SPY271217C00460000
SPY Dec 17 2027 460.00 Call
optionOPRA
InactiveSep 11, 2026
328.95USD-0.640%(-2.12)10Vol26OI
SPY271217C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 328.95 | 328.95 | 328.95 | 328.95 | -0.640% | 10 | 21 | 0.000% |
| 2026-09-08 | 331.07 | 331.07 | 331.07 | 331.07 | -1.835% | 1 | 22 | -0.640% |
| 2026-08-28 | 337.26 | 337.26 | 337.26 | 337.26 | +10.022% | 1 | 23 | -2.464% |
| 2026-07-24 | 306.54 | 306.54 | 306.54 | 306.54 | -0.179% | 19 | 37 | +7.311% |
| 2026-06-24 | 307.16 | 307.16 | 307.09 | 307.09 | +24.328% | 4 | 35 | +7.118% |
| 2026-04-08 | 247.00 | 247.00 | 247.00 | 247.00 | +7.158% | 10 | 35 | +33.178% |
| 2026-04-01 | 230.50 | 230.50 | 230.50 | 230.50 | +2.558% | 10 | 45 | +42.711% |
| 2026-03-31 | 224.75 | 224.75 | 224.75 | 224.75 | -12.712% | 1 | 35 | +46.363% |
| 2026-02-24 | 257.48 | 257.48 | 257.48 | 257.48 | -0.969% | 3 | 35 | +27.757% |
| 2026-02-20 | 260.00 | 260.00 | 260.00 | 260.00 | -3.303% | 1 | 35 | +26.519% |
| 2026-02-02 | 268.88 | 268.88 | 268.88 | 268.88 | +1.395% | 1 | 35 | +22.341% |
| 2026-01-30 | 265.14 | 265.18 | 265.14 | 265.18 | -1.420% | 2 | 36 | +24.048% |
| 2026-01-28 | 269.00 | 269.00 | 269.00 | 269.00 | +0.268% | 3 | 37 | +22.286% |
| 2026-01-12 | 268.29 | 268.29 | 268.28 | 268.28 | +2.008% | 2 | 37 | +22.614% |
| 2026-01-05 | 263.00 | 263.00 | 263.00 | 263.00 | +2.136% | 1 | 39 | +25.076% |
| 2026-01-02 | 257.50 | 257.50 | 257.50 | 257.50 | -1.288% | 1 | 39 | +27.748% |
| 2025-12-08 | 260.86 | 260.86 | 260.86 | 260.86 | +8.583% | 1 | 39 | +26.102% |
| 2025-11-20 | 240.24 | 240.24 | 240.24 | 240.24 | -0.727% | 2 | 39 | +36.926% |
| 2025-11-18 | 242.00 | 242.00 | 242.00 | 242.00 | -1.845% | 1 | 39 | +35.930% |
| 2025-11-17 | 246.55 | 246.55 | 246.55 | 246.55 | -6.553% | 1 | 39 | +33.421% |
| 2025-10-30 | 263.84 | 263.84 | 263.84 | 263.84 | +8.469% | 1 | 39 | +24.678% |
| 2025-09-19 | 243.24 | 243.24 | 243.24 | 243.24 | +3.068% | 1 | 38 | +35.237% |
| 2025-09-17 | 236.00 | 236.00 | 236.00 | 236.00 | +4.309% | 1 | 38 | +39.386% |
| 2025-09-04 | 226.25 | 226.25 | 226.25 | 226.25 | +4.143% | 8 | 38 | +45.392% |
| 2025-08-20 | 217.25 | 217.25 | 217.25 | 217.25 | +4.952% | 1 | 38 | +51.415% |
| 2025-08-01 | 207.00 | 207.00 | 207.00 | 207.00 | -4.180% | 1 | 38 | +58.913% |
| 2025-07-21 | 216.03 | 216.03 | 216.03 | 216.03 | +4.312% | 3 | 38 | +52.271% |
| 2025-07-07 | 207.10 | 207.10 | 207.10 | 207.10 | +3.825% | 48 | 38 | +58.836% |
| 2025-06-27 | 199.47 | 199.47 | 199.47 | 199.47 | +0.753% | 1 | 86 | +64.912% |
| 2025-06-26 | 197.98 | 197.98 | 197.98 | 197.98 | +2.157% | 1 | 87 | +66.153% |
| 2025-06-24 | 191.57 | 193.80 | 191.57 | 193.80 | +2.296% | 13 | 86 | +69.737% |
| 2025-06-17 | 189.45 | 189.45 | 189.45 | 189.45 | -0.863% | 3 | 95 | +73.634% |
| 2025-06-16 | 191.10 | 191.10 | 191.10 | 191.10 | +1.649% | 3 | 94 | +72.135% |
| 2025-06-13 | 188.00 | 188.00 | 188.00 | 188.00 | -0.776% | 12 | 97 | +74.973% |
| 2025-06-06 | 189.47 | 189.47 | 189.47 | 189.47 | +1.866% | 4 | 94 | +73.616% |
| 2025-06-03 | 186.00 | 186.00 | 186.00 | 186.00 | +2.170% | 3 | 94 | +76.855% |
| 2025-06-02 | 182.05 | 182.05 | 182.05 | 182.05 | +0.513% | 10 | 91 | +80.692% |
| 2025-05-29 | 181.12 | 181.12 | 181.12 | 181.12 | +0.066% | 1 | 92 | +81.620% |
