SPY271217C00420000
SPY Dec 17 2027 420.00 Call
optionOPRA
InactiveAug 4, 2026
374.98USD+9.438%(+32.34)1Vol44OI
SPY271217C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-04 | 374.98 | 374.98 | 374.98 | 374.98 | +9.438% | 1 | 44 | 0.000% |
| 2026-07-24 | 342.64 | 342.64 | 342.64 | 342.64 | -4.162% | 1 | 43 | +9.438% |
| 2026-07-13 | 357.52 | 357.52 | 357.52 | 357.52 | +0.146% | 3 | 45 | +4.884% |
| 2026-07-10 | 357.00 | 357.00 | 357.00 | 357.00 | +5.384% | 3 | 45 | +5.036% |
| 2026-06-09 | 338.76 | 338.76 | 338.76 | 338.76 | +20.128% | 2 | 45 | +10.692% |
| 2026-04-08 | 282.00 | 282.00 | 282.00 | 282.00 | -5.159% | 1 | 45 | +32.972% |
| 2026-02-26 | 297.34 | 297.34 | 297.34 | 297.34 | -1.216% | 1 | 46 | +26.112% |
| 2026-02-09 | 301.00 | 301.00 | 301.00 | 301.00 | -1.149% | 1 | 46 | +24.578% |
| 2026-01-13 | 304.50 | 304.50 | 304.50 | 304.50 | +2.556% | 1 | 47 | +23.146% |
| 2025-12-24 | 296.91 | 296.91 | 296.91 | 296.91 | +1.179% | 1 | 46 | +26.294% |
| 2025-12-22 | 293.45 | 293.45 | 293.45 | 293.45 | +9.239% | 1 | 46 | +27.783% |
| 2025-11-20 | 268.63 | 268.63 | 268.63 | 268.63 | -9.868% | 1 | 46 | +39.590% |
| 2025-10-30 | 298.04 | 298.04 | 298.04 | 298.04 | -0.637% | 1 | 47 | +25.815% |
| 2025-10-28 | 299.95 | 299.95 | 299.95 | 299.95 | +1.458% | 1 | 48 | +25.014% |
| 2025-10-27 | 295.64 | 295.64 | 295.64 | 295.64 | +4.393% | 1 | 50 | +26.837% |
| 2025-10-21 | 283.20 | 283.20 | 283.20 | 283.20 | -1.317% | 1 | 50 | +32.408% |
| 2025-10-03 | 286.32 | 286.98 | 286.32 | 286.98 | +2.860% | 2 | 49 | +30.664% |
| 2025-09-30 | 279.00 | 279.00 | 279.00 | 279.00 | +2.449% | 1 | 51 | +34.401% |
| 2025-09-15 | 272.33 | 272.33 | 272.33 | 272.33 | +5.747% | 1 | 52 | +37.693% |
| 2025-08-26 | 257.53 | 257.53 | 257.53 | 257.53 | -0.667% | 1 | 53 | +45.606% |
| 2025-08-13 | 259.26 | 259.26 | 259.26 | 259.26 | +8.750% | 2 | 54 | +44.635% |
| 2025-08-01 | 238.40 | 238.40 | 238.40 | 238.40 | -3.917% | 1 | 52 | +57.290% |
| 2025-07-21 | 248.35 | 248.35 | 246.46 | 248.12 | +1.497% | 25 | 51 | +51.128% |
| 2025-07-17 | 244.46 | 244.46 | 244.46 | 244.46 | +0.012% | 1 | 31 | +53.391% |
| 2025-07-10 | 244.43 | 244.43 | 244.43 | 244.43 | +3.009% | 1 | 32 | +53.410% |
| 2025-07-07 | 236.60 | 238.97 | 236.60 | 237.29 | +8.258% | 5 | 31 | +58.026% |
| 2025-06-18 | 220.56 | 220.56 | 219.19 | 219.19 | -0.526% | 9 | 33 | +71.075% |
| 2025-06-17 | 220.35 | 220.35 | 220.35 | 220.35 | -1.550% | 2 | 33 | +70.175% |
| 2025-06-16 | 223.82 | 223.82 | 223.82 | 223.82 | +0.811% | 1 | 35 | +67.536% |
