SPY270917C00925000
SPY Sep 17 2027 925.00 Call
optionOPRA
EODOct 26, 2026
5.16USD-3.371%(-0.18)1Vol3,752OI
SPY270917C00925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -3.371% | 1 | 3,752 | 0.000% |
| 2026-10-22 | 5.6200 | 5.6200 | 5.3400 | 5.3400 | -20.772% | 8 | 3,751 | -3.371% |
| 2026-10-21 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +0.447% | 4 | 3,747 | -23.442% |
| 2026-10-20 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +27.083% | 3 | 3,744 | -23.100% |
| 2026-10-16 | 5.2700 | 5.2800 | 5.2700 | 5.2800 | -21.076% | 22 | 3,742 | -2.273% |
| 2026-10-15 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +5.189% | 1 | 3,741 | -22.870% |
| 2026-10-14 | 6.1600 | 6.3600 | 6.0100 | 6.3600 | -16.645% | 125 | 3,634 | -18.868% |
| 2026-10-13 | 7.6600 | 7.6600 | 7.6300 | 7.6300 | -6.951% | 464 | 3,170 | -32.372% |
| 2026-10-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +14.525% | 8 | 3,170 | -37.073% |
| 2026-10-08 | 7.1700 | 7.1700 | 7.1600 | 7.1600 | -9.252% | 2 | 3,170 | -27.933% |
| 2026-10-07 | 7.8800 | 7.8900 | 7.8800 | 7.8900 | -12.721% | 2 | 3,170 | -34.601% |
| 2026-10-06 | 9.4400 | 9.4400 | 9.0400 | 9.0400 | +5.731% | 430 | 2,757 | -42.920% |
| 2026-10-05 | 7.9300 | 8.5500 | 7.8700 | 8.5500 | +16.485% | 443 | 2,315 | -39.649% |
| 2026-10-02 | 7.4300 | 7.6200 | 7.3400 | 7.3400 | +21.927% | 32 | 2,294 | -29.700% |
| 2026-10-01 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -9.880% | 3 | 2,291 | -14.286% |
| 2026-09-29 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -17.122% | 1 | 2,290 | -22.754% |
| 2026-09-25 | 7.7700 | 8.0700 | 7.7700 | 8.0600 | +7.467% | 111 | 2,180 | -35.980% |
| 2026-09-24 | 7.4100 | 7.5000 | 7.4100 | 7.5000 | -0.531% | 15 | 2,181 | -31.200% |
| 2026-09-23 | 7.9100 | 7.9700 | 7.5400 | 7.5400 | -16.036% | 327 | 1,856 | -31.565% |
| 2026-09-22 | 8.9600 | 8.9800 | 8.9600 | 8.9800 | -1.427% | 35 | 1,821 | -42.539% |
| 2026-09-21 | 7.2400 | 9.1600 | 7.2400 | 9.1100 | +49.100% | 1,278 | 558 | -43.359% |
| 2026-09-18 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -1.610% | 3 | 555 | -15.548% |
| 2026-09-17 | 6.2300 | 6.2300 | 6.0300 | 6.2100 | +19.423% | 6 | 554 | -16.908% |
| 2026-09-16 | 5.9400 | 5.9400 | 4.7200 | 5.2000 | -6.977% | 9 | 553 | -0.769% |
| 2026-09-15 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -11.410% | 4 | 552 | -7.692% |
| 2026-09-14 | 6.0900 | 6.3100 | 6.0900 | 6.3100 | -9.986% | 2 | 551 | -18.225% |
| 2026-09-11 | 7.0300 | 7.0300 | 7.0100 | 7.0100 | +12.520% | 55 | 497 | -26.391% |
| 2026-09-10 | 6.3100 | 6.3100 | 6.2300 | 6.2300 | -10.360% | 2 | 495 | -17.175% |
| 2026-09-09 | 6.8300 | 6.9800 | 6.8300 | 6.9500 | -7.210% | 432 | 762 | -25.755% |
| 2026-09-08 | 7.6400 | 7.6400 | 7.4900 | 7.4900 | -6.841% | 351 | 413 | -31.108% |
| 2026-09-04 | 8.0800 | 8.0800 | 7.8500 | 8.0400 | -9.050% | 4 | 412 | -35.821% |
| 2026-09-03 | 8.8000 | 8.8400 | 8.7900 | 8.8400 | +24.507% | 4 | 413 | -41.629% |
| 2026-09-01 | 7.0800 | 7.1000 | 6.8000 | 7.1000 | -14.044% | 4 | 413 | -27.324% |
| 2026-08-31 | 8.6600 | 8.6600 | 8.1200 | 8.2600 | -11.658% | 154 | 411 | -37.530% |
| 2026-08-28 | 10.7100 | 10.7100 | 9.3500 | 9.3500 | -7.882% | 2 | 410 | -44.813% |
| 2026-08-27 | 9.5500 | 10.1500 | 9.5500 | 10.1500 | +10.687% | 4 | 410 | -49.163% |
| 2026-08-26 | 8.9200 | 9.1700 | 8.9200 | 9.1700 | +5.402% | 195 | 413 | -43.730% |
