SPY271217C00430000
SPY Dec 17 2027 430.00 Call
optionOPRA
EODOct 22, 2026
353.52USD-2.207%(-7.98)2Vol23OI
SPY271217C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 353.74 | 353.74 | 353.52 | 353.52 | -2.207% | 2 | 23 | 0.000% |
| 2026-08-19 | 361.50 | 361.50 | 361.50 | 361.50 | +9.562% | 1 | 24 | -2.207% |
| 2026-06-09 | 329.95 | 329.95 | 329.95 | 329.95 | +34.673% | 2 | 24 | +7.144% |
| 2026-03-27 | 245.00 | 245.00 | 245.00 | 245.00 | -7.137% | 2 | 24 | +44.294% |
| 2026-03-13 | 263.83 | 263.83 | 263.83 | 263.83 | -6.264% | 2 | 24 | +33.995% |
| 2026-02-13 | 281.46 | 281.46 | 281.46 | 281.46 | -3.341% | 1 | 22 | +25.602% |
| 2026-01-09 | 291.19 | 291.19 | 291.19 | 291.19 | +4.425% | 1 | 22 | +21.405% |
| 2025-12-18 | 278.85 | 278.85 | 278.85 | 278.85 | -3.076% | 1 | 22 | +26.778% |
| 2025-11-03 | 287.70 | 287.70 | 287.70 | 287.70 | +2.094% | 20 | 43 | +22.878% |
| 2025-10-24 | 281.80 | 281.80 | 281.80 | 281.80 | +3.413% | 20 | 43 | +25.451% |
| 2025-10-22 | 272.50 | 272.50 | 272.50 | 272.50 | -2.109% | 1 | 23 | +29.732% |
| 2025-10-08 | 278.37 | 278.37 | 278.37 | 278.37 | +3.295% | 1 | 22 | +26.996% |
| 2025-09-24 | 269.49 | 269.49 | 269.49 | 269.49 | +2.957% | 1 | 22 | +31.181% |
| 2025-09-12 | 261.75 | 261.75 | 261.75 | 261.75 | +1.465% | 1 | 21 | +35.060% |
| 2025-09-10 | 257.97 | 257.97 | 257.97 | 257.97 | +1.165% | 4 | 20 | +37.039% |
| 2025-09-09 | 255.00 | 255.00 | 255.00 | 255.00 | +3.314% | 1 | 20 | +38.635% |
| 2025-09-03 | 246.82 | 246.82 | 246.82 | 246.82 | +4.687% | 1 | 21 | +43.230% |
| 2025-08-06 | 235.77 | 235.77 | 235.77 | 235.77 | +2.415% | 1 | 20 | +49.943% |
| 2025-08-01 | 230.21 | 230.21 | 230.21 | 230.21 | -4.087% | 1 | 19 | +53.564% |
| 2025-07-21 | 240.02 | 240.02 | 240.02 | 240.02 | +5.941% | 2 | 19 | +47.288% |
| 2025-07-01 | 226.19 | 226.56 | 226.19 | 226.56 | -0.562% | 3 | 19 | +56.038% |
| 2025-06-30 | 227.84 | 227.84 | 227.84 | 227.84 | -0.162% | 4 | 19 | +55.162% |
| 2025-06-27 | 228.21 | 228.21 | 228.21 | 228.21 | +7.398% | 4 | 23 | +54.910% |
| 2025-06-12 | 212.49 | 212.49 | 212.49 | 212.49 | -0.608% | 1 | 23 | +66.370% |
| 2025-06-10 | 213.79 | 213.79 | 213.79 | 213.79 | +15.046% | 1 | 23 | +65.359% |
| 2025-05-08 | 185.83 | 185.83 | 185.83 | 185.83 | +4.557% | 10 | 22 | +90.238% |
| 2025-05-07 | 177.73 | 177.73 | 177.73 | 177.73 | -1.425% | 2 | 32 | +98.908% |
| 2025-05-02 | 180.30 | 180.30 | 180.30 | 180.30 | +2.118% | 40 | 32 | +96.073% |