| 2025-06-10 | 222.02 | 222.02 | 222.02 | 222.02 | +6.740% | 3 | 34 | +68.895% |
| 2025-05-30 | 208.00 | 208.00 | 208.00 | 208.00 | -1.422% | 2 | 34 | +80.279% |
| 2025-05-29 | 211.00 | 211.00 | 211.00 | 211.00 | -2.437% | 1 | 35 | +77.716% |
| 2025-05-20 | 216.27 | 216.27 | 216.27 | 216.27 | -0.152% | 1 | 36 | +73.385% |
| 2025-05-19 | 216.79 | 216.79 | 216.60 | 216.60 | +7.659% | 3 | 35 | +73.121% |
| 2025-05-12 | 201.19 | 201.19 | 201.19 | 201.19 | +5.379% | 20 | 32 | +86.381% |
| 2025-05-08 | 194.27 | 194.27 | 190.92 | 190.92 | +9.410% | 22 | 43 | +96.407% |
| 2025-04-25 | 173.97 | 174.50 | 173.97 | 174.50 | -0.006% | 52 | 25 | +114.888% |
| 2025-04-24 | 165.50 | 174.51 | 165.50 | 174.51 | +11.167% | 11 | 46 | +114.876% |
| 2025-04-22 | 157.00 | 157.00 | 156.96 | 156.98 | +0.313% | 17 | 45 | +138.871% |
| 2025-04-17 | 156.49 | 156.49 | 156.49 | 156.49 | +1.617% | 1 | 44 | +139.619% |
| 2025-04-16 | 164.50 | 164.50 | 154.00 | 154.00 | -8.333% | 3 | 44 | +143.494% |
| 2025-04-11 | 168.00 | 168.00 | 168.00 | 168.00 | +1.615% | 2 | 41 | +123.202% |
| 2025-04-09 | 135.00 | 165.33 | 135.00 | 165.33 | +18.093% | 3 | 41 | +126.807% |
| 2025-04-08 | 148.32 | 150.40 | 140.00 | 140.00 | +0.294% | 26 | 39 | +167.843% |
| 2025-04-07 | 120.00 | 140.39 | 120.00 | 139.59 | -0.293% | 17 | 36 | +168.630% |
| 2025-04-04 | 151.99 | 151.99 | 140.00 | 140.00 | -18.129% | 74 | 31 | +167.843% |
| 2025-04-03 | 171.00 | 171.00 | 171.00 | 171.00 | -2.286% | 1 | 15 | +119.287% |
| 2025-03-31 | 175.00 | 175.00 | 175.00 | 175.00 | -11.674% | 1 | 14 | +114.274% |
| 2025-03-25 | 198.13 | 198.13 | 198.13 | 198.13 | +3.929% | 1 | 13 | +89.260% |
| 2025-03-19 | 190.73 | 190.73 | 190.57 | 190.64 | +2.440% | 8 | 12 | +96.695% |
| 2025-03-18 | 186.10 | 186.10 | 186.10 | 186.10 | +3.228% | 4 | 16 | +101.494% |
| 2025-03-11 | 180.28 | 180.28 | 180.28 | 180.28 | -4.971% | 2 | 12 | +107.999% |
| 2025-03-10 | 190.50 | 190.50 | 189.71 | 189.71 | -5.173% | 2 | 10 | +97.660% |
| 2025-03-07 | 200.06 | 200.06 | 200.06 | 200.06 | -0.378% | 2 | 11 | +87.434% |
| 2025-03-06 | 202.80 | 202.80 | 200.82 | 200.82 | -3.461% | 5 | 6 | +86.724% |
| 2025-03-05 | 208.02 | 208.02 | 208.02 | 208.02 | +4.140% | 1 | 6 | +80.262% |
| 2025-03-04 | 199.75 | 199.75 | 199.75 | 199.75 | -7.903% | 5 | 5 | +87.725% |
| 2025-01-14 | 216.89 | 216.89 | 216.89 | 216.89 | -1.180% | 1 | 1 | +72.889% |
| 2025-01-03 | 219.48 | 219.48 | 219.48 | 219.48 | 0.000% | 2 | 1 | +70.849% |