SPY271217C00450000
SPY Dec 17 2027 450.00 Call
optionOPRA
InactiveSep 29, 2026
339.02USD-1.065%(-3.65)7Vol326OI
SPY271217C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 339.88 | 339.99 | 339.02 | 339.02 | -1.065% | 7 | 327 | 0.000% |
| 2026-09-24 | 342.67 | 342.67 | 342.67 | 342.67 | -1.455% | 3 | 327 | -1.065% |
| 2026-09-22 | 347.73 | 347.73 | 347.73 | 347.73 | +2.857% | 1 | 328 | -2.505% |
| 2026-09-11 | 338.07 | 338.07 | 338.07 | 338.07 | -0.591% | 20 | 328 | +0.281% |
| 2026-08-04 | 340.08 | 340.08 | 340.08 | 340.08 | +7.825% | 1 | 328 | -0.312% |
| 2026-07-24 | 315.40 | 315.40 | 315.40 | 315.40 | -4.134% | 19 | 347 | +7.489% |
| 2026-07-14 | 329.00 | 329.00 | 329.00 | 329.00 | +0.305% | 1 | 348 | +3.046% |
| 2026-07-09 | 328.00 | 328.00 | 328.00 | 328.00 | +0.970% | 1 | 349 | +3.360% |
| 2026-06-30 | 324.85 | 324.85 | 324.85 | 324.85 | +2.302% | 2 | 351 | +4.362% |
| 2026-06-12 | 317.75 | 317.75 | 317.54 | 317.54 | +2.103% | 2 | 349 | +6.765% |
| 2026-06-09 | 311.00 | 311.00 | 311.00 | 311.00 | -6.747% | 1 | 350 | +9.010% |
| 2026-06-03 | 333.50 | 333.50 | 333.50 | 333.50 | -0.048% | 1 | 351 | +1.655% |
| 2026-05-29 | 333.66 | 333.66 | 333.66 | 333.66 | +4.967% | 1 | 350 | +1.606% |
| 2026-05-15 | 317.87 | 317.87 | 317.87 | 317.87 | +1.072% | 4 | 350 | +6.654% |
| 2026-05-08 | 314.50 | 314.50 | 314.50 | 314.50 | +5.008% | 10 | 360 | +7.797% |
| 2026-05-04 | 299.50 | 299.50 | 299.50 | 299.50 | +3.633% | 10 | 350 | +13.195% |
| 2026-04-17 | 286.00 | 289.00 | 286.00 | 289.00 | +3.170% | 3 | 350 | +17.308% |
| 2026-04-15 | 280.12 | 280.12 | 280.12 | 280.12 | +3.384% | 1 | 352 | +21.027% |
| 2026-04-14 | 271.39 | 271.39 | 270.95 | 270.95 | +5.211% | 20 | 353 | +25.123% |
| 2026-04-08 | 257.53 | 257.53 | 257.53 | 257.53 | +7.753% | 1 | 368 | +31.643% |
| 2026-04-07 | 238.00 | 239.00 | 238.00 | 239.00 | +7.228% | 3 | 368 | +41.849% |
| 2026-03-27 | 222.89 | 222.89 | 222.89 | 222.89 | -8.087% | 1 | 367 | +52.102% |
| 2026-03-23 | 242.50 | 242.50 | 242.50 | 242.50 | +1.464% | 1 | 366 | +39.802% |
| 2026-03-20 | 239.00 | 239.00 | 239.00 | 239.00 | -4.864% | 1 | 367 | +41.849% |
| 2026-03-16 | 251.22 | 251.22 | 251.22 | 251.22 | -0.111% | 1 | 366 | +34.949% |
| 2026-03-13 | 251.50 | 251.50 | 251.50 | 251.50 | +0.592% | 1 | 365 | +34.799% |
| 2026-03-12 | 250.02 | 250.02 | 250.02 | 250.02 | -6.360% | 1 | 365 | +35.597% |
| 2026-02-26 | 267.00 | 267.00 | 267.00 | 267.00 | +0.523% | 4 | 364 | +26.974% |
