SPY261231C00500000
SPY Dec 31 2026 500.00 Call
optionOPRA
EODOct 27, 2026
272.39USD+1.904%(+5.09)40Vol147OI
SPY261231C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 268.03 | 272.39 | 268.03 | 272.39 | +1.904% | 40 | 187 | 0.000% |
| 2026-10-22 | 267.27 | 267.35 | 267.27 | 267.30 | -2.892% | 42 | 186 | +1.904% |
| 2026-10-21 | 277.86 | 277.86 | 275.26 | 275.26 | +0.464% | 18 | 204 | -1.043% |
| 2026-10-14 | 273.75 | 273.99 | 273.75 | 273.99 | -1.428% | 4 | 203 | -0.584% |
| 2026-10-08 | 279.92 | 279.94 | 277.96 | 277.96 | -0.251% | 12 | 203 | -2.004% |
| 2026-10-05 | 278.66 | 278.66 | 278.66 | 278.66 | +3.204% | 15 | 203 | -2.250% |
| 2026-10-01 | 269.91 | 270.01 | 269.91 | 270.01 | -0.214% | 3 | 200 | +0.881% |
| 2026-09-29 | 270.59 | 270.59 | 270.59 | 270.59 | -0.821% | 1 | 200 | +0.665% |
| 2026-09-23 | 272.83 | 272.83 | 272.83 | 272.83 | -1.477% | 1 | 201 | -0.161% |
| 2026-08-27 | 276.92 | 276.92 | 276.92 | 276.92 | +2.045% | 1 | 201 | -1.636% |
| 2026-08-21 | 271.37 | 271.37 | 271.37 | 271.37 | -3.089% | 1 | 201 | +0.376% |
| 2026-08-10 | 280.06 | 280.06 | 280.02 | 280.02 | +14.387% | 20 | 201 | -2.725% |
| 2026-07-28 | 244.80 | 244.80 | 244.80 | 244.80 | -5.596% | 1 | 202 | +11.270% |
| 2026-07-22 | 259.31 | 259.31 | 259.31 | 259.31 | -0.227% | 1 | 201 | +5.044% |
| 2026-07-13 | 259.90 | 259.90 | 259.90 | 259.90 | -0.441% | 5 | 196 | +4.806% |
| 2026-07-06 | 261.05 | 261.05 | 261.05 | 261.05 | +5.505% | 15 | 196 | +4.344% |
| 2026-06-26 | 247.43 | 247.43 | 247.43 | 247.43 | -1.689% | 1 | 196 | +10.088% |
| 2026-06-12 | 251.68 | 251.68 | 251.68 | 251.68 | +4.801% | 1 | 196 | +8.229% |
| 2026-06-09 | 242.64 | 243.42 | 240.15 | 240.15 | -7.403% | 57 | 139 | +13.425% |
| 2026-06-05 | 259.35 | 259.35 | 259.35 | 259.35 | -4.055% | 2 | 139 | +5.028% |
| 2026-06-02 | 270.31 | 270.31 | 270.31 | 270.31 | +1.464% | 1 | 139 | +0.769% |
| 2026-06-01 | 266.41 | 266.41 | 266.41 | 266.41 | +0.753% | 1 | 139 | +2.245% |
| 2026-05-28 | 264.42 | 264.42 | 264.42 | 264.42 | +1.190% | 1 | 138 | +3.014% |
| 2026-05-27 | 261.31 | 261.31 | 261.31 | 261.31 | +3.686% | 2 | 138 | +4.240% |
| 2026-05-20 | 252.17 | 252.17 | 252.02 | 252.02 | +2.572% | 3 | 137 | +8.083% |
| 2026-05-19 | 245.00 | 245.70 | 245.00 | 245.70 | -2.966% | 2 | 137 | +10.863% |
| 2026-05-15 | 253.21 | 253.21 | 253.21 | 253.21 | -2.593% | 1 | 138 | +7.575% |
| 2026-05-14 | 259.95 | 259.95 | 259.95 | 259.95 | +10.293% | 1 | 137 | +4.786% |
| 2026-05-01 | 235.69 | 235.69 | 235.69 | 235.69 | +5.247% | 1 | 137 | +15.571% |
| 2026-04-29 | 225.55 | 225.55 | 223.94 | 223.94 | -1.418% | 2 | 137 | +21.635% |
| 2026-04-28 | 227.16 | 227.16 | 227.16 | 227.16 | -0.403% | 1 | 137 | +19.911% |
