SPY271217C00300000
SPY Dec 17 2027 300.00 Call
optionOPRA
InactiveOct 2, 2026
483.00USD-0.719%(-3.50)1Vol263OI
SPY271217C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 483.00 | 483.00 | 483.00 | 483.00 | -0.719% | 1 | 264 | 0.000% |
| 2026-09-22 | 486.50 | 486.50 | 486.50 | 486.50 | +2.142% | 1 | 265 | -0.719% |
| 2026-08-26 | 476.30 | 476.30 | 476.30 | 476.30 | +3.393% | 1 | 266 | +1.407% |
| 2026-07-07 | 460.67 | 460.67 | 460.67 | 460.67 | -0.974% | 10 | 256 | +4.847% |
| 2026-06-22 | 465.20 | 465.20 | 465.20 | 465.20 | +5.590% | 1 | 257 | +3.826% |
| 2026-06-10 | 443.50 | 443.50 | 440.57 | 440.57 | -6.451% | 3 | 258 | +9.631% |
| 2026-06-02 | 470.95 | 470.95 | 470.95 | 470.95 | +0.362% | 1 | 259 | +2.559% |
| 2026-06-01 | 469.25 | 469.25 | 469.25 | 469.25 | +1.459% | 1 | 258 | +2.930% |
| 2026-05-26 | 462.50 | 462.50 | 462.50 | 462.50 | +2.097% | 8 | 266 | +4.432% |
| 2026-05-21 | 453.00 | 453.00 | 453.00 | 453.00 | -0.165% | 1 | 265 | +6.623% |
| 2026-05-20 | 453.00 | 453.75 | 453.00 | 453.75 | +0.474% | 25 | 282 | +6.446% |
| 2026-05-11 | 451.61 | 451.61 | 451.61 | 451.61 | +7.098% | 1 | 283 | +6.951% |
| 2026-04-23 | 421.68 | 421.68 | 421.68 | 421.68 | -0.662% | 10 | 283 | +14.542% |
| 2026-04-22 | 424.49 | 424.49 | 424.49 | 424.49 | +0.590% | 1 | 283 | +13.784% |
| 2026-04-20 | 422.50 | 422.50 | 422.00 | 422.00 | +5.563% | 2 | 284 | +14.455% |
| 2026-02-20 | 399.76 | 399.76 | 399.76 | 399.76 | -0.264% | 1 | 285 | +20.822% |
| 2026-02-18 | 400.82 | 400.82 | 400.82 | 400.82 | -1.820% | 1 | 285 | +20.503% |
| 2026-02-09 | 408.25 | 408.25 | 408.25 | 408.25 | +2.149% | 1 | 285 | +18.310% |
| 2026-02-04 | 399.66 | 399.66 | 399.66 | 399.66 | -1.135% | 1 | 286 | +20.853% |
| 2026-02-03 | 404.25 | 404.25 | 404.25 | 404.25 | +0.675% | 1 | 287 | +19.481% |
| 2026-01-29 | 401.54 | 401.54 | 401.54 | 401.54 | -1.644% | 1 | 287 | +20.287% |
| 2026-01-27 | 408.25 | 408.25 | 408.25 | 408.25 | +0.932% | 1 | 286 | +18.310% |
| 2026-01-23 | 403.84 | 404.48 | 403.84 | 404.48 | +0.642% | 6 | 286 | +19.413% |
| 2026-01-21 | 401.90 | 401.90 | 401.90 | 401.90 | +1.814% | 1 | 288 | +20.179% |
| 2026-01-20 | 398.48 | 398.48 | 394.74 | 394.74 | -1.894% | 11 | 287 | +22.359% |
| 2026-01-14 | 402.36 | 402.36 | 402.36 | 402.36 | -1.399% | 1 | 277 | +20.042% |
| 2026-01-13 | 408.07 | 408.07 | 408.07 | 408.07 | +1.281% | 1 | 278 | +18.362% |