| 2026-02-24 | 265.61 | 265.61 | 265.61 | 265.61 | +0.511% | 1 | 368 | +27.638% |
| 2026-02-12 | 264.26 | 264.26 | 264.26 | 264.26 | -2.307% | 2 | 368 | +28.290% |
| 2026-02-06 | 270.50 | 270.50 | 270.50 | 270.50 | +0.858% | 2 | 368 | +25.331% |
| 2026-02-03 | 268.20 | 268.20 | 268.20 | 268.20 | -1.462% | 6 | 370 | +26.406% |
| 2026-01-23 | 272.18 | 272.18 | 272.18 | 272.18 | +4.296% | 1 | 370 | +24.557% |
| 2026-01-20 | 260.97 | 260.97 | 260.97 | 260.97 | -5.098% | 1 | 371 | +29.908% |
| 2026-01-16 | 274.99 | 274.99 | 274.99 | 274.99 | +2.900% | 1 | 371 | +23.284% |
| 2026-01-14 | 267.24 | 267.24 | 267.24 | 267.24 | -3.198% | 4 | 371 | +26.860% |
| 2026-01-09 | 274.84 | 276.07 | 274.84 | 276.07 | +0.389% | 3 | 371 | +22.802% |
| 2026-01-07 | 275.00 | 275.00 | 275.00 | 275.00 | +1.401% | 2 | 374 | +23.280% |
| 2026-01-06 | 271.20 | 271.20 | 271.20 | 271.20 | +0.303% | 2 | 376 | +25.007% |
| 2026-01-05 | 270.38 | 270.38 | 270.38 | 270.38 | +2.529% | 1 | 378 | +25.386% |
| 2026-01-02 | 263.71 | 263.71 | 263.71 | 263.71 | -1.766% | 2 | 378 | +28.558% |
| 2025-12-22 | 268.45 | 268.45 | 268.45 | 268.45 | +1.809% | 2 | 379 | +26.288% |
| 2025-12-19 | 263.68 | 263.68 | 263.68 | 263.68 | -0.498% | 3 | 379 | +28.573% |
| 2025-12-15 | 265.00 | 265.00 | 265.00 | 265.00 | -1.487% | 2 | 381 | +27.932% |
| 2025-12-12 | 271.62 | 271.79 | 269.00 | 269.00 | +1.185% | 24 | 379 | +26.030% |
| 2025-11-26 | 266.00 | 266.00 | 265.85 | 265.85 | +6.922% | 2 | 380 | +27.523% |
| 2025-11-18 | 248.64 | 248.64 | 248.64 | 248.64 | -4.369% | 1 | 380 | +36.350% |
| 2025-11-17 | 260.00 | 260.00 | 260.00 | 260.00 | +1.563% | 1 | 379 | +30.392% |
| 2025-11-14 | 256.00 | 256.00 | 256.00 | 256.00 | -4.780% | 1 | 378 | +32.430% |
| 2025-11-10 | 268.85 | 268.85 | 268.85 | 268.85 | +0.306% | 2 | 377 | +26.100% |
| 2025-11-05 | 267.98 | 268.03 | 267.98 | 268.03 | +1.094% | 2 | 377 | +26.486% |
| 2025-11-04 | 264.49 | 265.13 | 264.49 | 265.13 | -2.950% | 21 | 377 | +27.869% |
| 2025-11-03 | 273.21 | 273.21 | 273.19 | 273.19 | +0.622% | 2 | 357 | +24.097% |
| 2025-10-31 | 271.50 | 271.50 | 271.50 | 271.50 | +1.257% | 10 | 357 | +24.869% |
| 2025-10-30 | 268.13 | 268.13 | 268.13 | 268.13 | -1.059% | 1 | 357 | +26.439% |
| 2025-10-29 | 271.00 | 271.00 | 271.00 | 271.00 | +0.408% | 1 | 357 | +25.100% |
| 2025-10-27 | 269.90 | 269.90 | 269.90 | 269.90 | +8.831% | 1 | 358 | +25.609% |
