SPY270917C00940000
SPY Sep 17 2027 940.00 Call
optionOPRA
EODOct 27, 2026
4.57USD+7.529%(+0.32)130Vol2,500OI
SPY270917C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.5600 | 4.5700 | 4.5600 | 4.5700 | +7.529% | 130 | 2,509 | 0.000% |
| 2026-10-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +10.390% | 1 | 2,508 | +7.529% |
| 2026-10-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.532% | 1 | 2,509 | +18.701% |
| 2026-10-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -16.136% | 1 | 2,508 | +15.696% |
| 2026-10-20 | 4.7300 | 4.7300 | 4.7100 | 4.7100 | +15.441% | 5 | 2,507 | -2.972% |
| 2026-10-16 | 4.2000 | 4.2000 | 4.0800 | 4.0800 | -18.725% | 5 | 2,503 | +12.010% |
| 2026-10-15 | 4.8000 | 5.0200 | 4.7700 | 5.0200 | +9.368% | 11 | 2,495 | -8.964% |
| 2026-10-14 | 4.7400 | 4.7900 | 4.5800 | 4.5900 | -20.725% | 40 | 2,485 | -0.436% |
| 2026-10-13 | 6.0400 | 6.0400 | 5.7900 | 5.7900 | -4.298% | 7 | 2,486 | -21.071% |
| 2026-10-09 | 6.0300 | 6.0500 | 6.0300 | 6.0500 | +2.196% | 30 | 2,459 | -24.463% |
| 2026-10-08 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -7.644% | 1 | 2,458 | -22.804% |
| 2026-10-07 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -8.034% | 3 | 2,459 | -28.705% |
| 2026-10-06 | 6.8300 | 7.3300 | 6.8300 | 6.9700 | +6.250% | 32 | 2,429 | -34.433% |
| 2026-10-05 | 5.6900 | 6.5600 | 5.6600 | 6.5600 | +17.774% | 62 | 2,425 | -30.335% |
| 2026-10-02 | 5.9500 | 6.0900 | 5.5700 | 5.5700 | +11.847% | 8 | 2,424 | -17.953% |
| 2026-10-01 | 4.4800 | 4.9800 | 4.4500 | 4.9800 | -4.780% | 81 | 2,408 | -8.233% |
| 2026-09-30 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +9.644% | 1 | 2,408 | -12.620% |
| 2026-09-29 | 4.9300 | 4.9300 | 4.7500 | 4.7700 | -17.043% | 17 | 2,422 | -4.193% |
| 2026-09-24 | 5.4400 | 5.7500 | 5.4400 | 5.7500 | -6.046% | 5 | 2,422 | -20.522% |
| 2026-09-23 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -14.763% | 2 | 2,420 | -25.327% |
| 2026-09-22 | 7.0600 | 7.1800 | 7.0600 | 7.1800 | +1.556% | 2 | 2,418 | -36.351% |
| 2026-09-21 | 6.0500 | 7.0700 | 6.0500 | 7.0700 | +37.282% | 25 | 2,400 | -35.361% |
| 2026-09-18 | 4.6400 | 5.1500 | 4.6400 | 5.1500 | +10.753% | 6 | 2,400 | -11.262% |
| 2026-09-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +23.342% | 2 | 2,400 | -1.720% |
| 2026-09-16 | 4.4700 | 4.4700 | 3.6000 | 3.7700 | -10.238% | 12 | 2,403 | +21.220% |
| 2026-09-15 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | -7.080% | 5 | 2,403 | +8.810% |
| 2026-09-14 | 4.6200 | 4.7600 | 4.5200 | 4.5200 | -16.141% | 13 | 2,397 | +1.106% |
| 2026-09-11 | 5.4300 | 5.4300 | 5.3900 | 5.3900 | +12.292% | 11 | 2,399 | -15.213% |
| 2026-09-10 | 4.9600 | 4.9600 | 4.8000 | 4.8000 | -9.091% | 9 | 2,398 | -4.792% |
| 2026-09-09 | 5.4100 | 5.4100 | 5.2700 | 5.2800 | -9.589% | 41 | 2,426 | -13.447% |
| 2026-09-08 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -5.654% | 1 | 2,426 | -21.747% |
| 2026-09-04 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -9.370% | 3 | 2,423 | -26.171% |
| 2026-09-03 | 6.3000 | 6.8300 | 6.0600 | 6.8300 | +13.455% | 13 | 2,413 | -33.089% |
| 2026-09-02 | 5.5300 | 6.0200 | 5.5300 | 6.0200 | +5.614% | 4 | 2,410 | -24.086% |
| 2026-09-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.800% | 1 | 2,410 | -19.825% |
| 2026-08-31 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -18.194% | 2 | 2,409 | -26.880% |
| 2026-08-28 | 8.4300 | 8.4300 | 7.6400 | 7.6400 | -3.535% | 3 | 2,408 | -40.183% |
| 2026-08-27 | 7.5500 | 7.9500 | 7.5500 | 7.9200 | +17.333% | 7 | 2,408 | -42.298% |