| 2026-01-06 | 402.91 | 402.91 | 402.91 | 402.91 | +0.164% | 1 | 277 | +19.878% |
| 2026-01-05 | 402.25 | 402.25 | 402.25 | 402.25 | +1.185% | 1 | 278 | +20.075% |
| 2026-01-02 | 397.01 | 397.77 | 397.01 | 397.54 | -0.421% | 8 | 277 | +21.497% |
| 2025-12-31 | 399.49 | 399.49 | 398.89 | 399.22 | -0.170% | 21 | 277 | +20.986% |
| 2025-12-22 | 399.90 | 399.90 | 399.90 | 399.90 | +1.238% | 1 | 277 | +20.780% |
| 2025-12-19 | 394.11 | 395.01 | 394.11 | 395.01 | +1.435% | 63 | 276 | +22.275% |
| 2025-12-18 | 392.96 | 392.96 | 389.42 | 389.42 | -0.435% | 80 | 213 | +24.031% |
| 2025-12-16 | 391.12 | 391.12 | 391.12 | 391.12 | -2.779% | 1 | 213 | +23.492% |
| 2025-12-11 | 402.30 | 402.30 | 402.30 | 402.30 | +1.427% | 3 | 213 | +20.060% |
| 2025-11-26 | 395.50 | 396.64 | 395.50 | 396.64 | +1.637% | 2 | 211 | +21.773% |
| 2025-11-14 | 390.25 | 390.25 | 390.25 | 390.25 | -0.319% | 1 | 211 | +23.767% |
| 2025-11-13 | 391.50 | 391.50 | 391.50 | 391.50 | -0.382% | 1 | 210 | +23.372% |
| 2025-11-06 | 393.00 | 393.00 | 393.00 | 393.00 | -1.390% | 1 | 210 | +22.901% |
| 2025-11-05 | 395.31 | 398.54 | 395.31 | 398.54 | -2.110% | 7 | 209 | +21.192% |
| 2025-10-29 | 407.25 | 407.25 | 407.13 | 407.13 | +0.872% | 4 | 212 | +18.635% |
| 2025-10-28 | 403.61 | 403.61 | 403.61 | 403.61 | +0.887% | 1 | 213 | +19.670% |
| 2025-10-27 | 401.05 | 401.05 | 400.06 | 400.06 | +3.137% | 10 | 220 | +20.732% |
| 2025-10-21 | 387.89 | 387.89 | 387.89 | 387.89 | +0.114% | 4 | 220 | +24.520% |
| 2025-10-20 | 387.45 | 387.45 | 387.45 | 387.45 | +1.387% | 1 | 224 | +24.661% |
| 2025-10-17 | 382.27 | 382.27 | 382.15 | 382.15 | -0.157% | 8 | 224 | +26.390% |
| 2025-10-14 | 377.00 | 382.75 | 377.00 | 382.75 | -0.065% | 5 | 229 | +26.192% |
| 2025-09-30 | 381.00 | 383.00 | 381.00 | 383.00 | +0.099% | 2 | 234 | +26.110% |
| 2025-09-29 | 382.62 | 382.62 | 382.62 | 382.62 | +0.597% | 7 | 234 | +26.235% |
| 2025-09-18 | 380.35 | 380.35 | 380.35 | 380.35 | +0.407% | 4 | 234 | +26.988% |
| 2025-09-16 | 378.81 | 378.81 | 378.81 | 378.81 | -0.266% | 3 | 234 | +27.505% |
| 2025-09-15 | 378.73 | 379.82 | 376.01 | 379.82 | +1.456% | 14 | 234 | +27.165% |
| 2025-09-11 | 374.37 | 374.37 | 374.37 | 374.37 | +1.249% | 1 | 236 | +29.017% |
| 2025-09-10 | 370.75 | 372.00 | 369.75 | 369.75 | +1.171% | 5 | 236 | +30.629% |
| 2025-09-08 | 365.47 | 365.47 | 365.47 | 365.47 | +1.126% | 3 | 239 | +32.159% |