| 2025-10-17 | 248.00 | 248.00 | 248.00 | 248.00 | -1.352% | 1 | 358 | +36.702% |
| 2025-10-13 | 251.82 | 251.82 | 251.40 | 251.40 | +1.391% | 2 | 359 | +34.853% |
| 2025-10-10 | 247.64 | 249.93 | 247.64 | 247.95 | -4.635% | 7 | 360 | +36.729% |
| 2025-10-09 | 260.00 | 260.00 | 260.00 | 260.00 | +3.175% | 1 | 361 | +30.392% |
| 2025-09-30 | 252.00 | 252.00 | 252.00 | 252.00 | -0.478% | 1 | 362 | +34.532% |
| 2025-09-29 | 253.21 | 253.21 | 253.21 | 253.21 | -0.366% | 1 | 363 | +33.889% |
| 2025-09-22 | 254.14 | 254.14 | 254.14 | 254.14 | +0.713% | 1 | 362 | +33.399% |
| 2025-09-19 | 252.34 | 252.34 | 252.34 | 252.34 | +0.980% | 1 | 361 | +34.350% |
| 2025-09-18 | 250.00 | 250.00 | 249.89 | 249.89 | +1.996% | 2 | 362 | +35.668% |
| 2025-09-17 | 245.00 | 245.00 | 245.00 | 245.00 | -1.210% | 1 | 364 | +38.376% |
| 2025-09-15 | 250.00 | 250.00 | 248.00 | 248.00 | +1.224% | 6 | 365 | +36.702% |
| 2025-09-11 | 245.00 | 245.00 | 245.00 | 245.00 | +1.546% | 5 | 369 | +38.376% |
| 2025-09-10 | 240.03 | 241.27 | 240.03 | 241.27 | +2.668% | 6 | 374 | +40.515% |
| 2025-09-08 | 235.00 | 235.00 | 235.00 | 235.00 | +0.427% | 5 | 372 | +44.264% |
| 2025-09-04 | 233.07 | 234.00 | 233.07 | 234.00 | +0.862% | 16 | 375 | +44.880% |
| 2025-09-03 | 232.00 | 232.00 | 232.00 | 232.00 | -0.429% | 5 | 391 | +46.129% |
| 2025-08-29 | 233.00 | 233.00 | 233.00 | 233.00 | -0.847% | 1 | 385 | +45.502% |
| 2025-08-27 | 235.25 | 235.25 | 234.99 | 234.99 | +0.307% | 2 | 385 | +44.270% |
| 2025-08-22 | 234.27 | 234.27 | 234.27 | 234.27 | +1.521% | 3 | 385 | +44.713% |
| 2025-08-12 | 230.76 | 230.76 | 230.76 | 230.76 | +3.087% | 1 | 388 | +46.915% |
| 2025-08-06 | 223.85 | 223.85 | 223.85 | 223.85 | -3.078% | 3 | 389 | +51.450% |
| 2025-07-31 | 230.96 | 230.96 | 230.96 | 230.96 | +0.865% | 1 | 386 | +46.787% |
| 2025-07-29 | 229.10 | 229.10 | 228.98 | 228.98 | -0.044% | 4 | 385 | +48.057% |
| 2025-07-28 | 229.44 | 229.44 | 229.08 | 229.08 | +0.035% | 2 | 383 | +47.992% |
| 2025-07-25 | 229.00 | 229.00 | 229.00 | 229.00 | +0.580% | 1 | 383 | +48.044% |
| 2025-07-24 | 227.68 | 227.68 | 227.68 | 227.68 | +1.191% | 11 | 382 | +48.902% |
| 2025-07-23 | 222.12 | 225.00 | 222.12 | 225.00 | +0.707% | 2 | 393 | +50.676% |
| 2025-07-21 | 223.78 | 223.78 | 223.42 | 223.42 | +0.981% | 3 | 395 | +51.741% |
| 2025-07-18 | 221.25 | 221.25 | 221.25 | 221.25 | -0.081% | 14 | 395 | +53.229% |
