SPY270917C00935000
SPY Sep 17 2027 935.00 Call
optionOPRA
EODOct 27, 2026
5.17USD-0.768%(-0.04)4Vol460OI
SPY270917C00935000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -0.768% | 4 | 460 | 0.000% |
| 2026-10-20 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +3.168% | 1 | 460 | -0.768% |
| 2026-10-19 | 5.0000 | 5.0500 | 4.9100 | 5.0500 | +17.169% | 4 | 462 | +2.376% |
| 2026-10-16 | 5.3200 | 5.3200 | 4.3000 | 4.3100 | -18.216% | 28 | 467 | +19.954% |
| 2026-10-15 | 5.1100 | 5.2700 | 5.1100 | 5.2700 | +1.737% | 4 | 476 | -1.898% |
| 2026-10-14 | 5.3100 | 5.3100 | 5.0600 | 5.1800 | -24.600% | 47 | 473 | -0.193% |
| 2026-10-12 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +2.691% | 1 | 473 | -24.745% |
| 2026-10-09 | 6.4900 | 6.6900 | 6.4900 | 6.6900 | +5.687% | 2 | 472 | -22.720% |
| 2026-10-08 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -8.394% | 1 | 472 | -18.325% |
| 2026-10-07 | 6.8800 | 6.9100 | 6.8800 | 6.9100 | -9.673% | 20 | 452 | -25.181% |
| 2026-10-06 | 7.9700 | 8.0400 | 7.6300 | 7.6500 | +9.914% | 25 | 428 | -32.418% |
| 2026-10-05 | 6.6500 | 6.9600 | 6.6500 | 6.9600 | +14.098% | 5 | 424 | -25.718% |
| 2026-10-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +12.132% | 1 | 424 | -15.246% |
| 2026-10-01 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -0.730% | 3 | 424 | -4.963% |
| 2026-09-29 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -4.530% | 1 | 424 | -5.657% |
| 2026-09-28 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -11.692% | 4 | 422 | -9.930% |
| 2026-09-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.881% | 1 | 421 | -20.462% |
| 2026-09-23 | 7.3400 | 7.3400 | 6.3800 | 6.3800 | -14.820% | 23 | 421 | -18.966% |
| 2026-09-22 | 7.6800 | 7.6800 | 7.4400 | 7.4900 | +0.537% | 327 | 150 | -30.975% |
| 2026-09-21 | 6.6000 | 7.4500 | 6.6000 | 7.4500 | +41.635% | 5 | 155 | -30.604% |
| 2026-09-18 | 5.0700 | 5.2600 | 5.0700 | 5.2600 | -0.190% | 5 | 155 | -1.711% |
| 2026-09-17 | 5.1700 | 5.2700 | 5.1700 | 5.2700 | +30.123% | 5 | 155 | -1.898% |
| 2026-09-16 | 4.8600 | 4.8600 | 3.9800 | 4.0500 | -10.793% | 3 | 156 | +27.654% |
| 2026-09-15 | 4.9700 | 4.9700 | 4.5400 | 4.5400 | -11.328% | 38 | 136 | +13.877% |
| 2026-09-14 | 5.2000 | 5.3300 | 5.1200 | 5.1200 | -10.333% | 6 | 136 | +0.977% |
| 2026-09-11 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +10.232% | 1 | 136 | -9.457% |
| 2026-09-10 | 5.3900 | 5.3900 | 5.1800 | 5.1800 | -12.054% | 3 | 135 | -0.193% |
| 2026-09-09 | 5.8800 | 5.8900 | 5.8400 | 5.8900 | -5.609% | 49 | 161 | -12.224% |
| 2026-09-08 | 6.2600 | 6.2600 | 6.2000 | 6.2400 | -7.692% | 9 | 153 | -17.147% |
| 2026-09-04 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +15.358% | 3 | 153 | -23.521% |
| 2026-09-01 | 6.2000 | 6.2100 | 5.8600 | 5.8600 | -14.202% | 42 | 115 | -11.775% |
| 2026-08-31 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -25.274% | 2 | 115 | -24.305% |
| 2026-08-28 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +13.540% | 2 | 115 | -43.435% |
| 2026-08-20 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -7.044% | 1 | 115 | -35.776% |
| 2026-08-19 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -15.098% | 2 | 113 | -40.300% |
| 2026-08-07 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +38.024% | 39 | 113 | -49.314% |
| 2026-08-03 | 5.9900 | 7.3900 | 5.9900 | 7.3900 | +50.509% | 53 | 113 | -30.041% |
| 2026-07-28 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -2.386% | 1 | 113 | +5.295% |
| 2026-07-27 | 5.2200 | 5.2200 | 5.0300 | 5.0300 | -33.466% | 2 | 113 | +2.783% |
| 2026-06-30 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +11.176% | 1 | 113 | -31.614% |
| 2026-06-23 | 6.8700 | 6.8700 | 6.8000 | 6.8000 | -22.815% | 3 | 112 | -23.971% |
| 2026-06-18 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +23.217% | 15 | 97 | -41.317% |
| 2026-06-11 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -6.536% | 1 | 97 | -27.692% |
| 2026-06-09 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -8.929% | 7 | 97 | -32.418% |
| 2026-05-12 | 7.8500 | 8.4000 | 7.8500 | 8.4000 | +18.644% | 10 | 102 | -38.452% |
| 2026-05-07 | 7.3600 | 7.3600 | 7.0800 | 7.0800 | -3.542% | 3 | 102 | -26.977% |
| 2026-05-06 | 6.7500 | 7.3400 | 6.7500 | 7.3400 | +47.390% | 11 | 101 | -29.564% |
| 2026-05-04 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +0.606% | 1 | 100 | +3.815% |
| 2026-05-01 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +12.756% | 1 | 100 | +4.444% |
| 2026-04-30 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +12.564% | 81 | 100 | +17.768% |
| 2026-04-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.226% | 10 | 20 | +32.564% |
| 2026-04-17 | 3.6500 | 4.0300 | 3.6500 | 4.0300 | +16.812% | 11 | 11 | +28.288% |
| 2026-04-16 | 3.2400 | 3.4500 | 3.1600 | 3.4500 | 0.000% | 3 | 2 | +49.855% |