2026-03-25 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 0.000% | 1 | 1 | +170.638% |