| 2026-04-24 | 228.08 | 228.08 | 228.08 | 228.08 | +1.527% | 1 | 136 | +19.427% |
| 2026-04-22 | 224.46 | 224.65 | 224.46 | 224.65 | -0.812% | 2 | 136 | +21.251% |
| 2026-04-17 | 222.56 | 226.49 | 222.56 | 226.49 | +4.508% | 8 | 136 | +20.266% |
| 2026-04-16 | 216.72 | 216.72 | 216.72 | 216.72 | +3.719% | 1 | 140 | +25.688% |
| 2026-04-14 | 208.95 | 208.95 | 208.95 | 208.95 | +6.336% | 2 | 140 | +30.361% |
| 2026-04-10 | 196.59 | 196.59 | 196.50 | 196.50 | -0.046% | 2 | 140 | +38.621% |
| 2026-04-09 | 196.59 | 196.59 | 196.59 | 196.59 | +3.219% | 10 | 140 | +38.557% |
| 2026-04-08 | 190.46 | 190.46 | 190.46 | 190.46 | +8.580% | 1 | 150 | +43.017% |
| 2026-04-07 | 175.41 | 175.41 | 175.41 | 175.41 | -0.171% | 1 | 150 | +55.288% |
| 2026-04-01 | 175.71 | 175.71 | 175.71 | 175.71 | +4.322% | 10 | 150 | +55.022% |
| 2026-03-31 | 162.00 | 168.50 | 161.05 | 168.43 | +7.117% | 17 | 150 | +61.723% |
| 2026-03-30 | 156.85 | 157.24 | 156.85 | 157.24 | -3.846% | 2 | 150 | +73.232% |
| 2026-03-27 | 163.53 | 163.53 | 163.53 | 163.53 | -8.212% | 4 | 150 | +66.569% |
| 2026-03-25 | 178.19 | 178.19 | 178.13 | 178.16 | -0.196% | 3 | 146 | +52.891% |
| 2026-03-23 | 178.54 | 178.54 | 178.51 | 178.51 | +4.526% | 2 | 146 | +52.591% |
| 2026-03-20 | 170.78 | 170.78 | 170.78 | 170.78 | -10.116% | 1 | 145 | +59.498% |
| 2026-03-16 | 190.00 | 190.00 | 190.00 | 190.00 | -3.553% | 1 | 145 | +43.363% |
| 2026-03-09 | 187.00 | 197.00 | 187.00 | 197.00 | +0.989% | 7 | 145 | +38.269% |
| 2026-03-05 | 195.07 | 195.07 | 195.07 | 195.07 | +1.005% | 3 | 145 | +39.637% |
| 2026-03-03 | 193.13 | 193.13 | 193.13 | 193.13 | -4.206% | 1 | 146 | +41.040% |
| 2026-02-23 | 201.44 | 201.61 | 201.44 | 201.61 | -0.690% | 2 | 146 | +35.107% |
| 2026-02-13 | 198.23 | 203.07 | 198.23 | 203.01 | -4.993% | 12 | 136 | +34.176% |
| 2026-02-09 | 213.68 | 213.68 | 213.68 | 213.68 | -0.196% | 1 | 136 | +27.476% |
| 2026-01-27 | 214.10 | 214.10 | 214.10 | 214.10 | +2.342% | 10 | 136 | +27.226% |
| 2026-01-22 | 209.20 | 209.20 | 209.20 | 209.20 | +0.683% | 1 | 126 | +30.206% |
| 2026-01-21 | 205.00 | 207.78 | 205.00 | 207.78 | +4.129% | 2 | 126 | +31.095% |
| 2026-01-20 | 204.36 | 204.36 | 199.54 | 199.54 | -6.648% | 126 | 126 | +36.509% |
| 2026-01-16 | 213.75 | 213.75 | 213.75 | 213.75 | +2.170% | 3 | 16 | +27.434% |
| 2026-01-14 | 208.51 | 209.21 | 208.30 | 209.21 | -0.848% | 11 | 16 | +30.199% |
| 2026-01-09 | 211.00 | 211.00 | 211.00 | 211.00 | +1.112% | 2 | 19 | +29.095% |
| 2026-01-05 | 208.68 | 208.68 | 208.68 | 208.68 | +2.682% | 3 | 8 | +30.530% |
| 2025-12-31 | 206.00 | 206.00 | 203.23 | 203.23 | -2.714% | 6 | 8 | +34.030% |
| 2025-12-30 | 208.74 | 210.00 | 208.74 | 208.90 | 0.000% | 8 | 8 | +30.393% |