SPY271217C00330000
SPY Dec 17 2027 330.00 Call
optionOPRA
InactiveOct 7, 2026
458.01USD+2.580%(+11.52)1Vol44OI
SPY271217C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 458.01 | 458.01 | 458.01 | 458.01 | +2.580% | 1 | 44 | 0.000% |
| 2026-08-24 | 446.63 | 446.63 | 446.49 | 446.49 | -2.613% | 4 | 44 | +2.580% |
| 2026-08-17 | 458.47 | 458.47 | 458.47 | 458.47 | +5.855% | 1 | 45 | -0.100% |
| 2026-06-22 | 433.36 | 433.36 | 433.11 | 433.11 | +32.450% | 2 | 45 | +5.749% |
| 2026-03-30 | 327.00 | 327.00 | 327.00 | 327.00 | -2.388% | 10 | 45 | +40.064% |
| 2026-03-20 | 335.00 | 335.00 | 335.00 | 335.00 | -7.074% | 10 | 49 | +36.719% |
| 2026-03-11 | 360.49 | 360.50 | 360.49 | 360.50 | +3.118% | 3 | 45 | +27.049% |
| 2026-03-09 | 349.60 | 349.60 | 349.60 | 349.60 | -5.616% | 1 | 48 | +31.010% |
| 2026-02-27 | 370.40 | 370.40 | 370.40 | 370.40 | -1.034% | 2 | 48 | +23.653% |
| 2026-02-20 | 374.27 | 374.27 | 374.27 | 374.27 | +2.703% | 2 | 50 | +22.374% |
| 2026-02-05 | 366.28 | 366.28 | 364.42 | 364.42 | -2.188% | 2 | 52 | +25.682% |
| 2026-02-03 | 372.57 | 372.57 | 372.57 | 372.57 | -2.282% | 1 | 50 | +22.933% |
| 2026-02-02 | 381.27 | 381.27 | 381.27 | 381.27 | -0.217% | 1 | 49 | +20.127% |
| 2026-01-28 | 382.10 | 382.10 | 382.10 | 382.10 | +3.648% | 3 | 50 | +19.867% |
| 2026-01-20 | 372.28 | 372.28 | 368.65 | 368.65 | +1.122% | 3 | 53 | +24.240% |
| 2025-12-16 | 365.25 | 365.25 | 364.56 | 364.56 | -1.238% | 3 | 51 | +25.634% |
| 2025-12-15 | 368.05 | 369.13 | 368.05 | 369.13 | -0.254% | 4 | 48 | +24.078% |
| 2025-12-12 | 369.58 | 370.96 | 369.58 | 370.07 | -1.731% | 3 | 46 | +23.763% |
| 2025-12-11 | 373.08 | 376.60 | 373.08 | 376.59 | +0.620% | 3 | 43 | +21.620% |
| 2025-12-05 | 375.11 | 375.11 | 374.27 | 374.27 | +9.056% | 2 | 40 | +22.374% |
| 2025-11-21 | 343.97 | 343.97 | 343.19 | 343.19 | -3.329% | 2 | 38 | +33.457% |
| 2025-11-07 | 355.28 | 355.28 | 353.99 | 355.01 | -3.791% | 3 | 38 | +29.013% |
| 2025-11-05 | 369.00 | 369.00 | 369.00 | 369.00 | +2.126% | 4 | 35 | +24.122% |
| 2025-10-20 | 361.31 | 361.32 | 361.31 | 361.32 | +2.175% | 2 | 35 | +26.760% |
| 2025-10-17 | 353.63 | 353.63 | 353.63 | 353.63 | -0.961% | 1 | 34 | +29.517% |
| 2025-09-19 | 354.92 | 357.06 | 354.92 | 357.06 | +1.007% | 4 | 34 | +28.273% |
| 2025-09-18 | 353.50 | 353.50 | 353.50 | 353.50 | +4.735% | 21 | 34 | +29.564% |
