SPY270917C00945000
SPY Sep 17 2027 945.00 Call
optionOPRA
EODOct 27, 2026
4.32USD+24.496%(+0.85)5Vol1,571OI
SPY270917C00945000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.2700 | 4.3200 | 4.1800 | 4.3200 | +24.496% | 5 | 1,573 | 0.000% |
| 2026-10-23 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -3.878% | 2 | 1,571 | +24.496% |
| 2026-10-22 | 3.8800 | 3.8800 | 3.6100 | 3.6100 | -24.319% | 10 | 1,561 | +19.668% |
| 2026-10-21 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +5.531% | 2 | 1,561 | -9.434% |
| 2026-10-20 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +9.179% | 2 | 1,563 | -4.425% |
| 2026-10-19 | 4.3100 | 4.3100 | 4.1400 | 4.1400 | +0.485% | 3 | 1,565 | +4.348% |
| 2026-10-16 | 4.6500 | 4.6500 | 4.1200 | 4.1200 | -5.505% | 4 | 1,567 | +4.854% |
| 2026-10-15 | 4.3700 | 4.3800 | 4.3400 | 4.3600 | +1.160% | 10 | 1,562 | -0.917% |
| 2026-10-14 | 4.7000 | 4.7000 | 4.1900 | 4.3100 | -19.888% | 17 | 1,552 | +0.232% |
| 2026-10-13 | 5.2900 | 5.3800 | 5.2900 | 5.3800 | -1.645% | 6 | 1,546 | -19.703% |
| 2026-10-12 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -5.527% | 3 | 1,543 | -21.024% |
| 2026-10-09 | 5.5000 | 5.7900 | 5.5000 | 5.7900 | +11.346% | 40 | 1,511 | -25.389% |
| 2026-10-08 | 5.3600 | 5.3900 | 4.9000 | 5.2000 | -19.003% | 8 | 1,506 | -16.923% |
| 2026-10-06 | 6.6100 | 6.7100 | 6.4200 | 6.4200 | +11.265% | 578 | 929 | -32.710% |
| 2026-10-05 | 5.8000 | 5.8000 | 5.7700 | 5.7700 | +13.137% | 4 | 927 | -25.130% |
| 2026-10-02 | 5.3200 | 5.5800 | 5.1000 | 5.1000 | -0.196% | 10 | 931 | -15.294% |
| 2026-09-30 | 4.7100 | 5.1600 | 4.6700 | 5.1100 | +13.053% | 135 | 1,010 | -15.460% |
| 2026-09-29 | 4.3500 | 4.5900 | 4.3500 | 4.5200 | -3.625% | 146 | 1,145 | -4.425% |
| 2026-09-28 | 5.0300 | 5.0300 | 4.6900 | 4.6900 | -15.647% | 9 | 1,145 | -7.889% |
| 2026-09-25 | 5.3500 | 5.5600 | 5.1500 | 5.5600 | +1.460% | 13 | 1,134 | -22.302% |
| 2026-09-24 | 4.9600 | 5.4800 | 4.9600 | 5.4800 | -1.616% | 3 | 1,134 | -21.168% |
| 2026-09-23 | 5.8300 | 5.8300 | 5.5700 | 5.5700 | -15.988% | 3 | 1,133 | -22.442% |
| 2026-09-22 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +3.918% | 1 | 1,133 | -34.842% |
| 2026-09-21 | 5.3000 | 6.3800 | 5.3000 | 6.3800 | +37.204% | 14 | 1,136 | -32.288% |
| 2026-09-18 | 4.1000 | 4.6500 | 4.1000 | 4.6500 | +6.651% | 3 | 1,138 | -7.097% |
| 2026-09-17 | 4.3100 | 4.3600 | 4.2800 | 4.3600 | +24.217% | 9 | 1,135 | -0.917% |
| 2026-09-16 | 3.2900 | 3.5200 | 3.2900 | 3.5100 | -8.115% | 3 | 1,135 | +23.077% |
| 2026-09-15 | 3.8300 | 3.8600 | 3.7900 | 3.8200 | -12.785% | 9 | 1,133 | +13.089% |
| 2026-09-14 | 4.2600 | 4.3800 | 4.2600 | 4.3800 | -10.612% | 4 | 1,130 | -1.370% |
| 2026-09-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +14.219% | 15 | 1,145 | -11.837% |
| 2026-09-10 | 4.3800 | 4.3800 | 4.2700 | 4.2900 | -10.996% | 21 | 1,125 | +0.699% |
| 2026-09-09 | 5.0000 | 5.0000 | 4.8200 | 4.8200 | -10.075% | 14 | 1,124 | -10.373% |
| 2026-09-08 | 5.4000 | 5.4000 | 5.3600 | 5.3600 | -5.300% | 3 | 1,124 | -19.403% |
| 2026-09-04 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -0.176% | 3 | 1,122 | -23.675% |