| 2025-07-17 | 221.43 | 221.43 | 221.43 | 221.43 | +2.324% | 2 | 409 | +53.105% |
| 2025-07-14 | 216.40 | 216.40 | 216.40 | 216.40 | -0.734% | 15 | 407 | +56.664% |
| 2025-07-11 | 217.27 | 218.00 | 217.27 | 218.00 | +1.419% | 3 | 422 | +55.514% |
| 2025-07-07 | 219.77 | 219.77 | 214.95 | 214.95 | -2.636% | 49 | 423 | +57.720% |
| 2025-07-03 | 218.60 | 220.77 | 217.80 | 220.77 | +2.875% | 20 | 452 | +53.563% |
| 2025-07-02 | 214.60 | 214.60 | 214.60 | 214.60 | +0.280% | 1 | 452 | +57.978% |
| 2025-07-01 | 211.85 | 214.00 | 211.85 | 214.00 | +0.469% | 2 | 451 | +58.421% |
| 2025-06-30 | 212.30 | 213.00 | 212.30 | 213.00 | +2.158% | 2 | 449 | +59.164% |
| 2025-06-27 | 208.50 | 208.50 | 208.50 | 208.50 | +1.115% | 1 | 447 | +62.600% |
| 2025-06-26 | 204.57 | 206.20 | 204.57 | 206.20 | +1.327% | 2 | 448 | +64.413% |
| 2025-06-25 | 203.50 | 203.50 | 203.50 | 203.50 | +0.743% | 1 | 450 | +66.595% |
| 2025-06-24 | 201.60 | 202.00 | 201.60 | 202.00 | +3.404% | 3 | 449 | +67.832% |
| 2025-06-23 | 191.73 | 195.40 | 191.73 | 195.35 | +1.739% | 7 | 448 | +73.545% |
| 2025-06-20 | 189.50 | 192.01 | 189.50 | 192.01 | -0.513% | 8 | 445 | +76.564% |
| 2025-06-18 | 196.00 | 196.00 | 193.00 | 193.00 | -0.822% | 3 | 450 | +75.658% |
| 2025-06-17 | 196.50 | 196.50 | 194.60 | 194.60 | -1.468% | 2 | 450 | +74.214% |
| 2025-06-11 | 200.00 | 200.00 | 197.50 | 197.50 | +0.254% | 12 | 451 | +71.656% |
| 2025-06-09 | 196.90 | 197.00 | 196.90 | 197.00 | +0.254% | 13 | 441 | +72.091% |
| 2025-06-06 | 197.40 | 197.40 | 196.26 | 196.50 | +3.617% | 6 | 453 | +72.529% |
| 2025-06-02 | 189.64 | 189.64 | 189.64 | 189.64 | +4.072% | 10 | 454 | +78.770% |
| 2025-05-30 | 182.22 | 182.22 | 182.22 | 182.22 | -3.074% | 2 | 464 | +86.050% |
| 2025-05-29 | 188.71 | 188.71 | 188.00 | 188.00 | +2.811% | 2 | 465 | +80.330% |
| 2025-05-22 | 182.78 | 182.86 | 182.78 | 182.86 | -0.479% | 2 | 465 | +85.399% |
| 2025-05-21 | 189.70 | 189.70 | 183.74 | 183.74 | -4.052% | 4 | 467 | +84.511% |
| 2025-05-20 | 193.06 | 193.06 | 191.50 | 191.50 | -0.519% | 4 | 464 | +77.034% |
| 2025-05-19 | 192.86 | 194.00 | 192.50 | 192.50 | +2.014% | 3 | 463 | +76.114% |
| 2025-05-16 | 188.70 | 188.70 | 188.70 | 188.70 | +1.648% | 2 | 463 | +79.661% |
| 2025-05-15 | 185.64 | 185.64 | 185.64 | 185.64 | -0.727% | 5 | 464 | +82.622% |
| 2025-05-14 | 186.43 | 187.55 | 186.43 | 187.00 | -0.251% | 4 | 469 | +81.294% |
| 2025-05-13 | 182.24 | 187.50 | 181.43 | 187.47 | +4.150% | 10 | 470 | +80.840% |
