SPY271217C00470000
SPY Dec 17 2027 470.00 Call
optionOPRA
InactiveOct 13, 2026
331.40USD+2.211%(+7.17)1Vol38OI
SPY271217C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 331.40 | 331.40 | 331.40 | 331.40 | +2.211% | 1 | 39 | 0.000% |
| 2026-09-30 | 324.23 | 324.23 | 324.23 | 324.23 | +7.610% | 1 | 40 | +2.211% |
| 2026-05-11 | 301.30 | 301.30 | 301.30 | 301.30 | +13.913% | 5 | 40 | +9.990% |
| 2026-04-16 | 264.50 | 264.50 | 264.50 | 264.50 | +13.334% | 1 | 40 | +25.293% |
| 2026-03-12 | 233.55 | 233.55 | 233.38 | 233.38 | -6.853% | 2 | 41 | +42.000% |
| 2026-02-26 | 250.55 | 250.55 | 250.55 | 250.55 | +0.732% | 1 | 40 | +32.269% |
| 2026-02-20 | 248.73 | 248.73 | 248.73 | 248.73 | +3.534% | 1 | 40 | +33.237% |
| 2026-02-17 | 240.24 | 240.24 | 240.24 | 240.24 | +0.100% | 1 | 41 | +37.945% |
| 2026-02-05 | 240.00 | 240.00 | 240.00 | 240.00 | -7.500% | 1 | 41 | +38.083% |
| 2026-01-12 | 259.46 | 259.46 | 259.46 | 259.46 | +3.801% | 1 | 41 | +27.727% |
| 2025-12-22 | 249.96 | 249.96 | 249.96 | 249.96 | +2.208% | 1 | 42 | +32.581% |
| 2025-12-17 | 244.56 | 244.56 | 244.56 | 244.56 | -2.321% | 11 | 42 | +35.509% |
| 2025-12-15 | 250.37 | 250.37 | 250.37 | 250.37 | -0.607% | 1 | 42 | +32.364% |
| 2025-12-08 | 251.90 | 251.90 | 251.90 | 251.90 | +3.238% | 1 | 43 | +31.560% |
| 2025-11-06 | 244.00 | 244.00 | 244.00 | 244.00 | -4.314% | 2 | 43 | +35.820% |
| 2025-10-27 | 253.83 | 255.00 | 253.83 | 255.00 | +8.520% | 2 | 44 | +29.961% |
| 2025-10-17 | 234.98 | 234.98 | 234.98 | 234.98 | -0.651% | 1 | 44 | +41.033% |
| 2025-10-14 | 236.52 | 236.52 | 236.52 | 236.52 | +2.835% | 1 | 43 | +40.115% |
| 2025-09-15 | 230.00 | 230.00 | 230.00 | 230.00 | +3.580% | 1 | 43 | +44.087% |
| 2025-09-05 | 222.05 | 222.05 | 222.05 | 222.05 | +2.431% | 1 | 43 | +49.246% |
| 2025-09-04 | 216.78 | 216.78 | 216.78 | 216.78 | +0.398% | 1 | 44 | +52.874% |
| 2025-08-29 | 219.04 | 219.04 | 215.92 | 215.92 | +2.883% | 3 | 44 | +53.483% |
| 2025-08-21 | 209.87 | 209.87 | 209.87 | 209.87 | -1.005% | 1 | 44 | +57.907% |
| 2025-07-28 | 212.00 | 212.00 | 212.00 | 212.00 | +0.151% | 2 | 45 | +56.321% |
| 2025-07-24 | 211.68 | 211.68 | 211.68 | 211.68 | +3.668% | 11 | 44 | +56.557% |
| 2025-07-17 | 204.19 | 204.19 | 204.19 | 204.19 | +4.461% | 1 | 33 | +62.300% |
| 2025-07-01 | 195.47 | 195.47 | 195.47 | 195.47 | -0.179% | 1 | 34 | +69.540% |
| 2025-06-30 | 195.82 | 195.82 | 195.82 | 195.82 | +1.926% | 1 | 34 | +69.237% |
| 2025-06-27 | 192.12 | 192.12 | 192.12 | 192.12 | +1.063% | 1 | 33 | +72.496% |
| 2025-06-26 | 190.10 | 190.10 | 190.10 | 190.10 | +5.517% | 2 | 34 | +74.329% |
| 2025-06-20 | 180.16 | 180.16 | 180.16 | 180.16 | +1.322% | 2 | 36 | +83.948% |
| 2025-06-13 | 177.81 | 177.81 | 177.81 | 177.81 | -2.297% | 2 | 37 | +86.379% |
| 2025-06-10 | 181.99 | 181.99 | 181.99 | 181.99 | +0.215% | 12 | 36 | +82.098% |
| 2025-06-09 | 181.60 | 181.60 | 181.60 | 181.60 | +1.255% | 12 | 44 | +82.489% |
| 2025-06-06 | 180.53 | 180.53 | 179.35 | 179.35 | +0.381% | 4 | 32 | +84.778% |
| 2025-06-04 | 178.67 | 178.67 | 178.67 | 178.67 | +5.722% | 1 | 33 | +85.482% |
| 2025-05-27 | 169.00 | 169.00 | 169.00 | 169.00 | -0.588% | 1 | 33 | +96.095% |
