SPY271217C00350000
SPY Dec 17 2027 350.00 Call
optionOPRA
EODOct 27, 2026
433.31USD-1.406%(-6.18)1Vol366OI
SPY271217C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 433.31 | 433.31 | 433.31 | 433.31 | -1.406% | 1 | 367 | 0.000% |
| 2026-10-07 | 439.49 | 439.49 | 439.49 | 439.49 | -1.156% | 1 | 367 | -1.406% |
| 2026-10-06 | 444.62 | 444.63 | 444.62 | 444.63 | +1.048% | 2 | 365 | -2.546% |
| 2026-08-17 | 440.02 | 440.02 | 440.02 | 440.02 | +8.012% | 1 | 366 | -1.525% |
| 2026-06-29 | 408.03 | 408.03 | 407.38 | 407.38 | -2.011% | 2 | 366 | +6.365% |
| 2026-05-14 | 415.74 | 415.74 | 415.74 | 415.74 | +2.333% | 105 | 261 | +4.226% |
| 2026-05-12 | 406.26 | 406.26 | 406.26 | 406.26 | +10.427% | 2 | 263 | +6.658% |
| 2026-04-16 | 369.38 | 369.38 | 367.90 | 367.90 | +5.114% | 12 | 263 | +17.779% |
| 2026-04-10 | 350.00 | 350.00 | 350.00 | 350.00 | +1.376% | 1 | 261 | +23.803% |
| 2026-04-08 | 345.25 | 345.25 | 345.25 | 345.25 | -2.054% | 3 | 260 | +25.506% |
| 2026-02-27 | 352.49 | 352.49 | 352.49 | 352.49 | -0.732% | 2 | 260 | +22.928% |
| 2026-02-18 | 354.99 | 355.09 | 354.75 | 355.09 | +2.455% | 5 | 262 | +22.028% |
| 2026-02-05 | 348.48 | 348.48 | 346.58 | 346.58 | -2.300% | 2 | 266 | +25.025% |
| 2026-02-03 | 354.74 | 354.74 | 354.74 | 354.74 | -0.605% | 1 | 264 | +22.149% |
| 2026-01-21 | 356.90 | 356.90 | 356.90 | 356.90 | +2.631% | 1 | 263 | +21.409% |
| 2026-01-20 | 354.48 | 354.48 | 347.75 | 347.75 | -0.683% | 4 | 264 | +24.604% |
| 2025-12-19 | 350.14 | 350.14 | 350.14 | 350.14 | +0.922% | 2 | 261 | +23.753% |
| 2025-12-16 | 347.55 | 347.55 | 346.94 | 346.94 | -1.266% | 3 | 261 | +24.895% |
| 2025-12-15 | 350.30 | 351.39 | 350.30 | 351.39 | -0.295% | 4 | 258 | +23.313% |
| 2025-12-12 | 351.93 | 353.28 | 351.93 | 352.43 | -1.805% | 3 | 256 | +22.949% |
| 2025-12-11 | 355.42 | 358.91 | 355.42 | 358.91 | +0.648% | 4 | 253 | +20.729% |
| 2025-12-05 | 357.40 | 357.40 | 356.60 | 356.60 | +9.467% | 2 | 250 | +21.511% |
| 2025-11-21 | 326.52 | 326.52 | 325.76 | 325.76 | -2.027% | 2 | 248 | +33.015% |
| 2025-11-19 | 334.88 | 334.88 | 332.50 | 332.50 | -1.479% | 2 | 248 | +30.319% |
| 2025-11-07 | 337.72 | 337.72 | 336.47 | 337.49 | -6.740% | 3 | 248 | +28.392% |
| 2025-10-29 | 361.88 | 361.88 | 361.88 | 361.88 | +0.743% | 9 | 245 | +19.739% |
| 2025-10-28 | 359.21 | 359.21 | 359.21 | 359.21 | +0.794% | 3 | 245 | +20.629% |
| 2025-10-27 | 356.38 | 356.38 | 356.38 | 356.38 | +3.704% | 1 | 242 | +21.587% |
| 2025-10-23 | 343.65 | 343.65 | 343.65 | 343.65 | -0.023% | 3 | 242 | +26.090% |
| 2025-10-20 | 343.74 | 343.74 | 343.73 | 343.73 | +2.270% | 2 | 239 | +26.061% |
| 2025-10-17 | 336.10 | 336.10 | 336.10 | 336.10 | +0.340% | 1 | 237 | +28.923% |
| 2025-10-10 | 334.96 | 334.96 | 334.96 | 334.96 | -0.855% | 1 | 236 | +29.362% |
