SPY270917C00995000
SPY Sep 17 2027 995.00 Call
optionOPRA
EODOct 27, 2026
1.45USD+10.687%(+0.14)3Vol3,083OI
SPY270917C00995000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +10.687% | 3 | 3,086 | 0.000% |
| 2026-10-26 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +9.167% | 1 | 3,085 | +10.687% |
| 2026-10-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 2 | 3,086 | +20.833% |
| 2026-10-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 1 | 3,085 | +11.538% |
| 2026-10-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -24.623% | 1 | 3,085 | -3.333% |
| 2026-10-13 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | -7.009% | 1,501 | 3,085 | -27.136% |
| 2026-10-08 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -15.415% | 1 | 3,084 | -32.243% |
| 2026-10-06 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +10.000% | 1 | 3,086 | -42.688% |
| 2026-10-05 | 2.1400 | 2.4200 | 2.1400 | 2.3000 | +11.111% | 3 | 3,087 | -36.957% |
| 2026-10-02 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +10.106% | 2 | 3,087 | -29.952% |
| 2026-09-30 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | -2.591% | 2 | 3,087 | -22.872% |
| 2026-09-28 | 2.1000 | 2.1000 | 1.9300 | 1.9300 | -7.212% | 3 | 3,088 | -24.870% |
| 2026-09-25 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +5.051% | 1 | 3,088 | -30.288% |
| 2026-09-24 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -8.333% | 1 | 3,088 | -26.768% |
| 2026-09-23 | 2.4900 | 2.4900 | 2.1600 | 2.1600 | -18.182% | 284 | 3,087 | -32.870% |
| 2026-09-22 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -2.941% | 215 | 3,088 | -45.076% |
| 2026-09-21 | 2.2400 | 2.7200 | 2.2400 | 2.7200 | +55.429% | 4 | 3,089 | -46.691% |
| 2026-09-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +23.239% | 3 | 3,092 | -17.143% |
| 2026-09-16 | 1.5900 | 1.5900 | 1.4200 | 1.4200 | -11.250% | 2 | 3,092 | +2.113% |
| 2026-09-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -16.230% | 1 | 3,092 | -9.375% |
| 2026-09-11 | 1.9300 | 1.9400 | 1.9000 | 1.9100 | +5.525% | 809 | 3,091 | -24.084% |
| 2026-09-10 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -9.045% | 1 | 3,091 | -19.890% |
| 2026-09-09 | 1.9700 | 2.0000 | 1.9000 | 1.9900 | -12.719% | 4 | 3,091 | -27.136% |
| 2026-09-04 | 2.4500 | 2.4500 | 2.2800 | 2.2800 | -2.564% | 5 | 3,088 | -36.404% |
| 2026-09-03 | 2.2900 | 2.3400 | 2.2900 | 2.3400 | +26.486% | 3 | 3,088 | -38.034% |
| 2026-09-01 | 2.0800 | 2.1100 | 1.8500 | 1.8500 | -17.778% | 8 | 3,085 | -21.622% |
| 2026-08-31 | 2.4200 | 2.4200 | 2.2500 | 2.2500 | -22.145% | 6 | 3,084 | -35.556% |
| 2026-08-28 | 3.2100 | 3.2600 | 2.8900 | 2.8900 | +12.891% | 9 | 3,084 | -49.827% |
| 2026-08-25 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +3.644% | 141 | 3,084 | -43.359% |
| 2026-08-24 | 2.4900 | 2.4900 | 2.4600 | 2.4700 | -14.236% | 7 | 3,083 | -41.296% |
| 2026-08-20 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -2.373% | 2 | 3,083 | -49.653% |
| 2026-08-19 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -11.145% | 1 | 3,083 | -50.847% |
| 2026-08-18 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -21.140% | 1 | 3,082 | -56.325% |
| 2026-08-13 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -3.881% | 323 | 3,059 | -65.558% |
| 2026-08-04 | 2.9700 | 4.3800 | 2.9700 | 4.3800 | +65.283% | 32 | 3,049 | -66.895% |
| 2026-08-03 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +70.968% | 4 | 3,049 | -45.283% |
| 2026-07-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -29.224% | 2 | 3,047 | -6.452% |
