SPY271217C00440000
SPY Dec 17 2027 440.00 Call
optionOPRA
InactiveSep 11, 2026
347.24USD-0.006%(-0.02)10Vol19OI
SPY271217C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 347.24 | 347.24 | 347.24 | 347.24 | -0.006% | 10 | 14 | 0.000% |
| 2026-08-25 | 347.26 | 347.26 | 347.26 | 347.26 | +8.346% | 1 | 15 | -0.006% |
| 2026-06-26 | 320.30 | 320.51 | 320.30 | 320.51 | +16.498% | 2 | 17 | +8.340% |
| 2026-03-02 | 275.12 | 275.12 | 275.12 | 275.12 | -0.675% | 1 | 17 | +26.214% |
| 2026-02-20 | 277.00 | 277.00 | 276.99 | 276.99 | -1.752% | 6 | 16 | +25.362% |
| 2026-02-12 | 283.02 | 283.02 | 281.93 | 281.93 | -0.149% | 2 | 22 | +23.165% |
| 2026-01-26 | 282.35 | 282.35 | 282.35 | 282.35 | -0.451% | 5 | 24 | +22.982% |
| 2026-01-16 | 283.63 | 283.63 | 283.63 | 283.63 | +0.961% | 2 | 29 | +22.427% |
| 2026-01-14 | 280.87 | 280.99 | 280.87 | 280.93 | -0.907% | 4 | 29 | +23.604% |
| 2026-01-09 | 283.50 | 283.50 | 283.50 | 283.50 | +1.304% | 6 | 26 | +22.483% |
| 2026-01-06 | 279.85 | 279.85 | 279.85 | 279.85 | +1.160% | 4 | 32 | +24.081% |
| 2025-12-31 | 276.64 | 276.64 | 276.64 | 276.64 | -1.862% | 1 | 33 | +25.521% |
| 2025-12-26 | 282.22 | 282.22 | 281.89 | 281.89 | +2.067% | 5 | 33 | +23.183% |
| 2025-12-22 | 277.49 | 277.49 | 276.18 | 276.18 | +0.488% | 6 | 27 | +25.730% |
| 2025-12-15 | 275.23 | 275.23 | 274.84 | 274.84 | -0.272% | 6 | 27 | +26.343% |
| 2025-12-04 | 275.59 | 275.59 | 275.59 | 275.59 | +0.382% | 1 | 21 | +25.999% |
| 2025-11-26 | 274.54 | 274.54 | 274.54 | 274.54 | +3.992% | 1 | 20 | +26.481% |
| 2025-11-24 | 264.00 | 264.00 | 264.00 | 264.00 | +1.931% | 1 | 20 | +31.530% |
| 2025-09-18 | 259.00 | 259.00 | 259.00 | 259.00 | +2.367% | 5 | 21 | +34.069% |
| 2025-09-11 | 253.01 | 253.01 | 253.01 | 253.01 | +3.693% | 1 | 26 | +37.244% |
| 2025-08-28 | 244.00 | 244.00 | 244.00 | 244.00 | +1.392% | 1 | 27 | +42.311% |
| 2025-08-26 | 240.65 | 240.65 | 240.65 | 240.65 | +7.356% | 1 | 27 | +44.293% |
| 2025-08-01 | 224.16 | 224.16 | 224.16 | 224.16 | -5.017% | 1 | 27 | +54.907% |
| 2025-07-31 | 239.00 | 239.00 | 236.00 | 236.00 | +4.425% | 3 | 28 | +47.136% |
| 2025-07-11 | 226.00 | 226.00 | 226.00 | 226.00 | -0.908% | 4 | 29 | +53.646% |
| 2025-07-10 | 228.07 | 228.07 | 228.07 | 228.07 | +1.360% | 1 | 29 | +52.252% |
| 2025-07-09 | 225.01 | 225.01 | 225.01 | 225.01 | +1.768% | 1 | 29 | +54.322% |
| 2025-07-08 | 221.10 | 221.10 | 221.10 | 221.10 | -1.251% | 6 | 29 | +57.051% |
| 2025-07-03 | 223.90 | 223.90 | 223.90 | 223.90 | +11.332% | 1 | 31 | +55.087% |
| 2025-06-13 | 202.00 | 202.00 | 201.11 | 201.11 | -2.445% | 12 | 31 | +72.662% |
| 2025-06-12 | 206.15 | 206.15 | 206.15 | 206.15 | -0.218% | 1 | 28 | +68.440% |
| 2025-06-10 | 206.60 | 206.60 | 206.60 | 206.60 | +1.275% | 1 | 28 | +68.074% |