| 2025-09-22 | 337.85 | 337.85 | 337.85 | 337.85 | +0.815% | 1 | 235 | +28.255% |
| 2025-09-18 | 335.12 | 335.12 | 335.12 | 335.12 | +0.525% | 1 | 234 | +29.300% |
| 2025-09-15 | 333.37 | 333.37 | 333.37 | 333.37 | +4.181% | 2 | 233 | +29.979% |
| 2025-09-04 | 319.98 | 319.99 | 319.98 | 319.99 | +2.430% | 2 | 231 | +35.414% |
| 2025-09-02 | 312.40 | 312.40 | 312.40 | 312.40 | -1.373% | 1 | 229 | +38.704% |
| 2025-08-26 | 316.78 | 316.78 | 316.75 | 316.75 | -0.233% | 9 | 219 | +36.799% |
| 2025-08-25 | 315.27 | 318.28 | 315.27 | 317.49 | +2.100% | 3 | 219 | +36.480% |
| 2025-08-08 | 310.96 | 310.96 | 310.96 | 310.96 | +2.148% | 1 | 219 | +39.346% |
| 2025-08-04 | 304.42 | 304.42 | 304.42 | 304.42 | +2.357% | 9 | 219 | +42.340% |
| 2025-08-01 | 299.21 | 299.21 | 297.41 | 297.41 | -3.959% | 7 | 219 | +45.694% |
| 2025-07-30 | 309.67 | 309.67 | 309.67 | 309.67 | -0.693% | 50 | 219 | +39.926% |
| 2025-07-29 | 311.60 | 311.83 | 311.60 | 311.83 | +2.223% | 50 | 169 | +38.957% |
| 2025-07-22 | 302.68 | 305.05 | 302.68 | 305.05 | +2.092% | 7 | 119 | +42.046% |
| 2025-07-16 | 298.80 | 298.80 | 298.80 | 298.80 | -1.836% | 3 | 120 | +45.017% |
| 2025-07-15 | 304.39 | 304.39 | 304.39 | 304.39 | +1.012% | 3 | 123 | +42.354% |
| 2025-07-11 | 301.34 | 301.34 | 301.34 | 301.34 | +1.554% | 8 | 120 | +43.794% |
| 2025-07-02 | 296.61 | 296.73 | 296.61 | 296.73 | +0.586% | 3 | 112 | +46.028% |
| 2025-07-01 | 295.00 | 295.00 | 295.00 | 295.00 | +0.467% | 1 | 115 | +46.885% |
| 2025-06-30 | 293.71 | 293.71 | 293.63 | 293.63 | +0.256% | 3 | 115 | +47.570% |
| 2025-06-27 | 292.83 | 292.88 | 292.30 | 292.88 | +3.189% | 4 | 112 | +47.948% |
| 2025-06-24 | 282.31 | 283.83 | 282.31 | 283.83 | +2.373% | 6 | 110 | +52.665% |
| 2025-06-23 | 277.25 | 277.25 | 277.25 | 277.25 | +1.557% | 3 | 110 | +56.289% |
| 2025-06-20 | 273.00 | 273.00 | 273.00 | 273.00 | -1.897% | 2 | 107 | +58.722% |
| 2025-06-17 | 276.00 | 278.28 | 276.00 | 278.28 | -0.469% | 2 | 106 | +55.710% |
| 2025-06-10 | 279.59 | 279.59 | 279.59 | 279.59 | +3.937% | 1 | 107 | +54.981% |
| 2025-06-02 | 269.00 | 269.00 | 269.00 | 269.00 | +0.149% | 2 | 107 | +61.082% |
| 2025-05-27 | 268.60 | 268.60 | 268.60 | 268.60 | +3.707% | 1 | 107 | +61.322% |
| 2025-05-23 | 258.50 | 259.00 | 258.50 | 259.00 | -1.145% | 6 | 104 | +67.301% |
| 2025-05-22 | 262.00 | 262.00 | 262.00 | 262.00 | -3.691% | 35 | 104 | +65.385% |
| 2025-05-21 | 270.71 | 272.04 | 270.71 | 272.04 | +1.405% | 36 | 139 | +59.282% |
| 2025-05-15 | 268.06 | 268.27 | 268.06 | 268.27 | +2.413% | 3 | 103 | +61.520% |
| 2025-05-12 | 258.00 | 261.95 | 258.00 | 261.95 | +7.357% | 3 | 103 | +65.417% |
| 2025-05-09 | 244.00 | 244.00 | 244.00 | 244.00 | +2.340% | 2 | 102 | +77.586% |
| 2025-05-07 | 237.37 | 238.42 | 237.37 | 238.42 | -0.658% | 2 | 102 | +81.742% |