| 2025-09-05 | 361.40 | 361.40 | 361.40 | 361.40 | -0.714% | 1 | 239 | +33.647% |
| 2025-09-04 | 364.00 | 364.00 | 364.00 | 364.00 | +2.224% | 1 | 240 | +32.692% |
| 2025-09-02 | 356.08 | 356.08 | 356.08 | 356.08 | -1.774% | 4 | 241 | +35.644% |
| 2025-08-29 | 362.51 | 362.51 | 362.51 | 362.51 | +0.003% | 1 | 236 | +33.238% |
| 2025-08-25 | 362.50 | 362.50 | 362.50 | 362.50 | -0.685% | 1 | 236 | +33.241% |
| 2025-08-22 | 365.00 | 365.00 | 365.00 | 365.00 | +2.840% | 2 | 237 | +32.329% |
| 2025-08-08 | 354.92 | 354.92 | 354.92 | 354.92 | +3.778% | 1 | 236 | +36.087% |
| 2025-08-01 | 342.00 | 342.00 | 342.00 | 342.00 | -4.124% | 1 | 237 | +41.228% |
| 2025-07-29 | 356.71 | 356.71 | 356.71 | 356.71 | -0.081% | 2 | 238 | +35.404% |
| 2025-07-28 | 357.00 | 357.00 | 357.00 | 357.00 | +0.174% | 1 | 236 | +35.294% |
| 2025-07-24 | 356.45 | 356.45 | 356.38 | 356.38 | +1.388% | 14 | 235 | +35.529% |
| 2025-07-21 | 350.00 | 351.50 | 350.00 | 351.50 | +1.122% | 2 | 235 | +37.411% |
| 2025-07-17 | 347.60 | 347.60 | 347.60 | 347.60 | +1.194% | 1 | 235 | +38.953% |
| 2025-07-11 | 342.50 | 343.50 | 342.50 | 343.50 | -1.293% | 21 | 234 | +40.611% |
| 2025-07-10 | 348.00 | 348.00 | 348.00 | 348.00 | +2.504% | 1 | 224 | +38.793% |
| 2025-07-07 | 344.00 | 344.00 | 339.50 | 339.50 | +0.074% | 3 | 223 | +42.268% |
| 2025-07-02 | 339.25 | 339.25 | 339.25 | 339.25 | +0.370% | 1 | 224 | +42.373% |
| 2025-06-30 | 337.93 | 338.00 | 337.01 | 338.00 | +0.745% | 11 | 225 | +42.899% |
| 2025-06-27 | 336.00 | 338.44 | 335.50 | 335.50 | +2.599% | 3 | 220 | +43.964% |
| 2025-06-25 | 328.00 | 328.00 | 327.00 | 327.00 | -0.366% | 9 | 221 | +47.706% |
| 2025-06-24 | 329.81 | 329.81 | 328.20 | 328.20 | +2.402% | 11 | 225 | +47.166% |
| 2025-06-23 | 320.50 | 320.50 | 320.50 | 320.50 | +1.146% | 1 | 224 | +50.702% |
| 2025-06-20 | 316.87 | 316.87 | 316.87 | 316.87 | -0.947% | 2 | 223 | +52.428% |
| 2025-06-17 | 319.90 | 319.90 | 319.90 | 319.90 | +2.267% | 1 | 222 | +50.985% |
| 2025-05-27 | 312.81 | 312.81 | 312.81 | 312.81 | +2.302% | 1 | 221 | +54.407% |
| 2025-05-21 | 305.77 | 305.77 | 305.77 | 305.77 | -3.454% | 1 | 221 | +57.962% |
| 2025-05-19 | 318.25 | 318.25 | 316.71 | 316.71 | +0.940% | 2 | 221 | +52.505% |
| 2025-05-16 | 314.75 | 314.75 | 313.76 | 313.76 | +1.213% | 10 | 221 | +53.939% |
| 2025-05-14 | 310.00 | 310.00 | 310.00 | 310.00 | -0.158% | 1 | 224 | +55.806% |