| 2025-06-06 | 204.00 | 204.00 | 204.00 | 204.00 | +0.995% | 2 | 28 | +70.216% |
| 2025-06-04 | 201.99 | 201.99 | 201.99 | 201.99 | +3.293% | 1 | 28 | +71.910% |
| 2025-05-29 | 195.55 | 195.55 | 195.55 | 195.55 | +2.452% | 1 | 28 | +77.571% |
| 2025-05-22 | 190.87 | 190.87 | 190.87 | 190.87 | -0.537% | 1 | 29 | +81.925% |
| 2025-05-21 | 191.90 | 191.90 | 191.90 | 191.90 | -4.342% | 1 | 28 | +80.948% |
| 2025-05-19 | 200.61 | 200.61 | 200.61 | 200.61 | +12.387% | 1 | 28 | +73.092% |
| 2025-05-08 | 178.50 | 178.50 | 178.50 | 178.50 | +12.519% | 1 | 27 | +94.532% |
| 2025-04-30 | 158.64 | 158.64 | 158.64 | 158.64 | +1.367% | 1 | 26 | +118.886% |
| 2025-04-14 | 158.00 | 158.00 | 152.00 | 156.50 | +2.415% | 5 | 26 | +121.879% |
| 2025-04-11 | 142.43 | 152.81 | 142.43 | 152.81 | +3.959% | 22 | 26 | +127.236% |
| 2025-04-10 | 146.99 | 146.99 | 146.99 | 146.99 | -5.363% | 5 | 33 | +136.234% |
| 2025-04-09 | 152.08 | 155.32 | 150.31 | 155.32 | +16.747% | 12 | 38 | +123.564% |
| 2025-04-08 | 135.29 | 137.92 | 133.04 | 133.04 | +5.940% | 15 | 26 | +161.004% |
| 2025-04-04 | 131.12 | 131.12 | 125.58 | 125.58 | -19.215% | 20 | 25 | +176.509% |
| 2025-04-03 | 156.00 | 156.00 | 153.00 | 155.45 | -15.249% | 4 | 20 | +123.377% |
| 2025-03-25 | 183.48 | 183.48 | 183.42 | 183.42 | +0.521% | 2 | 20 | +89.314% |
| 2025-03-24 | 182.47 | 182.47 | 182.47 | 182.47 | +4.007% | 1 | 18 | +90.300% |
| 2025-03-17 | 177.20 | 177.20 | 175.44 | 175.44 | +6.605% | 2 | 17 | +97.925% |
| 2025-03-13 | 164.57 | 164.57 | 164.57 | 164.57 | -3.467% | 1 | 16 | +110.998% |
| 2025-03-10 | 176.09 | 176.09 | 170.48 | 170.48 | -9.913% | 14 | 16 | +103.684% |
| 2025-03-07 | 189.24 | 189.24 | 189.24 | 189.24 | +2.270% | 6 | 10 | +83.492% |
| 2025-03-06 | 185.04 | 185.04 | 185.04 | 185.04 | -2.815% | 6 | 9 | +87.657% |
| 2025-03-05 | 190.50 | 190.50 | 190.40 | 190.40 | -6.138% | 12 | 9 | +82.374% |
| 2025-02-25 | 202.85 | 202.85 | 202.85 | 202.85 | -3.771% | 3 | 6 | +71.181% |
| 2025-02-21 | 210.80 | 210.80 | 210.80 | 210.80 | -2.086% | 2 | 6 | +64.725% |
| 2025-02-04 | 215.29 | 215.29 | 215.29 | 215.29 | +1.385% | 1 | 5 | +61.289% |
| 2025-02-03 | 212.35 | 212.35 | 212.35 | 212.35 | -3.949% | 1 | 5 | +63.522% |
| 2025-01-31 | 221.07 | 221.08 | 221.07 | 221.08 | +1.042% | 4 | 6 | +57.065% |
| 2025-01-30 | 218.80 | 218.80 | 218.80 | 218.80 | +3.549% | 1 | 4 | +58.702% |
| 2025-01-27 | 211.30 | 211.30 | 211.30 | 211.30 | +2.742% | 1 | 5 | +64.335% |
| 2025-01-16 | 205.66 | 205.66 | 205.66 | 205.66 | -0.968% | 1 | 4 | +68.842% |
| 2025-01-15 | 207.67 | 207.67 | 207.67 | 207.67 | +4.357% | 1 | 4 | +67.208% |
| 2025-01-14 | 199.00 | 199.00 | 199.00 | 199.00 | -2.889% | 1 | 4 | +74.492% |
| 2025-01-08 | 204.96 | 204.96 | 204.92 | 204.92 | 0.000% | 6 | 0 | +69.451% |