| 2026-08-24 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -5.640% | 1 | 412 | -40.690% |
| 2026-08-21 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +6.590% | 9 | 403 | -44.035% |
| 2026-08-20 | 9.5500 | 9.5500 | 8.6500 | 8.6500 | -15.029% | 59 | 402 | -40.347% |
| 2026-08-18 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -16.214% | 1 | 402 | -49.312% |
| 2026-08-17 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -1.619% | 1 | 401 | -57.531% |
| 2026-08-14 | 12.8100 | 12.8100 | 12.3500 | 12.3500 | -5.000% | 10 | 391 | -58.219% |
| 2026-08-13 | 12.7100 | 13.0000 | 12.7100 | 13.0000 | +16.906% | 67 | 324 | -60.308% |
| 2026-08-07 | 11.4000 | 11.4000 | 11.1200 | 11.1200 | +5.303% | 89 | 323 | -53.597% |
| 2026-08-06 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +66.038% | 10 | 323 | -51.136% |
| 2026-07-23 | 7.0500 | 7.0500 | 6.3500 | 6.3600 | -19.798% | 86 | 324 | -18.868% |
| 2026-07-21 | 7.4600 | 7.9300 | 7.4600 | 7.9300 | -2.219% | 13 | 311 | -34.931% |
| 2026-07-17 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -15.784% | 1 | 311 | -36.375% |
| 2026-07-15 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +6.174% | 11 | 300 | -46.417% |
| 2026-07-13 | 9.7000 | 9.7000 | 9.0700 | 9.0700 | +9.277% | 12 | 300 | -43.109% |
| 2026-07-08 | 8.3700 | 8.3700 | 8.3000 | 8.3000 | -7.572% | 2 | 298 | -37.831% |
| 2026-07-07 | 9.3000 | 9.3000 | 8.7000 | 8.9800 | +1.699% | 13 | 295 | -42.539% |
| 2026-07-02 | 9.0000 | 9.0000 | 8.8300 | 8.8300 | -3.813% | 2 | 295 | -41.563% |
| 2026-07-01 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +20.157% | 1 | 295 | -43.791% |
| 2026-06-29 | 7.4300 | 7.6400 | 7.4300 | 7.6400 | +7.303% | 3 | 296 | -32.461% |
| 2026-06-26 | 6.8500 | 7.1200 | 6.8500 | 7.1200 | -10.327% | 17 | 279 | -27.528% |
| 2026-06-23 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -18.897% | 63 | 279 | -35.013% |
| 2026-06-22 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +19.245% | 10 | 269 | -47.293% |
| 2026-06-09 | 8.2000 | 8.2100 | 8.2000 | 8.2100 | -36.406% | 2 | 269 | -37.150% |
| 2026-06-03 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -4.015% | 1 | 269 | -60.031% |
| 2026-06-02 | 12.8000 | 13.4500 | 12.8000 | 13.4500 | +25.936% | 6 | 267 | -61.636% |
| 2026-05-22 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +13.981% | 3 | 267 | -51.685% |
| 2026-05-20 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -10.335% | 1 | 267 | -44.931% |
| 2026-05-15 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +5.662% | 3 | 267 | -50.622% |
| 2026-05-11 | 9.3600 | 9.8900 | 9.3600 | 9.8900 | +5.437% | 270 | 17 | -47.826% |
| 2026-05-08 | 8.5200 | 9.3800 | 8.5200 | 9.3800 | +14.810% | 2 | 16 | -44.989% |
| 2026-05-07 | 8.3200 | 8.3200 | 8.1700 | 8.1700 | +4.476% | 3 | 15 | -36.842% |
| 2026-05-06 | 7.7800 | 7.8200 | 7.7800 | 7.8200 | +20.123% | 14 | 18 | -34.015% |
| 2026-05-05 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +12.241% | 1 | 17 | -20.737% |
| 2026-05-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +26.638% | 1 | 16 | -11.034% |
| 2026-04-20 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -5.567% | 10 | 16 | +12.664% |
| 2026-04-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +18.005% | 1 | 6 | +6.392% |
| 2026-04-16 | 3.7500 | 4.1100 | 3.7500 | 4.1100 | +71.250% | 5 | 5 | +25.547% |
| 2026-04-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 1 | 1 | +115.000% |