| 2025-05-12 | 179.60 | 180.00 | 179.60 | 180.00 | +7.303% | 2 | 471 | +88.344% |
| 2025-05-09 | 168.55 | 168.55 | 165.06 | 167.75 | -1.324% | 12 | 470 | +102.098% |
| 2025-05-08 | 166.68 | 170.00 | 166.22 | 170.00 | +4.506% | 4 | 470 | +99.424% |
| 2025-05-07 | 164.50 | 164.50 | 161.70 | 162.67 | -0.367% | 4 | 472 | +108.410% |
| 2025-05-06 | 162.50 | 164.11 | 159.95 | 163.27 | -1.645% | 12 | 472 | +107.644% |
| 2025-05-05 | 167.00 | 168.50 | 166.00 | 166.00 | -2.123% | 7 | 471 | +104.229% |
| 2025-05-02 | 166.24 | 170.00 | 166.09 | 169.60 | +4.698% | 222 | 464 | +99.894% |
| 2025-05-01 | 162.19 | 162.50 | 161.99 | 161.99 | +5.127% | 8 | 368 | +109.285% |
| 2025-04-29 | 155.88 | 156.00 | 154.09 | 154.09 | +0.647% | 3 | 361 | +120.014% |
| 2025-04-25 | 150.43 | 154.23 | 149.64 | 153.10 | +2.374% | 112 | 362 | +121.437% |
| 2025-04-24 | 146.60 | 149.55 | 146.60 | 149.55 | +10.761% | 2 | 310 | +126.693% |
| 2025-04-22 | 136.43 | 136.43 | 132.45 | 135.02 | +8.450% | 3 | 309 | +151.089% |
| 2025-04-21 | 129.11 | 129.11 | 124.50 | 124.50 | -7.531% | 56 | 310 | +172.305% |
| 2025-04-17 | 137.50 | 139.00 | 134.64 | 134.64 | -1.326% | 48 | 221 | +151.797% |
| 2025-04-16 | 138.92 | 138.92 | 135.47 | 136.45 | -6.936% | 12 | 221 | +148.457% |
| 2025-04-15 | 151.38 | 151.38 | 146.62 | 146.62 | -1.696% | 4 | 209 | +131.224% |
| 2025-04-14 | 149.24 | 149.24 | 149.15 | 149.15 | +1.670% | 6 | 207 | +127.301% |
| 2025-04-11 | 145.00 | 146.70 | 140.00 | 146.70 | +6.351% | 8 | 208 | +131.097% |
| 2025-04-10 | 136.75 | 139.78 | 128.17 | 137.94 | -6.873% | 33 | 208 | +145.774% |
| 2025-04-09 | 114.00 | 148.12 | 114.00 | 148.12 | +37.148% | 15 | 178 | +128.882% |
| 2025-04-08 | 127.73 | 132.45 | 108.00 | 108.00 | -8.945% | 14 | 185 | +213.907% |
| 2025-04-07 | 101.82 | 131.55 | 101.82 | 118.61 | +0.398% | 34 | 179 | +185.828% |
| 2025-04-04 | 129.01 | 135.00 | 117.10 | 118.14 | -17.958% | 72 | 153 | +186.965% |
| 2025-04-03 | 149.40 | 149.40 | 144.00 | 144.00 | -12.002% | 5 | 124 | +135.431% |
| 2025-04-02 | 162.52 | 163.64 | 162.52 | 163.64 | +3.197% | 2 | 119 | +107.174% |
| 2025-04-01 | 156.05 | 163.45 | 156.05 | 158.57 | -0.583% | 4 | 119 | +113.798% |
| 2025-03-31 | 151.55 | 159.50 | 151.55 | 159.50 | +0.949% | 2 | 117 | +112.552% |
| 2025-03-28 | 166.50 | 166.50 | 158.00 | 158.00 | -8.299% | 36 | 116 | +114.570% |