| 2025-05-21 | 170.00 | 170.00 | 170.00 | 170.00 | -0.625% | 2 | 34 | +94.941% |
| 2025-05-14 | 172.00 | 172.00 | 171.07 | 171.07 | -0.175% | 2 | 34 | +93.722% |
| 2025-05-13 | 171.37 | 171.37 | 171.37 | 171.37 | +4.494% | 1 | 35 | +93.383% |
| 2025-05-12 | 163.56 | 164.00 | 163.56 | 164.00 | +7.190% | 2 | 36 | +102.073% |
| 2025-05-09 | 152.59 | 153.00 | 152.59 | 153.00 | +3.392% | 4 | 38 | +116.601% |
| 2025-05-07 | 147.98 | 147.98 | 147.98 | 147.98 | -1.353% | 1 | 36 | +123.949% |
| 2025-05-06 | 150.01 | 150.01 | 150.01 | 150.01 | -3.163% | 1 | 35 | +120.919% |
| 2025-05-02 | 154.91 | 154.91 | 154.91 | 154.91 | +11.286% | 10 | 36 | +113.931% |
| 2025-04-30 | 139.20 | 139.20 | 139.20 | 139.20 | +0.014% | 1 | 31 | +138.075% |
| 2025-04-28 | 139.18 | 139.18 | 139.18 | 139.18 | +0.614% | 2 | 32 | +138.109% |
| 2025-04-25 | 139.51 | 139.51 | 138.33 | 138.33 | +13.181% | 4 | 34 | +139.572% |
| 2025-04-22 | 122.22 | 122.22 | 122.22 | 122.22 | +11.109% | 4 | 32 | +171.150% |
| 2025-04-21 | 110.00 | 110.00 | 110.00 | 110.00 | -11.147% | 2 | 28 | +201.273% |
| 2025-04-17 | 123.80 | 123.80 | 123.80 | 123.80 | +3.859% | 1 | 26 | +167.690% |
| 2025-04-16 | 125.00 | 125.00 | 119.20 | 119.20 | -8.308% | 3 | 26 | +178.020% |
| 2025-04-14 | 136.00 | 136.00 | 130.00 | 130.00 | -1.738% | 2 | 25 | +154.923% |
| 2025-04-11 | 125.00 | 132.30 | 123.10 | 132.30 | +9.747% | 8 | 26 | +150.491% |
| 2025-04-10 | 122.50 | 122.50 | 120.55 | 120.55 | +20.550% | 2 | 24 | +174.907% |
| 2025-04-09 | 100.00 | 100.00 | 100.00 | 100.00 | -15.747% | 2 | 22 | +231.400% |
| 2025-04-08 | 118.69 | 118.69 | 118.69 | 118.69 | +14.643% | 1 | 24 | +179.215% |
| 2025-04-07 | 91.65 | 115.57 | 91.65 | 103.53 | -6.409% | 10 | 23 | +220.100% |
| 2025-04-04 | 115.00 | 115.00 | 107.00 | 110.62 | -13.504% | 22 | 18 | +199.584% |
| 2025-04-03 | 127.89 | 127.89 | 127.89 | 127.89 | -11.354% | 6 | 17 | +159.129% |
| 2025-03-28 | 147.79 | 147.79 | 144.27 | 144.27 | -7.025% | 4 | 11 | +129.708% |
| 2025-03-27 | 153.50 | 155.17 | 153.50 | 155.17 | -2.903% | 3 | 9 | +113.572% |
| 2025-03-25 | 159.81 | 159.81 | 159.81 | 159.81 | +2.442% | 1 | 8 | +107.371% |
| 2025-03-17 | 156.00 | 156.00 | 156.00 | 156.00 | +3.127% | 1 | 7 | +112.436% |
| 2025-03-12 | 151.27 | 151.27 | 151.27 | 151.27 | +3.673% | 1 | 7 | +119.078% |
| 2025-03-11 | 145.91 | 145.91 | 145.91 | 145.91 | -2.817% | 1 | 6 | +127.126% |
| 2025-03-10 | 153.77 | 153.77 | 149.86 | 150.14 | -8.618% | 27 | 5 | +120.727% |
| 2025-03-06 | 164.30 | 164.30 | 164.30 | 164.30 | -4.505% | 1 | 3 | +101.704% |
| 2025-03-03 | 172.05 | 172.05 | 172.05 | 172.05 | -2.416% | 1 | 3 | +92.618% |
| 2025-02-28 | 176.31 | 176.31 | 176.31 | 176.31 | -4.954% | 2 | 3 | +87.964% |
| 2025-02-24 | 185.50 | 185.50 | 185.50 | 185.50 | -4.381% | 1 | 2 | +78.652% |
| 2025-01-30 | 194.00 | 194.00 | 194.00 | 194.00 | -2.129% | 1 | 2 | +70.825% |
| 2025-01-24 | 199.34 | 199.34 | 198.22 | 198.22 | -0.091% | 4 | 2 | +67.188% |
| 2025-01-22 | 200.00 | 200.00 | 198.40 | 198.40 | +2.442% | 2 | 2 | +67.036% |
| 2025-01-21 | 193.67 | 193.67 | 193.67 | 193.67 | 0.000% | 1 | 1 | +71.116% |