| 2026-09-03 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +3.467% | 2 | 1,124 | -23.810% |
| 2026-09-02 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +12.526% | 2 | 1,124 | -21.168% |
| 2026-09-01 | 5.2300 | 5.2300 | 4.8700 | 4.8700 | -14.711% | 7 | 1,124 | -11.294% |
| 2026-08-31 | 5.8900 | 5.8900 | 5.7100 | 5.7100 | -20.140% | 20 | 1,125 | -24.343% |
| 2026-08-28 | 7.7700 | 7.7700 | 7.1500 | 7.1500 | +7.843% | 3 | 1,123 | -39.580% |
| 2026-08-25 | 6.5500 | 6.6300 | 6.5500 | 6.6300 | +6.763% | 33 | 1,108 | -34.842% |
| 2026-08-24 | 6.4000 | 6.4000 | 6.2100 | 6.2100 | -6.193% | 20 | 1,106 | -30.435% |
| 2026-08-21 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -8.437% | 1 | 1,106 | -34.743% |
| 2026-08-18 | 7.6500 | 7.6500 | 7.1200 | 7.2300 | -16.609% | 3 | 1,105 | -40.249% |
| 2026-08-17 | 8.8700 | 8.8700 | 8.6700 | 8.6700 | -6.874% | 473 | 635 | -50.173% |
| 2026-08-13 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +5.556% | 13 | 635 | -53.598% |
| 2026-08-11 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +2.439% | 13 | 627 | -51.020% |
| 2026-08-10 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +36.667% | 4 | 623 | -49.826% |
| 2026-08-03 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +29.897% | 2 | 623 | -31.429% |
| 2026-07-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.311% | 1 | 622 | -10.928% |
| 2026-07-17 | 5.4800 | 5.7100 | 5.4800 | 5.6600 | -21.715% | 8 | 621 | -23.675% |
| 2026-07-10 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +1.545% | 10 | 621 | -40.249% |
| 2026-07-06 | 6.9300 | 7.1200 | 6.9300 | 7.1200 | +4.246% | 303 | 319 | -39.326% |
| 2026-07-02 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -0.871% | 2 | 317 | -36.750% |
| 2026-07-01 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +9.888% | 313 | 188 | -37.300% |
| 2026-06-30 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +15.046% | 2 | 188 | -31.100% |
| 2026-06-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -29.221% | 3 | 185 | -20.734% |
| 2026-06-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +10.000% | 1 | 185 | -43.896% |
| 2026-06-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -18.415% | 1 | 185 | -38.286% |
| 2026-06-15 | 8.5200 | 8.5800 | 8.5200 | 8.5800 | +44.444% | 2 | 184 | -49.650% |
| 2026-06-09 | 5.5100 | 5.9400 | 5.4200 | 5.9400 | -14.900% | 12 | 179 | -27.273% |
| 2026-06-08 | 7.1400 | 7.1400 | 6.9700 | 6.9800 | +5.279% | 10 | 179 | -38.109% |
| 2026-05-19 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -10.405% | 1 | 178 | -34.842% |
| 2026-05-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.413% | 2 | 178 | -41.622% |
| 2026-05-08 | 6.2800 | 7.0200 | 6.2800 | 7.0200 | +8.837% | 6 | 173 | -38.462% |
| 2026-05-07 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.032% | 60 | 204 | -33.023% |
| 2026-05-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +64.456% | 1 | 204 | -30.323% |
| 2026-04-30 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +7.714% | 143 | 204 | +14.589% |
| 2026-04-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.744% | 1 | 61 | +23.429% |
| 2026-04-17 | 3.2600 | 3.4400 | 3.2600 | 3.4400 | 0.000% | 61 | 61 | +25.581% |