| 2025-09-04 | 337.53 | 337.53 | 337.52 | 337.52 | +2.325% | 2 | 37 | +35.699% |
| 2025-09-02 | 329.85 | 329.85 | 329.85 | 329.85 | -1.540% | 1 | 37 | +38.854% |
| 2025-08-25 | 335.80 | 335.80 | 335.01 | 335.01 | -0.614% | 2 | 37 | +36.715% |
| 2025-08-22 | 337.08 | 337.08 | 337.08 | 337.08 | +2.425% | 1 | 36 | +35.876% |
| 2025-08-11 | 329.10 | 329.10 | 329.10 | 329.10 | +0.446% | 1 | 35 | +39.170% |
| 2025-08-08 | 328.40 | 328.40 | 327.64 | 327.64 | -0.534% | 2 | 36 | +39.791% |
| 2025-07-29 | 329.36 | 329.40 | 329.36 | 329.40 | -0.417% | 2 | 36 | +39.044% |
| 2025-07-25 | 330.78 | 330.78 | 330.78 | 330.78 | +4.127% | 2 | 36 | +38.464% |
| 2025-07-09 | 317.67 | 317.67 | 317.67 | 317.67 | +0.832% | 1 | 36 | +44.178% |
| 2025-07-07 | 315.05 | 315.05 | 315.05 | 315.05 | +0.620% | 2 | 37 | +45.377% |
| 2025-07-02 | 313.11 | 313.11 | 313.11 | 313.11 | +3.507% | 1 | 37 | +46.278% |
| 2025-06-25 | 302.50 | 302.50 | 302.50 | 302.50 | +2.445% | 1 | 36 | +51.408% |
| 2025-06-18 | 295.28 | 295.28 | 295.28 | 295.28 | +0.398% | 1 | 35 | +55.110% |
| 2025-06-11 | 294.11 | 294.11 | 294.11 | 294.11 | -0.302% | 2 | 35 | +55.727% |
| 2025-06-09 | 295.00 | 295.00 | 295.00 | 295.00 | +2.787% | 1 | 35 | +55.258% |
| 2025-05-29 | 287.00 | 287.00 | 287.00 | 287.00 | -0.990% | 4 | 34 | +59.585% |
| 2025-05-19 | 291.52 | 291.52 | 289.87 | 289.87 | +27.584% | 4 | 30 | +58.005% |
| 2025-04-22 | 228.98 | 229.50 | 227.20 | 227.20 | -5.898% | 44 | 30 | +101.589% |
| 2025-04-14 | 241.44 | 241.44 | 241.44 | 241.44 | +16.452% | 1 | 8 | +89.699% |
| 2025-04-08 | 207.33 | 207.33 | 207.33 | 207.33 | +2.497% | 1 | 7 | +120.909% |
| 2025-04-07 | 197.00 | 202.28 | 197.00 | 202.28 | -3.502% | 3 | 8 | +126.424% |
| 2025-04-04 | 211.50 | 211.50 | 209.62 | 209.62 | -15.690% | 4 | 5 | +118.495% |
| 2025-03-13 | 252.82 | 252.82 | 248.63 | 248.63 | -2.083% | 8 | 7 | +84.213% |
| 2025-03-11 | 253.92 | 253.92 | 253.92 | 253.92 | -6.278% | 2 | 7 | +80.376% |
| 2025-03-07 | 270.93 | 270.93 | 270.93 | 270.93 | -8.361% | 12 | 7 | +69.051% |
| 2025-02-03 | 295.65 | 295.65 | 295.65 | 295.65 | -2.458% | 2 | 3 | +54.916% |
| 2025-01-29 | 303.10 | 303.10 | 303.10 | 303.10 | -0.753% | 1 | 3 | +51.109% |
| 2025-01-21 | 305.40 | 305.40 | 305.40 | 305.40 | 0.000% | 2 | 2 | +49.971% |