SPY270917C00930000
SPY Sep 17 2027 930.00 Call
optionOPRA
EODOct 26, 2026
5.06USD+10.000%(+0.46)4Vol3,076OI
SPY270917C00930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.1900 | 5.1900 | 4.9700 | 5.0600 | +10.000% | 4 | 3,075 | 0.000% |
| 2026-10-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.361% | 2 | 3,075 | +10.000% |
| 2026-10-22 | 4.7000 | 4.7700 | 4.7000 | 4.7600 | -14.388% | 21 | 3,075 | +6.303% |
| 2026-10-19 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -1.243% | 1 | 3,075 | -8.993% |
| 2026-10-14 | 6.5300 | 6.5300 | 5.5800 | 5.6300 | -22.345% | 27 | 3,069 | -10.124% |
| 2026-10-12 | 7.5200 | 7.5200 | 7.2500 | 7.2500 | -1.894% | 46 | 3,023 | -30.207% |
| 2026-10-09 | 7.3300 | 7.3900 | 7.3300 | 7.3900 | +6.792% | 2 | 3,022 | -31.529% |
| 2026-10-08 | 6.9000 | 6.9200 | 6.9000 | 6.9200 | -5.464% | 2 | 3,021 | -26.879% |
| 2026-10-07 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -10.404% | 7 | 3,014 | -30.874% |
| 2026-10-06 | 8.6300 | 8.6300 | 8.1700 | 8.1700 | +4.476% | 9 | 3,005 | -38.066% |
| 2026-10-05 | 7.0600 | 7.8200 | 7.0600 | 7.8200 | +17.066% | 51 | 2,954 | -35.294% |
| 2026-10-02 | 6.8500 | 7.2900 | 6.6800 | 6.6800 | +0.451% | 26 | 2,930 | -24.251% |
| 2026-09-30 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +1.994% | 1 | 2,930 | -23.910% |
| 2026-09-28 | 6.7100 | 6.7100 | 6.5200 | 6.5200 | -11.293% | 6 | 2,935 | -22.393% |
| 2026-09-25 | 6.8900 | 7.3500 | 6.8900 | 7.3500 | +6.368% | 16 | 2,919 | -31.156% |
| 2026-09-24 | 6.6900 | 7.0700 | 6.6900 | 6.9100 | -0.718% | 16 | 2,905 | -26.773% |
| 2026-09-23 | 7.2400 | 7.2400 | 6.8200 | 6.9600 | -14.914% | 62 | 2,844 | -27.299% |
| 2026-09-22 | 8.1400 | 8.2400 | 8.1400 | 8.1800 | -1.801% | 559 | 2,288 | -38.142% |
| 2026-09-21 | 7.5900 | 8.4800 | 7.5900 | 8.3300 | +43.869% | 1,180 | 1,113 | -39.256% |
| 2026-09-17 | 5.6300 | 5.7900 | 5.6300 | 5.7900 | +29.821% | 9 | 1,107 | -12.608% |
| 2026-09-16 | 5.3200 | 5.4400 | 4.3100 | 4.4600 | -10.442% | 13 | 1,114 | +13.453% |
| 2026-09-15 | 5.0900 | 5.0900 | 4.9800 | 4.9800 | -12.478% | 27 | 1,095 | +1.606% |
| 2026-09-14 | 5.4700 | 5.6900 | 5.4700 | 5.6900 | -11.646% | 4 | 1,094 | -11.072% |
| 2026-09-09 | 6.4900 | 6.4900 | 6.4000 | 6.4400 | -12.737% | 48 | 1,110 | -21.429% |
| 2026-09-04 | 7.3000 | 7.3800 | 7.3000 | 7.3800 | -7.865% | 4 | 1,108 | -31.436% |
| 2026-09-03 | 7.5400 | 8.0600 | 7.2400 | 8.0100 | +18.491% | 240 | 878 | -36.829% |
| 2026-09-01 | 6.7500 | 6.7700 | 6.7200 | 6.7600 | -9.262% | 40 | 839 | -25.148% |
| 2026-08-31 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -24.747% | 2 | 837 | -32.081% |
| 2026-08-28 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +9.031% | 2 | 835 | -48.889% |
| 2026-08-27 | 8.8100 | 9.1000 | 8.8100 | 9.0800 | +9.135% | 6 | 838 | -44.273% |
| 2026-08-26 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +4.000% | 7 | 838 | -39.183% |
| 2026-08-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.320% | 2 | 838 | -36.750% |
| 2026-08-20 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -23.171% | 2 | 836 | -38.217% |
| 2026-08-17 | 11.1600 | 11.1600 | 10.6600 | 10.6600 | -9.738% | 20 | 841 | -52.533% |
| 2026-08-13 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +12.156% | 16 | 825 | -57.155% |
| 2026-08-12 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +2.732% | 1 | 825 | -51.947% |
| 2026-08-11 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -18.908% | 1 | 824 | -50.634% |
| 2026-08-05 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +34.899% | 2 | 825 | -59.968% |
| 2026-08-04 | 8.5400 | 9.3700 | 8.5400 | 9.3700 | +32.720% | 3 | 825 | -45.998% |
| 2026-08-03 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +7.951% | 1 | 824 | -28.329% |
| 2026-07-20 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -10.288% | 5 | 829 | -22.630% |
| 2026-07-17 | 7.3500 | 7.3500 | 7.2900 | 7.2900 | -8.875% | 2 | 829 | -30.590% |
| 2026-07-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.374% | 1 | 829 | -36.750% |
| 2026-07-09 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +10.000% | 1 | 829 | -36.986% |
| 2026-07-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -13.405% | 1 | 829 | -30.685% |
| 2026-07-06 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +3.182% | 20 | 809 | -39.976% |
| 2026-07-02 | 8.2200 | 8.2200 | 8.1700 | 8.1700 | +27.457% | 4 | 808 | -38.066% |
| 2026-06-26 | 6.2600 | 6.4100 | 6.2600 | 6.4100 | -4.185% | 8 | 803 | -21.061% |
| 2026-06-25 | 6.7300 | 7.0500 | 6.6900 | 6.6900 | -14.994% | 325 | 478 | -24.365% |
| 2026-06-24 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -15.648% | 5 | 473 | -35.705% |
| 2026-06-22 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -18.230% | 4 | 469 | -45.766% |
| 2026-06-15 | 10.5900 | 11.4100 | 10.5900 | 11.4100 | +28.346% | 3 | 466 | -55.653% |
| 2026-06-08 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -1.332% | 1 | 466 | -43.082% |
| 2026-06-05 | 10.6900 | 10.6900 | 9.0100 | 9.0100 | -25.599% | 3 | 465 | -43.840% |
| 2026-05-29 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +13.923% | 1 | 464 | -58.216% |
| 2026-05-26 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +4.626% | 4 | 464 | -52.399% |
| 2026-05-22 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +10.315% | 4 | 464 | -50.197% |
| 2026-05-11 | 9.2700 | 9.2700 | 9.2100 | 9.2100 | +21.825% | 461 | 11 | -45.060% |
| 2026-05-07 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -3.817% | 1 | 12 | -33.069% |
| 2026-05-06 | 7.2300 | 7.8600 | 7.2300 | 7.8600 | +30.132% | 16 | 15 | -35.623% |
| 2026-05-05 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +41.784% | 1 | 15 | -16.225% |
| 2026-04-24 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +0.948% | 1 | 15 | +18.779% |
| 2026-04-20 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +11.346% | 10 | 15 | +19.905% |
| 2026-04-16 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +11.471% | 4 | 5 | +33.509% |
| 2026-04-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 1 | +48.824% |