SPY270917C00970000
SPY Sep 17 2027 970.00 Call
optionOPRA
EODOct 27, 2026
2.51USD+16.744%(+0.36)4Vol2,652OI
SPY270917C00970000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +16.744% | 4 | 2,648 | 0.000% |
| 2026-10-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +9.694% | 5 | 2,648 | +16.744% |
| 2026-10-23 | 2.0000 | 2.2100 | 1.9500 | 1.9600 | -8.411% | 346 | 2,523 | +28.061% |
| 2026-10-22 | 2.1800 | 2.1800 | 2.1300 | 2.1400 | -4.464% | 13 | 2,510 | +17.290% |
| 2026-10-16 | 2.6500 | 2.6500 | 2.1500 | 2.2400 | -7.438% | 124 | 2,510 | +12.054% |
| 2026-10-15 | 2.3800 | 2.4200 | 2.3800 | 2.4200 | -2.811% | 47 | 2,517 | +3.719% |
| 2026-10-14 | 2.7400 | 2.7400 | 2.4900 | 2.4900 | -31.593% | 13 | 2,505 | +0.803% |
| 2026-10-07 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -16.514% | 12 | 2,493 | -31.044% |
| 2026-10-06 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +21.111% | 6 | 2,493 | -42.431% |
| 2026-10-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +13.924% | 1 | 2,493 | -30.278% |
| 2026-10-02 | 3.4200 | 3.4200 | 3.1600 | 3.1600 | +23.438% | 12 | 2,493 | -20.570% |
| 2026-10-01 | 2.6500 | 2.6600 | 2.5600 | 2.5600 | -6.569% | 74 | 2,483 | -1.953% |
| 2026-09-30 | 3.0300 | 3.0300 | 2.7400 | 2.7400 | +0.366% | 16 | 2,468 | -8.394% |
| 2026-09-29 | 2.9000 | 2.9000 | 2.7200 | 2.7300 | -16.514% | 17 | 2,472 | -8.059% |
| 2026-09-28 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +6.169% | 1 | 2,471 | -23.242% |
| 2026-09-24 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -12.748% | 75 | 2,398 | -18.506% |
| 2026-09-23 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -13.692% | 2 | 2,396 | -28.895% |
| 2026-09-22 | 4.1000 | 4.1000 | 3.9800 | 4.0900 | -2.387% | 33 | 2,422 | -38.631% |
| 2026-09-21 | 3.5400 | 4.1900 | 3.5200 | 4.1900 | +52.920% | 31 | 2,437 | -40.095% |
| 2026-09-18 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +3.008% | 211 | 2,226 | -8.394% |
| 2026-09-17 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +20.909% | 1 | 2,227 | -5.639% |
| 2026-09-16 | 2.4100 | 2.4200 | 1.9800 | 2.2000 | -3.930% | 287 | 2,186 | +14.091% |
| 2026-09-15 | 2.4400 | 2.4400 | 2.2800 | 2.2900 | -17.626% | 42 | 2,146 | +9.607% |
| 2026-09-14 | 2.6800 | 2.7800 | 2.4800 | 2.7800 | -7.641% | 58 | 2,136 | -9.712% |
| 2026-09-11 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +12.734% | 2 | 2,136 | -16.611% |
| 2026-09-10 | 2.8700 | 2.8900 | 2.6700 | 2.6700 | -13.871% | 21 | 2,115 | -5.993% |
| 2026-09-09 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -13.649% | 124 | 1,991 | -19.032% |
| 2026-09-04 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | +6.845% | 3 | 1,990 | -30.084% |
| 2026-09-01 | 3.3000 | 3.3600 | 3.2500 | 3.3600 | -6.925% | 1,788 | 283 | -25.298% |
| 2026-08-31 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -13.636% | 4 | 279 | -30.471% |
| 2026-08-28 | 5.0700 | 5.0700 | 4.1800 | 4.1800 | +2.703% | 7 | 277 | -39.952% |
| 2026-08-25 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -3.095% | 10 | 277 | -38.329% |
| 2026-08-21 | 4.1100 | 4.2200 | 4.1000 | 4.2000 | -9.871% | 18 | 277 | -40.238% |
| 2026-08-19 | 4.9700 | 4.9700 | 4.6500 | 4.6600 | -2.101% | 9 | 275 | -46.137% |
| 2026-08-18 | 4.9700 | 4.9700 | 4.7600 | 4.7600 | -18.353% | 5 | 274 | -47.269% |
| 2026-08-17 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -9.190% | 20 | 274 | -56.947% |
| 2026-08-14 | 6.4400 | 6.4400 | 6.4200 | 6.4200 | +1.262% | 2 | 274 | -60.903% |
| 2026-08-13 | 6.4800 | 6.4800 | 6.3400 | 6.3400 | +0.158% | 128 | 209 | -60.410% |
| 2026-08-05 | 7.1000 | 7.1000 | 6.3300 | 6.3300 | +11.053% | 9 | 213 | -60.348% |
| 2026-08-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +38.015% | 20 | 213 | -55.965% |
| 2026-08-03 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +55.263% | 1 | 213 | -39.225% |
| 2026-07-30 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -19.394% | 10 | 203 | -5.639% |
| 2026-07-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -9.589% | 133 | 75 | -23.939% |
| 2026-07-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -12.260% | 1 | 74 | -31.233% |
| 2026-07-16 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -2.118% | 5 | 74 | -39.663% |
| 2026-06-23 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -26.471% | 1 | 73 | -40.941% |
| 2026-06-16 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +20.417% | 5 | 68 | -56.574% |
| 2026-06-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -29.099% | 10 | 62 | -47.708% |
| 2026-05-29 | 6.9600 | 6.9600 | 6.7700 | 6.7700 | +17.331% | 5 | 58 | -62.925% |
| 2026-05-22 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +16.097% | 10 | 48 | -56.499% |
| 2026-05-18 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -28.489% | 1 | 47 | -49.497% |
| 2026-05-14 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +17.201% | 1 | 47 | -63.885% |
| 2026-05-13 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +11.049% | 1 | 46 | -57.673% |
| 2026-05-11 | 5.3500 | 5.3500 | 5.3400 | 5.3400 | +31.204% | 7 | 40 | -52.996% |
| 2026-05-06 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +76.957% | 40 | 42 | -38.329% |
| 2026-04-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +9.005% | 1 | 42 | +9.130% |
| 2026-04-16 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +72.951% | 40 | 43 | +18.957% |
| 2026-04-08 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +18.447% | 1 | 3 | +105.738% |
| 2026-03-30 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 2 | 2 | +143.689% |
| 2026-03-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 2 | 0 | +151.000% |