| 2026-07-27 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -32.407% | 2 | 3,045 | -33.790% |
| 2026-07-01 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +4.516% | 1 | 3,045 | -55.247% |
| 2026-06-30 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | +24.498% | 98 | 3,025 | -53.226% |
| 2026-06-26 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | 0.000% | 51 | 2,974 | -41.767% |
| 2026-06-24 | 2.6200 | 2.6200 | 2.4900 | 2.4900 | -10.432% | 53 | 2,924 | -41.767% |
| 2026-06-23 | 2.7600 | 2.7800 | 2.7600 | 2.7800 | -20.571% | 2 | 2,923 | -47.842% |
| 2026-06-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 1 | 2,923 | -58.571% |
| 2026-06-17 | 3.6700 | 3.6700 | 3.3500 | 3.3500 | -11.842% | 11 | 2,922 | -56.716% |
| 2026-06-16 | 3.9600 | 3.9600 | 3.8000 | 3.8000 | -16.115% | 21 | 2,902 | -61.842% |
| 2026-06-15 | 4.0000 | 4.5300 | 4.0000 | 4.5300 | +57.840% | 56 | 2,906 | -67.991% |
| 2026-06-09 | 2.9900 | 2.9900 | 2.8700 | 2.8700 | -7.419% | 11 | 2,895 | -49.477% |
| 2026-06-05 | 4.0000 | 4.0000 | 3.1000 | 3.1000 | -35.551% | 25 | 2,873 | -53.226% |
| 2026-06-04 | 4.4200 | 4.8100 | 4.4200 | 4.8100 | 0.000% | 3 | 2,873 | -69.854% |
| 2026-06-03 | 4.8200 | 4.8200 | 4.8100 | 4.8100 | -6.602% | 11 | 2,873 | -69.854% |
| 2026-06-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 2,873 | -71.845% |
| 2026-06-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.215% | 1 | 2,873 | -71.000% |
| 2026-05-28 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | +20.488% | 2 | 2,873 | -70.648% |
| 2026-05-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +13.260% | 2 | 2,873 | -64.634% |
| 2026-05-20 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +13.125% | 1 | 2,874 | -59.945% |
| 2026-05-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -6.433% | 2 | 2,873 | -54.688% |
| 2026-05-18 | 3.8800 | 3.8800 | 3.4200 | 3.4200 | -17.191% | 6 | 2,875 | -57.602% |
| 2026-05-15 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -18.218% | 2 | 2,875 | -64.891% |
| 2026-05-14 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +23.171% | 1 | 2,875 | -71.287% |
| 2026-05-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +23.867% | 2 | 3,960 | -64.634% |
| 2026-05-12 | 3.4600 | 3.4600 | 3.2000 | 3.3100 | -8.815% | 65 | 4,009 | -56.193% |
| 2026-05-11 | 3.8000 | 3.9000 | 3.6200 | 3.6300 | +2.542% | 15,299 | 15,364 | -60.055% |
| 2026-05-08 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +13.826% | 16 | 15,380 | -59.040% |
| 2026-05-07 | 3.1700 | 3.1700 | 3.1100 | 3.1100 | +8.362% | 9 | 15,405 | -53.376% |
| 2026-05-06 | 2.9000 | 2.9000 | 2.8600 | 2.8700 | +19.087% | 1,107 | 16,229 | -49.477% |
| 2026-05-05 | 2.3200 | 2.4100 | 2.3200 | 2.4100 | +8.559% | 2 | 16,229 | -39.834% |
| 2026-05-01 | 2.1400 | 2.2900 | 2.1200 | 2.2200 | +9.360% | 1,647 | 14,598 | -34.685% |
| 2026-04-30 | 1.8700 | 2.0300 | 1.8500 | 2.0300 | +12.155% | 2,210 | 14,598 | -28.571% |
| 2026-04-29 | 1.8300 | 1.8300 | 1.7500 | 1.8100 | -2.162% | 280 | 12,438 | -19.890% |
| 2026-04-28 | 1.9300 | 1.9300 | 1.8200 | 1.8500 | -7.500% | 840 | 12,158 | -21.622% |
| 2026-04-27 | 1.9600 | 2.0100 | 1.9200 | 2.0000 | +4.167% | 608 | 11,318 | -27.500% |
| 2026-04-24 | 1.7200 | 1.9200 | 1.7000 | 1.9200 | +12.941% | 3,205 | 10,710 | -24.479% |
| 2026-04-23 | 1.6900 | 1.8000 | 1.5900 | 1.7000 | 0.000% | 2,808 | 7,505 | -14.706% |
| 2026-04-22 | 1.6000 | 1.7500 | 1.6000 | 1.7000 | +4.938% | 3,416 | 4,697 | -14.706% |
| 2026-04-21 | 1.7100 | 1.7800 | 1.5500 | 1.6200 | 0.000% | 1,281 | 0 | -10.494% |