SPY271217C00425000
SPY Dec 17 2027 425.00 Call
optionOPRA
EODOct 21, 2026
367.62USD+3.818%(+13.52)1Vol26OI
SPY271217C00425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 367.62 | 367.62 | 367.62 | 367.62 | +3.818% | 1 | 25 | 0.000% |
| 2026-09-14 | 354.10 | 354.10 | 354.10 | 354.10 | +1.177% | 2 | 25 | +3.818% |
| 2026-06-18 | 349.90 | 349.98 | 349.89 | 349.98 | -2.046% | 64 | 79 | +5.040% |
| 2026-06-01 | 357.29 | 357.29 | 357.29 | 357.29 | +2.699% | 1 | 80 | +2.891% |
| 2026-05-22 | 347.90 | 347.90 | 347.90 | 347.90 | +14.629% | 25 | 105 | +5.668% |
| 2026-04-16 | 303.39 | 303.50 | 303.39 | 303.50 | +1.207% | 20 | 105 | +21.127% |
| 2026-04-15 | 299.88 | 299.88 | 299.88 | 299.88 | +7.484% | 5 | 125 | +22.589% |
| 2026-04-08 | 279.00 | 279.00 | 279.00 | 279.00 | +9.155% | 1 | 130 | +31.763% |
| 2026-03-31 | 255.60 | 255.60 | 255.60 | 255.60 | -13.135% | 1 | 131 | +43.826% |
| 2026-02-25 | 294.19 | 294.25 | 294.19 | 294.25 | -0.598% | 10 | 138 | +24.935% |
| 2026-02-03 | 296.02 | 296.02 | 296.02 | 296.02 | +2.376% | 1 | 138 | +24.188% |
| 2025-12-31 | 289.15 | 289.15 | 289.15 | 289.15 | +1.063% | 2 | 141 | +27.138% |
| 2025-12-15 | 286.11 | 286.11 | 286.11 | 286.11 | +4.131% | 2 | 141 | +28.489% |
| 2025-11-24 | 274.76 | 274.76 | 274.76 | 274.76 | -1.871% | 1 | 139 | +33.797% |
| 2025-10-21 | 280.00 | 280.00 | 280.00 | 280.00 | +4.419% | 1 | 140 | +31.293% |
| 2025-09-15 | 268.15 | 268.15 | 268.15 | 268.15 | +4.339% | 1 | 140 | +37.095% |
| 2025-08-29 | 257.00 | 257.00 | 257.00 | 257.00 | +6.772% | 2 | 137 | +43.043% |
| 2025-07-17 | 240.70 | 240.70 | 240.70 | 240.70 | +2.907% | 1 | 137 | +52.730% |
| 2025-07-02 | 233.90 | 233.90 | 233.90 | 233.90 | +9.833% | 2 | 138 | +57.170% |
| 2025-06-03 | 212.96 | 212.96 | 212.96 | 212.96 | +4.618% | 1 | 140 | +72.624% |
| 2025-05-21 | 203.56 | 203.56 | 203.56 | 203.56 | -3.393% | 1 | 139 | +80.595% |
| 2025-05-20 | 210.71 | 210.71 | 210.71 | 210.71 | -0.137% | 3 | 140 | +74.467% |
| 2025-05-19 | 211.00 | 211.00 | 211.00 | 211.00 | +1.932% | 1 | 143 | +74.227% |
| 2025-05-15 | 208.93 | 208.93 | 207.00 | 207.00 | +12.837% | 2 | 144 | +77.594% |
| 2025-05-05 | 183.45 | 183.45 | 183.45 | 183.45 | -2.420% | 1 | 144 | +100.392% |
| 2025-05-02 | 188.00 | 188.00 | 188.00 | 188.00 | +12.521% | 2 | 145 | +95.543% |
| 2025-04-28 | 167.08 | 167.08 | 167.08 | 167.08 | +18.496% | 1 | 146 | +120.026% |
| 2025-04-21 | 141.00 | 141.00 | 141.00 | 141.00 | -10.793% | 1 | 147 | +160.723% |
| 2025-04-16 | 158.06 | 158.06 | 158.06 | 158.06 | -6.029% | 1 | 146 | +132.583% |
| 2025-04-14 | 168.20 | 168.20 | 168.20 | 168.20 | +4.097% | 1 | 147 | +118.561% |
| 2025-04-11 | 152.67 | 161.60 | 152.67 | 161.58 | -2.955% | 16 | 146 | +127.516% |
| 2025-04-09 | 166.90 | 166.90 | 166.11 | 166.50 | +20.565% | 21 | 145 | +120.793% |
| 2025-04-08 | 147.00 | 147.00 | 138.10 | 138.10 | -5.411% | 3 | 134 | +166.198% |
| 2025-04-04 | 145.99 | 146.00 | 145.99 | 146.00 | -17.495% | 8 | 131 | +151.795% |
| 2025-03-28 | 176.96 | 176.96 | 176.96 | 176.96 | -6.370% | 2 | 127 | +107.742% |
| 2025-03-24 | 189.00 | 189.00 | 189.00 | 189.00 | +0.255% | 1 | 126 | +94.508% |
| 2025-03-19 | 188.52 | 188.52 | 188.52 | 188.52 | +3.061% | 1 | 126 | +95.003% |
| 2025-03-14 | 182.92 | 182.92 | 182.92 | 182.92 | -1.124% | 2 | 125 | +100.973% |
| 2025-03-12 | 185.00 | 185.00 | 185.00 | 185.00 | +1.481% | 1 | 124 | +98.714% |
| 2025-03-11 | 178.00 | 182.30 | 178.00 | 182.30 | -1.037% | 18 | 123 | +101.657% |
| 2025-03-10 | 184.21 | 184.21 | 184.21 | 184.21 | -8.965% | 3 | 108 | +99.566% |
| 2025-03-05 | 199.72 | 202.35 | 199.72 | 202.35 | -10.465% | 2 | 108 | +81.675% |
| 2025-02-21 | 226.00 | 226.00 | 226.00 | 226.00 | -2.796% | 200 | 106 | +62.664% |
| 2025-01-23 | 232.50 | 232.50 | 232.50 | 232.50 | -0.641% | 1 | 6 | +58.116% |
| 2025-01-22 | 234.00 | 234.00 | 234.00 | 234.00 | +5.548% | 5 | 6 | +57.103% |
| 2025-01-17 | 221.70 | 221.70 | 221.70 | 221.70 | +1.344% | 2 | 11 | +65.819% |
| 2025-01-15 | 218.76 | 218.76 | 218.76 | 218.76 | +4.033% | 1 | 11 | +68.047% |
| 2025-01-14 | 212.92 | 212.92 | 210.28 | 210.28 | +0.133% | 6 | 11 | +74.824% |
| 2025-01-13 | 210.00 | 210.00 | 210.00 | 210.00 | 0.000% | 5 | 5 | +75.057% |