| 2025-05-01 | 176.56 | 176.56 | 176.56 | 176.56 | +5.788% | 8 | 52 | +100.227% |
| 2025-04-30 | 161.80 | 166.90 | 161.80 | 166.90 | -2.438% | 10 | 60 | +111.815% |
| 2025-04-29 | 171.07 | 171.07 | 171.07 | 171.07 | +1.297% | 10 | 60 | +106.652% |
| 2025-04-28 | 168.88 | 168.88 | 168.88 | 168.88 | +1.436% | 1 | 60 | +109.332% |
| 2025-04-25 | 164.00 | 166.69 | 164.00 | 166.49 | +3.410% | 56 | 59 | +112.337% |
| 2025-04-24 | 161.00 | 161.00 | 161.00 | 161.00 | 0.000% | 1 | 35 | +119.578% |
| 2025-04-23 | 165.50 | 165.50 | 161.00 | 161.00 | +7.786% | 10 | 35 | +119.578% |
| 2025-04-17 | 150.00 | 150.00 | 149.37 | 149.37 | +0.593% | 2 | 25 | +136.674% |
| 2025-04-16 | 148.49 | 148.49 | 148.49 | 148.49 | -7.724% | 3 | 25 | +138.077% |
| 2025-04-15 | 160.00 | 163.95 | 160.00 | 160.92 | -1.021% | 7 | 22 | +119.687% |
| 2025-04-14 | 162.58 | 162.58 | 162.58 | 162.58 | +3.475% | 1 | 16 | +117.444% |
| 2025-04-11 | 157.12 | 157.12 | 157.12 | 157.12 | +2.033% | 4 | 16 | +125.000% |
| 2025-04-10 | 151.50 | 154.50 | 145.86 | 153.99 | -4.205% | 11 | 18 | +129.573% |
| 2025-04-09 | 125.03 | 160.75 | 125.03 | 160.75 | +32.917% | 9 | 14 | +119.919% |
| 2025-04-08 | 144.41 | 144.41 | 120.94 | 120.94 | -8.079% | 2 | 11 | +192.310% |
| 2025-04-07 | 143.00 | 143.00 | 131.57 | 131.57 | -3.844% | 2 | 10 | +168.693% |
| 2025-04-04 | 134.86 | 136.83 | 134.50 | 136.83 | -27.603% | 8 | 8 | +158.364% |
| 2025-03-24 | 189.00 | 189.00 | 189.00 | 189.00 | +5.882% | 1 | 7 | +87.048% |
| 2025-03-18 | 178.50 | 178.50 | 178.50 | 178.50 | -12.406% | 1 | 7 | +98.050% |
| 2025-02-27 | 203.78 | 203.78 | 203.78 | 203.78 | -11.153% | 1 | 6 | +73.481% |
| 2025-01-23 | 229.36 | 229.36 | 229.36 | 229.36 | +0.127% | 1 | 7 | +54.133% |
| 2025-01-22 | 227.00 | 229.07 | 227.00 | 229.07 | +2.639% | 3 | 7 | +54.328% |
| 2025-01-21 | 223.18 | 223.18 | 223.18 | 223.18 | +1.492% | 1 | 4 | +58.401% |
| 2025-01-17 | 221.00 | 221.00 | 219.90 | 219.90 | +5.767% | 4 | 4 | +60.764% |
| 2025-01-14 | 207.91 | 207.91 | 207.91 | 207.91 | +3.181% | 1 | 4 | +70.035% |
| 2025-01-13 | 201.50 | 201.50 | 201.50 | 201.50 | -1.999% | 1 | 4 | +75.444% |
| 2025-01-10 | 207.33 | 207.33 | 205.61 | 205.61 | -2.448% | 4 | 5 | +71.937% |
| 2025-01-08 | 210.77 | 210.77 | 210.77 | 210.77 | -1.098% | 1 | 3 | +67.728% |
| 2025-01-07 | 212.30 | 213.11 | 212.30 | 213.11 | -4.478% | 2 | 3 | +65.886% |
| 2025-01-06 | 223.10 | 223.10 | 223.10 | 223.10 | 0.000% | 1 | 1 | +58.458% |