| 2025-05-06 | 240.00 | 240.00 | 240.00 | 240.00 | -1.320% | 1 | 102 | +80.546% |
| 2025-05-05 | 243.21 | 243.21 | 243.21 | 243.21 | -1.359% | 1 | 102 | +78.163% |
| 2025-05-02 | 245.75 | 246.56 | 245.75 | 246.56 | +1.876% | 8 | 101 | +75.742% |
| 2025-05-01 | 237.00 | 242.02 | 237.00 | 242.02 | +5.857% | 12 | 103 | +79.039% |
| 2025-04-28 | 228.71 | 228.72 | 228.63 | 228.63 | -0.074% | 3 | 103 | +89.525% |
| 2025-04-25 | 228.66 | 228.80 | 228.66 | 228.80 | +0.571% | 14 | 106 | +89.384% |
| 2025-04-24 | 227.50 | 227.50 | 227.50 | 227.50 | +2.013% | 1 | 105 | +90.466% |
| 2025-04-23 | 223.01 | 223.01 | 223.01 | 223.01 | +14.101% | 1 | 105 | +94.301% |
| 2025-04-21 | 200.51 | 200.51 | 195.45 | 195.45 | -7.689% | 3 | 106 | +121.699% |
| 2025-04-17 | 212.27 | 212.27 | 211.15 | 211.73 | -2.203% | 3 | 105 | +104.652% |
| 2025-04-16 | 216.50 | 216.50 | 216.50 | 216.50 | -2.045% | 3 | 105 | +100.143% |
| 2025-04-14 | 225.97 | 225.97 | 221.02 | 221.02 | +0.327% | 31 | 105 | +96.050% |
| 2025-04-11 | 209.76 | 220.30 | 209.76 | 220.30 | +3.166% | 36 | 133 | +96.691% |
| 2025-04-10 | 214.84 | 215.23 | 205.82 | 213.54 | -5.396% | 112 | 116 | +102.917% |
| 2025-04-09 | 187.90 | 226.52 | 187.90 | 225.72 | +20.064% | 19 | 76 | +91.968% |
| 2025-04-08 | 188.00 | 188.00 | 188.00 | 188.00 | -1.053% | 1 | 60 | +130.484% |
| 2025-04-07 | 170.00 | 192.14 | 170.00 | 190.00 | +1.225% | 27 | 59 | +128.058% |
| 2025-04-04 | 194.65 | 194.65 | 187.70 | 187.70 | -13.931% | 24 | 32 | +130.852% |
| 2025-04-03 | 218.08 | 218.08 | 218.08 | 218.08 | -9.548% | 1 | 20 | +98.693% |
| 2025-04-01 | 241.10 | 241.10 | 241.10 | 241.10 | +2.596% | 2 | 19 | +79.722% |
| 2025-03-31 | 235.00 | 235.00 | 235.00 | 235.00 | -7.480% | 1 | 17 | +84.387% |
| 2025-03-25 | 254.50 | 254.50 | 254.00 | 254.00 | +3.534% | 2 | 18 | +70.594% |
| 2025-03-20 | 246.69 | 246.69 | 245.33 | 245.33 | +4.708% | 2 | 20 | +76.623% |
| 2025-03-13 | 234.30 | 234.30 | 234.30 | 234.30 | -3.975% | 1 | 19 | +84.938% |
| 2025-03-11 | 244.00 | 244.00 | 244.00 | 244.00 | -11.597% | 2 | 19 | +77.586% |
| 2025-03-03 | 276.01 | 276.01 | 276.01 | 276.01 | +2.416% | 1 | 17 | +56.991% |
| 2025-02-28 | 269.50 | 269.50 | 269.50 | 269.50 | -4.713% | 2 | 17 | +60.783% |
| 2025-02-24 | 285.57 | 285.57 | 282.83 | 282.83 | -4.028% | 4 | 16 | +53.205% |
| 2025-02-18 | 294.70 | 294.70 | 294.70 | 294.70 | +2.722% | 10 | 15 | +47.034% |
| 2025-02-12 | 286.89 | 286.89 | 286.89 | 286.89 | -2.749% | 1 | 5 | +51.037% |
| 2025-01-23 | 295.00 | 295.00 | 295.00 | 295.00 | +2.520% | 1 | 4 | +46.885% |
| 2025-01-21 | 287.75 | 287.75 | 287.75 | 287.75 | +6.338% | 1 | 3 | +50.586% |
| 2025-01-14 | 270.60 | 270.60 | 270.60 | 270.60 | -2.406% | 1 | 3 | +60.129% |
| 2025-01-03 | 275.76 | 277.27 | 275.76 | 277.27 | 0.000% | 4 | 2 | +56.277% |