| 2025-03-26 | 172.30 | 172.30 | 172.30 | 172.30 | -0.840% | 1 | 101 | +96.761% |
| 2025-03-24 | 173.00 | 174.47 | 173.00 | 173.76 | +5.501% | 5 | 100 | +95.108% |
| 2025-03-21 | 164.70 | 164.70 | 164.70 | 164.70 | -1.081% | 38 | 99 | +105.841% |
| 2025-03-19 | 166.50 | 166.50 | 166.50 | 166.50 | -2.478% | 1 | 80 | +103.616% |
| 2025-03-17 | 167.65 | 171.00 | 166.81 | 170.73 | +3.473% | 7 | 81 | +98.571% |
| 2025-03-14 | 164.38 | 165.24 | 164.38 | 165.00 | +3.806% | 12 | 86 | +105.467% |
| 2025-03-13 | 158.95 | 158.95 | 158.95 | 158.95 | -5.082% | 1 | 79 | +113.287% |
| 2025-03-12 | 167.46 | 167.46 | 167.46 | 167.46 | +2.347% | 1 | 79 | +102.448% |
| 2025-03-10 | 169.00 | 169.00 | 161.09 | 163.62 | -3.753% | 35 | 78 | +107.200% |
| 2025-03-07 | 170.00 | 170.00 | 170.00 | 170.00 | -3.955% | 2 | 72 | +99.424% |
| 2025-03-06 | 176.85 | 178.00 | 175.00 | 177.00 | -1.117% | 7 | 67 | +91.537% |
| 2025-03-04 | 180.00 | 180.00 | 177.63 | 179.00 | -2.717% | 6 | 67 | +89.397% |
| 2025-03-03 | 185.00 | 185.00 | 184.00 | 184.00 | -1.017% | 3 | 62 | +84.250% |
| 2025-02-28 | 187.52 | 190.00 | 185.89 | 185.89 | -2.573% | 18 | 59 | +82.377% |
| 2025-02-27 | 190.80 | 190.80 | 190.80 | 190.80 | -6.019% | 1 | 53 | +77.683% |
| 2025-02-24 | 203.02 | 203.02 | 203.02 | 203.02 | -4.975% | 1 | 52 | +66.988% |
| 2025-02-14 | 213.65 | 213.65 | 213.65 | 213.65 | +4.265% | 2 | 51 | +58.680% |
| 2025-02-05 | 204.91 | 204.91 | 204.91 | 204.91 | -0.180% | 1 | 51 | +65.448% |
| 2025-02-03 | 205.33 | 205.33 | 205.28 | 205.28 | -3.850% | 11 | 50 | +65.150% |
| 2025-01-31 | 213.50 | 213.50 | 213.50 | 213.50 | +5.432% | 2 | 41 | +58.792% |
| 2025-01-27 | 207.47 | 207.47 | 202.50 | 202.50 | -5.179% | 12 | 41 | +67.417% |
| 2025-01-24 | 214.21 | 214.21 | 213.56 | 213.56 | +4.039% | 4 | 48 | +58.747% |
| 2025-01-17 | 204.85 | 206.61 | 204.84 | 205.27 | +2.614% | 40 | 46 | +65.158% |
| 2025-01-15 | 198.01 | 200.05 | 198.01 | 200.04 | +7.071% | 3 | 46 | +69.476% |
| 2025-01-13 | 186.83 | 186.83 | 186.83 | 186.83 | -2.895% | 1 | 43 | +81.459% |
| 2025-01-10 | 194.03 | 194.03 | 192.40 | 192.40 | -4.279% | 22 | 42 | +76.206% |
| 2025-01-07 | 201.00 | 201.00 | 201.00 | 201.00 | -1.519% | 1 | 31 | +68.667% |
| 2025-01-06 | 206.28 | 206.28 | 204.10 | 204.10 | +3.530% | 6 | 30 | +66.105% |
| 2025-01-03 | 196.07 | 197.14 | 196.07 | 197.14 | +2.426% | 8 | 25 | +71.969% |
| 2025-01-02 | 196.77 | 196.77 | 190.68 | 192.47 | 0.000% | 27 | 21 | +76.142% |