| 2026-08-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -7.025% | 2 | 2,406 | -32.296% |
| 2026-08-21 | 7.2900 | 7.2900 | 7.2600 | 7.2600 | +7.238% | 2 | 2,406 | -37.052% |
| 2026-08-20 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -16.109% | 1 | 2,407 | -32.496% |
| 2026-08-19 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +4.941% | 1 | 2,407 | -43.371% |
| 2026-08-18 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -19.476% | 39 | 2,407 | -40.572% |
| 2026-08-17 | 9.6400 | 9.6400 | 9.5500 | 9.5500 | -2.650% | 319 | 2,089 | -52.147% |
| 2026-08-14 | 10.0600 | 10.0600 | 9.8100 | 9.8100 | -1.703% | 166 | 1,924 | -53.415% |
| 2026-08-13 | 10.1000 | 10.1000 | 9.9800 | 9.9800 | +7.543% | 2 | 1,923 | -54.208% |
| 2026-08-07 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +9.305% | 35 | 1,947 | -50.754% |
| 2026-08-06 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -14.415% | 35 | 1,923 | -46.172% |
| 2026-08-04 | 9.0000 | 9.9200 | 9.0000 | 9.9200 | +45.029% | 3 | 1,920 | -53.931% |
| 2026-08-03 | 6.7700 | 6.8400 | 6.7700 | 6.8400 | +35.446% | 3 | 1,920 | -33.187% |
| 2026-07-24 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -28.672% | 1 | 1,920 | -9.505% |
| 2026-07-16 | 7.2900 | 7.3400 | 7.0800 | 7.0800 | -2.345% | 11 | 1,920 | -35.452% |
| 2026-07-13 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +1.683% | 1 | 1,920 | -36.966% |
| 2026-07-09 | 7.1000 | 7.1300 | 7.1000 | 7.1300 | +0.423% | 2 | 1,921 | -35.905% |
| 2026-07-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.333% | 302 | 1,619 | -35.634% |
| 2026-07-06 | 7.3100 | 7.5000 | 7.3100 | 7.5000 | +14.155% | 416 | 1,213 | -39.067% |
| 2026-07-02 | 6.6900 | 6.6900 | 6.2500 | 6.5700 | -11.575% | 4 | 1,212 | -30.441% |
| 2026-07-01 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +3.051% | 201 | 1,011 | -38.493% |
| 2026-06-30 | 7.1000 | 7.2100 | 7.1000 | 7.2100 | +25.174% | 690 | 321 | -36.616% |
| 2026-06-25 | 6.0000 | 6.0000 | 5.7600 | 5.7600 | -8.571% | 91 | 234 | -20.660% |
| 2026-06-23 | 6.6400 | 6.6400 | 6.3000 | 6.3000 | +0.318% | 2 | 233 | -27.460% |
| 2026-06-09 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -23.601% | 1 | 233 | -27.229% |
| 2026-06-05 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -21.264% | 1 | 233 | -44.404% |
| 2026-05-29 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +12.865% | 1 | 233 | -56.226% |
| 2026-05-27 | 9.5000 | 9.5000 | 9.2500 | 9.2500 | +4.049% | 3 | 233 | -50.595% |
| 2026-05-22 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +24.684% | 1 | 232 | -48.594% |
| 2026-05-19 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -13.993% | 1 | 231 | -35.905% |
| 2026-05-11 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +10.386% | 220 | 11 | -44.873% |
| 2026-05-08 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +14.134% | 5 | 9 | -39.148% |
| 2026-05-07 | 6.5600 | 6.5800 | 6.5600 | 6.5800 | +27.027% | 4 | 9 | -30.547% |
| 2026-05-05 | 5.1700 | 5.1800 | 5.1700 | 5.1800 | +9.514% | 2 | 7 | -11.776% |
| 2026-05-04 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -4.251% | 1 | 7 | -3.383% |
| 2026-05-01 | 4.7900 | 4.9400 | 4.7900 | 4.9400 | +21.376% | 2 | 5 | -7.490% |
| 2026-04-30 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +12.121% | 3 | 5 | +12.285% |
| 2026-04-24 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +23.051% | 1 | 2 | +25.895% |
| 2026-04-16 | 3.0300 | 3.0300 | 2.9500 | 2.9500 | +23.950% | 2 | 1 | +54.915% |
| 2026-04-14 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 0.000% | 1 | 1 | +92.017% |