SPY270917C00950000
SPY Sep 17 2027 950.00 Call
optionOPRA
EODOct 27, 2026
3.90USD+11.429%(+0.40)9Vol2,071OI
SPY270917C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.7300 | 3.9000 | 3.7300 | 3.9000 | +11.429% | 9 | 2,071 | 0.000% |
| 2026-10-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +14.007% | 1 | 2,070 | +11.429% |
| 2026-10-23 | 3.1500 | 3.1500 | 3.0700 | 3.0700 | -5.538% | 2 | 2,071 | +27.036% |
| 2026-10-22 | 3.4900 | 3.4900 | 3.2000 | 3.2500 | -19.753% | 28 | 2,066 | +20.000% |
| 2026-10-21 | 4.3800 | 4.3800 | 4.0500 | 4.0500 | +8.289% | 14 | 2,078 | -3.704% |
| 2026-10-19 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +6.857% | 1 | 2,078 | +4.278% |
| 2026-10-16 | 3.6200 | 3.6200 | 3.5000 | 3.5000 | -6.166% | 10 | 2,068 | +11.429% |
| 2026-10-14 | 4.2800 | 4.2800 | 3.7100 | 3.7300 | -27.992% | 9 | 2,062 | +4.558% |
| 2026-10-12 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -1.333% | 5 | 2,062 | -24.710% |
| 2026-10-09 | 4.9600 | 5.2500 | 4.9600 | 5.2500 | +14.130% | 39 | 2,028 | -25.714% |
| 2026-10-08 | 5.0900 | 5.0900 | 4.6000 | 4.6000 | -13.043% | 7 | 2,023 | -15.217% |
| 2026-10-07 | 5.0000 | 5.2900 | 4.9000 | 5.2900 | -14.123% | 9 | 2,016 | -26.276% |
| 2026-10-06 | 5.7500 | 6.1600 | 5.7500 | 6.1600 | +18.462% | 3 | 2,017 | -36.688% |
| 2026-10-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +27.139% | 1 | 2,017 | -25.000% |
| 2026-10-01 | 3.8700 | 4.0900 | 3.8700 | 4.0900 | -10.893% | 5 | 2,016 | -4.645% |
| 2026-09-30 | 4.3000 | 4.5900 | 4.3000 | 4.5900 | +11.138% | 3 | 2,017 | -15.033% |
| 2026-09-29 | 4.0500 | 4.1300 | 4.0000 | 4.1300 | -5.057% | 25 | 2,025 | -5.569% |
| 2026-09-28 | 4.3100 | 4.3500 | 4.3100 | 4.3500 | -9.375% | 5 | 2,026 | -10.345% |
| 2026-09-25 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.480% | 1 | 2,025 | -18.750% |
| 2026-09-24 | 4.4600 | 4.7300 | 4.4400 | 4.7300 | -9.387% | 3 | 2,025 | -17.548% |
| 2026-09-23 | 5.5400 | 5.5400 | 5.2200 | 5.2200 | -12.121% | 4 | 2,025 | -25.287% |
| 2026-09-22 | 5.9200 | 5.9400 | 5.7800 | 5.9400 | +0.169% | 4 | 2,025 | -34.343% |
| 2026-09-21 | 4.9300 | 6.0900 | 4.9300 | 5.9300 | +53.230% | 26 | 2,015 | -34.233% |
| 2026-09-18 | 3.8100 | 3.8700 | 3.8100 | 3.8700 | +1.842% | 6 | 2,009 | +0.775% |
| 2026-09-17 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | +20.635% | 3 | 2,011 | +2.632% |
| 2026-09-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 3 | 2,012 | +23.810% |
| 2026-09-15 | 3.5600 | 3.5600 | 3.4600 | 3.5000 | -10.256% | 8 | 2,010 | +11.429% |
| 2026-09-14 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | -9.722% | 2 | 2,010 | 0.000% |
| 2026-09-11 | 4.5300 | 4.5300 | 4.3200 | 4.3200 | +10.204% | 53 | 2,007 | -9.722% |
| 2026-09-10 | 4.0500 | 4.1700 | 3.9000 | 3.9200 | -12.500% | 75 | 2,006 | -0.510% |
| 2026-09-09 | 4.5000 | 4.5000 | 4.3800 | 4.4800 | -5.485% | 74 | 2,057 | -12.946% |
| 2026-09-08 | 5.1000 | 5.1200 | 4.7100 | 4.7400 | -8.317% | 13 | 2,063 | -17.722% |