| 2025-05-13 | 311.30 | 311.30 | 309.76 | 310.49 | +2.303% | 7 | 224 | +55.561% |
| 2025-05-12 | 300.00 | 303.50 | 300.00 | 303.50 | +5.017% | 2 | 223 | +59.143% |
| 2025-05-02 | 289.00 | 289.00 | 289.00 | 289.00 | +6.642% | 2 | 223 | +67.128% |
| 2025-04-30 | 269.78 | 271.00 | 262.82 | 271.00 | -0.368% | 3 | 223 | +78.229% |
| 2025-04-29 | 272.00 | 272.00 | 272.00 | 272.00 | +1.040% | 1 | 224 | +77.574% |
| 2025-04-28 | 274.50 | 274.50 | 268.81 | 269.20 | +0.074% | 22 | 225 | +79.421% |
| 2025-04-25 | 269.00 | 269.00 | 269.00 | 269.00 | +0.749% | 2 | 219 | +79.554% |
| 2025-04-24 | 266.50 | 267.00 | 266.50 | 267.00 | +2.381% | 2 | 219 | +80.899% |
| 2025-04-23 | 266.50 | 267.00 | 259.94 | 260.79 | +3.488% | 7 | 217 | +85.206% |
| 2025-04-22 | 248.00 | 252.00 | 248.00 | 252.00 | +6.961% | 6 | 216 | +91.667% |
| 2025-04-21 | 246.20 | 246.20 | 235.60 | 235.60 | -9.007% | 12 | 212 | +105.008% |
| 2025-04-16 | 258.00 | 258.92 | 258.00 | 258.92 | -1.551% | 12 | 217 | +86.544% |
| 2025-04-15 | 267.00 | 267.00 | 263.00 | 263.00 | -1.888% | 2 | 205 | +83.650% |
| 2025-04-14 | 265.00 | 268.06 | 260.00 | 268.06 | +3.231% | 19 | 205 | +80.184% |
| 2025-04-11 | 246.84 | 260.50 | 246.74 | 259.67 | +2.636% | 28 | 201 | +86.005% |
| 2025-04-10 | 253.10 | 253.10 | 239.90 | 253.00 | -1.556% | 17 | 198 | +90.909% |
| 2025-04-09 | 226.02 | 260.00 | 226.00 | 257.00 | +12.903% | 8 | 189 | +87.938% |
| 2025-04-08 | 246.81 | 247.59 | 227.63 | 227.63 | +0.278% | 11 | 187 | +112.186% |
| 2025-04-07 | 211.00 | 247.55 | 206.38 | 227.00 | -0.921% | 24 | 179 | +112.775% |
| 2025-04-04 | 240.00 | 243.00 | 229.11 | 229.11 | -13.527% | 60 | 156 | +110.816% |
| 2025-04-03 | 267.50 | 267.50 | 264.95 | 264.95 | -5.668% | 2 | 137 | +82.299% |
| 2025-04-01 | 280.87 | 280.87 | 280.87 | 280.87 | +1.266% | 1 | 135 | +71.966% |
| 2025-03-31 | 272.00 | 277.36 | 272.00 | 277.36 | -0.534% | 3 | 135 | +74.142% |
| 2025-03-28 | 282.50 | 282.50 | 278.85 | 278.85 | -4.667% | 10 | 132 | +73.211% |
| 2025-03-26 | 291.79 | 292.50 | 291.79 | 292.50 | -2.010% | 3 | 128 | +65.128% |
| 2025-03-25 | 298.50 | 298.50 | 298.50 | 298.50 | +0.201% | 1 | 127 | +61.809% |
| 2025-03-24 | 296.98 | 297.90 | 294.76 | 297.90 | +2.477% | 24 | 126 | +62.135% |
| 2025-03-20 | 290.70 | 290.70 | 290.70 | 290.70 | +2.558% | 1 | 115 | +66.151% |
| 2025-03-18 | 284.00 | 284.00 | 283.45 | 283.45 | -1.920% | 4 | 114 | +70.400% |
