SPY270917C00985000
SPY Sep 17 2027 985.00 Call
optionOPRA
EODOct 22, 2026
1.63USD+0.617%(+0.01)2Vol5,843OI
SPY270917C00985000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | +0.617% | 2 | 5,842 | 0.000% |
| 2026-10-16 | 1.8100 | 1.8100 | 1.6200 | 1.6200 | -19.403% | 2 | 5,841 | +0.617% |
| 2026-10-15 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +4.687% | 1 | 5,842 | -18.905% |
| 2026-10-14 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -28.889% | 1 | 5,841 | -15.104% |
| 2026-10-09 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | +8.000% | 11 | 5,841 | -39.630% |
| 2026-10-08 | 2.5900 | 2.5900 | 2.5000 | 2.5000 | -1.186% | 8 | 5,839 | -34.800% |
| 2026-10-02 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +23.415% | 1 | 5,840 | -35.573% |
| 2026-09-29 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -14.938% | 1 | 5,840 | -20.488% |
| 2026-09-28 | 2.4700 | 2.4700 | 2.2400 | 2.4100 | -11.722% | 3 | 5,840 | -32.365% |
| 2026-09-25 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +12.810% | 2 | 5,840 | -40.293% |
| 2026-09-24 | 2.3800 | 2.4200 | 2.3800 | 2.4200 | -6.923% | 7 | 5,840 | -32.645% |
| 2026-09-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -16.129% | 6 | 5,840 | -37.308% |
| 2026-09-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 6 | 5,840 | -47.419% |
| 2026-09-21 | 2.4900 | 3.2500 | 2.4900 | 3.2500 | +65.816% | 44 | 5,882 | -49.846% |
| 2026-09-17 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +25.641% | 226 | 6,106 | -16.837% |
| 2026-09-16 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | -11.864% | 16 | 6,103 | +4.487% |
| 2026-09-15 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -6.842% | 6 | 6,097 | -7.910% |
| 2026-09-14 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | -17.391% | 5 | 6,093 | -14.211% |
| 2026-09-11 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | +6.977% | 18 | 6,086 | -29.130% |
| 2026-09-10 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | -9.664% | 3 | 6,084 | -24.186% |
| 2026-09-09 | 2.3600 | 2.4000 | 2.3600 | 2.3800 | -6.667% | 3 | 6,083 | -31.513% |
| 2026-09-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -6.593% | 2 | 6,083 | -36.078% |
| 2026-09-04 | 2.6400 | 2.7300 | 2.6400 | 2.7300 | -9.000% | 7 | 6,078 | -40.293% |
| 2026-09-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +22.449% | 1 | 6,079 | -45.667% |
| 2026-09-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.922% | 1 | 6,078 | -33.469% |
| 2026-09-01 | 2.5400 | 2.5500 | 2.4600 | 2.5500 | -8.602% | 4 | 6,080 | -36.078% |
| 2026-08-31 | 2.7300 | 2.7900 | 2.7300 | 2.7900 | -14.939% | 27 | 6,096 | -41.577% |
| 2026-08-28 | 3.8900 | 3.8900 | 3.2800 | 3.2800 | -4.373% | 142 | 6,223 | -50.305% |
| 2026-08-27 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +10.645% | 1 | 6,223 | -52.478% |
| 2026-08-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +2.990% | 1 | 6,222 | -47.419% |
| 2026-08-24 | 2.9300 | 3.0100 | 2.9300 | 3.0100 | -10.149% | 108 | 6,321 | -45.847% |
| 2026-08-20 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -26.856% | 4 | 6,321 | -51.343% |
| 2026-08-17 | 4.5900 | 4.5900 | 4.5800 | 4.5800 | -5.372% | 40 | 6,321 | -64.410% |
| 2026-08-14 | 4.9000 | 4.9100 | 4.8400 | 4.8400 | -5.098% | 22 | 6,321 | -66.322% |
| 2026-08-13 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | +20.283% | 88 | 6,342 | -68.039% |
| 2026-08-12 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -8.423% | 1 | 6,343 | -61.557% |
| 2026-08-10 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +16.625% | 1 | 6,343 | -64.795% |
| 2026-08-06 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -13.319% | 1 | 6,342 | -58.942% |
| 2026-08-05 | 5.7100 | 5.7100 | 4.5700 | 4.5800 | +32.754% | 13 | 6,340 | -64.410% |
| 2026-08-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 1 | 6,340 | -52.754% |
| 2026-08-03 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | +57.005% | 3 | 6,340 | -49.846% |
| 2026-07-30 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -1.896% | 2 | 6,340 | -21.256% |
| 2026-07-28 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -13.169% | 1 | 6,340 | -22.749% |
| 2026-07-23 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -16.781% | 1 | 6,340 | -32.922% |
| 2026-07-17 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | -17.746% | 3 | 6,340 | -44.178% |
| 2026-07-13 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.740% | 1 | 6,340 | -54.085% |
| 2026-07-10 | 3.8700 | 3.9100 | 3.8700 | 3.8900 | +15.774% | 20 | 6,335 | -58.098% |
| 2026-07-02 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | -32.530% | 2 | 6,334 | -51.488% |
| 2026-05-27 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +25.441% | 5 | 6,329 | -67.269% |
| 2026-05-12 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -6.808% | 32 | 6,362 | -58.942% |
| 2026-05-11 | 4.2500 | 4.4500 | 4.2500 | 4.2600 | +5.446% | 9,572 | 8,384 | -61.737% |
| 2026-05-08 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +22.796% | 16 | 8,400 | -59.653% |
| 2026-05-06 | 3.3200 | 3.3200 | 3.2700 | 3.2900 | +25.573% | 816 | 9,105 | -50.456% |
| 2026-05-05 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +10.084% | 1 | 9,106 | -37.786% |
| 2026-05-04 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +12.264% | 2 | 9,108 | -31.513% |
| 2026-04-24 | 1.9500 | 2.1700 | 1.9400 | 2.1200 | +9.845% | 1,603 | 9,108 | -23.113% |
| 2026-04-23 | 1.9200 | 2.0400 | 1.7900 | 1.9300 | 0.000% | 2,808 | 7,505 | -15.544% |
| 2026-04-22 | 1.8100 | 1.9800 | 1.8000 | 1.9300 | +4.324% | 3,416 | 4,697 | -15.544% |
| 2026-04-21 | 1.9500 | 2.0200 | 1.7700 | 1.8500 | 0.000% | 1,281 | 0 | -11.892% |