| 2026-09-04 | 5.5000 | 5.5000 | 5.0900 | 5.1700 | -4.788% | 470 | 1,592 | -24.565% |
| 2026-09-03 | 5.2500 | 5.4300 | 5.2500 | 5.4300 | +16.774% | 19 | 1,595 | -28.177% |
| 2026-09-02 | 5.0200 | 5.0200 | 4.6500 | 4.6500 | +1.087% | 19 | 1,597 | -16.129% |
| 2026-09-01 | 4.7500 | 4.9000 | 4.6000 | 4.6000 | -12.046% | 271 | 1,842 | -15.217% |
| 2026-08-31 | 5.5700 | 5.5700 | 5.2200 | 5.2300 | -19.662% | 38 | 1,822 | -25.430% |
| 2026-08-28 | 6.6000 | 7.1400 | 6.5100 | 6.5100 | -2.981% | 4 | 1,820 | -40.092% |
| 2026-08-27 | 6.6500 | 6.7100 | 6.6500 | 6.7100 | +22.000% | 2 | 1,820 | -41.878% |
| 2026-08-24 | 5.5300 | 5.5300 | 5.5000 | 5.5000 | -2.309% | 2 | 1,819 | -29.091% |
| 2026-08-20 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -15.845% | 1 | 1,821 | -30.728% |
| 2026-08-19 | 6.8700 | 6.8700 | 6.6900 | 6.6900 | +3.721% | 5 | 1,817 | -41.704% |
| 2026-08-18 | 6.7400 | 6.7400 | 6.4500 | 6.4500 | -20.859% | 2 | 1,816 | -39.535% |
| 2026-08-17 | 8.1900 | 8.1900 | 8.0800 | 8.1500 | -3.321% | 103 | 1,714 | -52.147% |
| 2026-08-14 | 8.3700 | 8.4300 | 8.3700 | 8.4300 | -0.472% | 633 | 1,101 | -53.737% |
| 2026-08-13 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +6.810% | 194 | 926 | -53.955% |
| 2026-08-10 | 8.0600 | 8.3300 | 7.9300 | 7.9300 | -1.368% | 684 | 247 | -50.820% |
| 2026-08-07 | 8.0700 | 8.0700 | 8.0400 | 8.0400 | +11.978% | 51 | 196 | -51.493% |
| 2026-08-06 | 7.1000 | 7.1800 | 7.1000 | 7.1800 | -9.114% | 2 | 195 | -45.682% |
| 2026-08-05 | 8.2700 | 8.2700 | 7.9000 | 7.9000 | -7.386% | 3 | 196 | -50.633% |
| 2026-08-04 | 6.6800 | 8.5300 | 6.6800 | 8.5300 | +64.990% | 3 | 197 | -54.279% |
| 2026-08-03 | 4.5000 | 5.1900 | 4.5000 | 5.1700 | +17.500% | 3 | 198 | -24.565% |
| 2026-07-31 | 4.1500 | 4.4000 | 4.1500 | 4.4000 | +27.536% | 5 | 198 | -11.364% |
| 2026-07-29 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | -8.488% | 3 | 199 | +13.043% |
| 2026-07-28 | 3.8100 | 3.8100 | 3.7700 | 3.7700 | -13.134% | 10 | 199 | +3.448% |
| 2026-07-27 | 4.6000 | 4.6000 | 4.3400 | 4.3400 | +6.373% | 7 | 199 | -10.138% |
| 2026-07-24 | 4.5100 | 4.5800 | 4.0800 | 4.0800 | -1.923% | 8 | 206 | -4.412% |
| 2026-07-23 | 4.5400 | 4.5400 | 4.1600 | 4.1600 | -17.131% | 11 | 203 | -6.250% |
| 2026-07-21 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +5.684% | 1 | 204 | -22.311% |
| 2026-07-20 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | -6.126% | 2 | 204 | -17.895% |
| 2026-07-17 | 4.9500 | 5.0600 | 4.9500 | 5.0600 | -24.024% | 2 | 205 | -22.925% |
| 2026-07-10 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +18.295% | 2 | 205 | -41.441% |
| 2026-07-08 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +0.896% | 2 | 203 | -30.728% |
| 2026-07-02 | 6.6500 | 6.6500 | 5.5800 | 5.5800 | -12.402% | 141 | 112 | -30.108% |
| 2026-07-01 | 6.3500 | 6.4300 | 6.3500 | 6.3700 | +3.074% | 12 | 104 | -38.776% |