| 2025-05-27 | 181.80 | 181.80 | 181.00 | 181.00 | +5.916% | 2 | 93 | +81.740% |
| 2025-05-12 | 170.89 | 170.89 | 170.89 | 170.89 | +6.806% | 1 | 93 | +92.492% |
| 2025-05-09 | 160.00 | 160.00 | 160.00 | 160.00 | -2.308% | 2 | 93 | +105.594% |
| 2025-05-08 | 158.65 | 163.78 | 158.65 | 163.78 | +1.727% | 11 | 93 | +100.849% |
| 2025-05-05 | 161.00 | 161.00 | 161.00 | 161.00 | +0.430% | 1 | 93 | +104.317% |
| 2025-05-02 | 160.31 | 160.31 | 160.31 | 160.31 | +3.446% | 24 | 93 | +105.196% |
| 2025-05-01 | 155.75 | 155.75 | 154.97 | 154.97 | +7.805% | 9 | 93 | +112.267% |
| 2025-04-30 | 143.75 | 143.75 | 143.75 | 143.75 | -3.361% | 1 | 93 | +128.835% |
| 2025-04-29 | 146.67 | 148.75 | 146.67 | 148.75 | +1.508% | 3 | 93 | +121.143% |
| 2025-04-28 | 146.54 | 146.54 | 146.54 | 146.54 | +1.440% | 1 | 93 | +124.478% |
| 2025-04-25 | 144.00 | 144.46 | 143.50 | 144.46 | +1.375% | 16 | 93 | +127.710% |
| 2025-04-24 | 142.46 | 142.50 | 142.46 | 142.50 | +4.015% | 2 | 93 | +130.842% |
| 2025-04-23 | 142.00 | 142.00 | 137.00 | 137.00 | +7.165% | 8 | 93 | +140.109% |
| 2025-04-22 | 127.84 | 127.84 | 127.84 | 127.84 | +4.607% | 1 | 93 | +157.314% |
| 2025-04-21 | 124.50 | 124.50 | 122.21 | 122.21 | -7.466% | 65 | 94 | +169.168% |
| 2025-04-16 | 133.20 | 133.20 | 132.07 | 132.07 | -6.486% | 3 | 38 | +149.072% |
| 2025-04-14 | 141.23 | 141.23 | 141.23 | 141.23 | +14.971% | 1 | 37 | +132.918% |
| 2025-04-10 | 122.84 | 122.84 | 122.84 | 122.84 | -9.209% | 1 | 37 | +167.787% |
| 2025-04-09 | 108.20 | 138.50 | 108.20 | 135.30 | +43.220% | 22 | 38 | +143.126% |
| 2025-04-07 | 94.47 | 94.47 | 94.47 | 94.47 | -17.298% | 2 | 44 | +248.206% |
| 2025-04-04 | 122.50 | 122.50 | 110.60 | 114.23 | -20.959% | 40 | 44 | +187.972% |
| 2025-04-03 | 144.52 | 144.52 | 144.52 | 144.52 | -6.460% | 1 | 32 | +127.616% |
| 2025-03-28 | 154.50 | 154.50 | 154.50 | 154.50 | -7.811% | 20 | 32 | +112.913% |
| 2025-03-25 | 167.59 | 167.59 | 167.59 | 167.59 | +6.589% | 2 | 24 | +96.283% |
| 2025-03-21 | 157.23 | 157.23 | 157.23 | 157.23 | -1.113% | 38 | 22 | +109.216% |
| 2025-03-20 | 159.00 | 159.00 | 159.00 | 159.00 | -1.973% | 1 | 13 | +106.887% |
| 2025-03-19 | 156.00 | 162.20 | 156.00 | 162.20 | +4.108% | 4 | 13 | +102.805% |
| 2025-03-13 | 155.80 | 155.80 | 155.80 | 155.80 | -0.695% | 3 | 12 | +111.136% |
| 2025-03-12 | 156.89 | 156.89 | 156.89 | 156.89 | +0.881% | 1 | 12 | +109.669% |
| 2025-03-10 | 161.59 | 161.59 | 155.52 | 155.52 | -6.712% | 27 | 11 | +111.516% |
| 2025-03-07 | 164.50 | 166.71 | 164.50 | 166.71 | -1.197% | 8 | 10 | +97.319% |
| 2025-03-06 | 169.22 | 169.22 | 168.73 | 168.73 | -1.672% | 2 | 8 | +94.956% |
| 2025-03-04 | 171.60 | 171.60 | 171.60 | 171.60 | -5.921% | 1 | 8 | +91.696% |
| 2025-02-28 | 182.40 | 182.40 | 182.40 | 182.40 | -11.990% | 2 | 8 | +80.345% |
| 2025-01-23 | 207.25 | 207.25 | 207.25 | 207.25 | +0.553% | 2 | 8 | +58.721% |
| 2025-01-22 | 206.11 | 206.11 | 206.11 | 206.11 | +2.202% | 2 | 10 | +59.599% |
| 2025-01-21 | 201.67 | 201.67 | 201.67 | 201.67 | +2.459% | 1 | 8 | +63.113% |
| 2025-01-17 | 195.58 | 196.83 | 195.58 | 196.83 | +8.692% | 4 | 9 | +67.124% |
| 2025-01-13 | 181.09 | 181.09 | 181.09 | 181.09 | -2.002% | 1 | 9 | +81.650% |
| 2025-01-02 | 184.79 | 184.79 | 184.79 | 184.79 | 0.000% | 8 | 8 | +78.013% |