| 2025-03-17 | 289.00 | 289.00 | 289.00 | 289.00 | +1.503% | 10 | 110 | +67.128% |
| 2025-03-14 | 283.69 | 284.72 | 283.69 | 284.72 | +2.787% | 4 | 110 | +69.640% |
| 2025-03-13 | 277.92 | 277.92 | 274.95 | 277.00 | -1.843% | 10 | 107 | +74.368% |
| 2025-03-12 | 285.75 | 285.75 | 280.00 | 282.20 | +2.443% | 16 | 107 | +71.155% |
| 2025-03-11 | 275.47 | 275.47 | 275.47 | 275.47 | -3.850% | 1 | 102 | +75.337% |
| 2025-03-10 | 290.83 | 290.83 | 286.50 | 286.50 | -4.020% | 2 | 101 | +68.586% |
| 2025-03-07 | 298.50 | 298.50 | 298.50 | 298.50 | +0.950% | 2 | 99 | +61.809% |
| 2025-03-06 | 303.57 | 303.57 | 295.69 | 295.69 | -3.527% | 5 | 99 | +63.347% |
| 2025-03-03 | 306.50 | 306.50 | 306.50 | 306.50 | -3.810% | 1 | 99 | +57.586% |
| 2025-02-27 | 318.71 | 318.71 | 318.64 | 318.64 | +0.622% | 2 | 98 | +51.582% |
| 2025-02-26 | 317.60 | 318.11 | 316.67 | 316.67 | -3.215% | 21 | 98 | +52.525% |
| 2025-02-24 | 327.19 | 327.19 | 327.19 | 327.19 | +0.427% | 1 | 77 | +47.621% |
| 2025-02-21 | 325.80 | 325.80 | 325.80 | 325.80 | -2.778% | 2 | 76 | +48.250% |
| 2025-02-18 | 336.40 | 336.40 | 335.11 | 335.11 | +0.033% | 4 | 75 | +44.132% |
| 2025-02-14 | 336.38 | 336.38 | 335.00 | 335.00 | +1.574% | 10 | 67 | +44.179% |
| 2025-02-10 | 328.50 | 329.81 | 328.50 | 329.81 | -0.363% | 3 | 67 | +46.448% |
| 2025-02-06 | 331.01 | 331.01 | 331.01 | 331.01 | +0.918% | 1 | 65 | +45.917% |
| 2025-02-04 | 328.00 | 328.00 | 328.00 | 328.00 | +1.110% | 2 | 64 | +47.256% |
| 2025-01-27 | 324.00 | 324.92 | 324.00 | 324.40 | -3.736% | 8 | 62 | +48.890% |
| 2025-01-24 | 337.00 | 337.00 | 336.99 | 336.99 | +0.295% | 62 | 54 | +43.328% |
| 2025-01-22 | 336.00 | 336.00 | 336.00 | 336.00 | +2.439% | 1 | 23 | +43.750% |
| 2025-01-21 | 329.89 | 329.89 | 328.00 | 328.00 | +0.734% | 12 | 22 | +47.256% |
| 2025-01-17 | 325.14 | 325.61 | 325.14 | 325.61 | +1.436% | 10 | 15 | +48.337% |
| 2025-01-16 | 319.64 | 321.00 | 319.64 | 321.00 | +4.221% | 3 | 15 | +50.467% |
| 2025-01-13 | 308.00 | 308.00 | 308.00 | 308.00 | -0.533% | 1 | 12 | +56.818% |
| 2025-01-10 | 312.00 | 312.00 | 307.42 | 309.65 | -2.087% | 10 | 11 | +55.983% |
| 2025-01-08 | 316.25 | 316.25 | 316.25 | 316.25 | -1.110% | 1 | 6 | +52.727% |
| 2025-01-03 | 315.00 | 319.80 | 315.00 | 319.80 | +2.254% | 6 | 6 | +51.032% |
| 2025-01-02 | 313.37 | 313.37 | 312.75 | 312.75 | 0.000% | 3 | 3 | +54.436% |