| 2026-06-30 | 5.7800 | 6.1800 | 5.7800 | 6.1800 | +14.657% | 4 | 100 | -36.893% |
| 2026-06-29 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +5.686% | 1 | 101 | -27.644% |
| 2026-06-25 | 5.6400 | 5.6400 | 5.1000 | 5.1000 | -3.774% | 4 | 99 | -23.529% |
| 2026-06-24 | 5.7100 | 5.7100 | 5.3000 | 5.3000 | -0.935% | 2 | 99 | -26.415% |
| 2026-06-23 | 5.3800 | 5.3800 | 5.3500 | 5.3500 | -24.435% | 2 | 97 | -27.103% |
| 2026-06-18 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -0.979% | 2 | 97 | -44.915% |
| 2026-06-17 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -8.333% | 1 | 97 | -45.455% |
| 2026-06-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -10.345% | 4 | 101 | -50.000% |
| 2026-06-15 | 7.7000 | 8.7000 | 7.7000 | 8.7000 | +61.410% | 8 | 95 | -55.172% |
| 2026-06-11 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -5.272% | 5 | 98 | -27.644% |
| 2026-06-09 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -12.327% | 5 | 93 | -31.459% |
| 2026-06-08 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -13.119% | 2 | 93 | -39.908% |
| 2026-06-05 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -18.539% | 2 | 92 | -47.791% |
| 2026-06-02 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -1.398% | 1 | 91 | -57.470% |
| 2026-06-01 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | +4.260% | 2 | 92 | -58.065% |
| 2026-05-28 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +20.054% | 1 | 91 | -56.278% |
| 2026-05-22 | 7.4700 | 7.4700 | 7.4300 | 7.4300 | +14.660% | 12 | 85 | -47.510% |
| 2026-05-21 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +4.013% | 1 | 84 | -39.815% |
| 2026-05-19 | 5.9900 | 6.2300 | 5.9900 | 6.2300 | -12.006% | 6 | 81 | -37.400% |
| 2026-05-18 | 7.2000 | 7.2000 | 7.0800 | 7.0800 | -4.839% | 6 | 78 | -44.915% |
| 2026-05-15 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -17.333% | 2 | 76 | -47.581% |
| 2026-05-14 | 8.2500 | 9.0000 | 8.2500 | 9.0000 | +15.979% | 21 | 76 | -56.667% |
| 2026-05-13 | 7.7000 | 7.7600 | 7.7000 | 7.7600 | +16.517% | 3 | 77 | -49.742% |
| 2026-05-12 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -3.057% | 2 | 77 | -41.441% |
| 2026-05-11 | 6.8000 | 7.0300 | 6.8000 | 6.8700 | +6.843% | 8 | 83 | -43.231% |
| 2026-05-08 | 6.5700 | 6.5700 | 6.3800 | 6.4300 | +8.799% | 70 | 13 | -39.347% |
| 2026-05-07 | 6.0000 | 6.0000 | 5.9100 | 5.9100 | +31.920% | 3 | 13 | -34.010% |
| 2026-05-05 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +10.891% | 2 | 11 | -12.946% |
| 2026-05-04 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 0.000% | 1 | 10 | -3.465% |
| 2026-05-01 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +32.895% | 1 | 10 | -3.465% |
| 2026-04-20 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | +13.858% | 8 | 10 | +28.289% |
| 2026-04-16 | 2.5400 | 2.6700 | 2.5400 | 2.6700 | +60.843% | 2 | 2 | +46.067% |
| 2026-04-13 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 0.000% | 1 | 1 | +134.940% |