SPY271217C00475000
SPY Dec 17 2027 475.00 Call
optionOPRA
EODOct 23, 2026
310.50USD-0.773%(-2.42)1Vol34OI
SPY271217C00475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 310.50 | 310.50 | 310.50 | 310.50 | -0.773% | 1 | 34 | 0.000% |
| 2026-10-22 | 312.92 | 312.92 | 312.92 | 312.92 | -4.112% | 1 | 34 | -0.773% |
| 2026-10-08 | 326.34 | 326.34 | 326.34 | 326.34 | +0.104% | 1 | 34 | -4.854% |
| 2026-10-05 | 326.00 | 326.00 | 326.00 | 326.00 | +3.227% | 1 | 34 | -4.755% |
| 2026-09-08 | 315.81 | 315.81 | 315.81 | 315.81 | +2.121% | 1 | 35 | -1.681% |
| 2026-07-10 | 309.25 | 309.25 | 309.25 | 309.25 | +9.636% | 21 | 47 | +0.404% |
| 2026-06-09 | 282.07 | 282.07 | 282.07 | 282.07 | -4.790% | 3 | 50 | +10.079% |
| 2026-06-05 | 296.26 | 296.26 | 296.26 | 296.26 | -5.045% | 1 | 50 | +4.807% |
| 2026-06-01 | 312.00 | 312.00 | 312.00 | 312.00 | +17.223% | 2 | 50 | -0.481% |
| 2026-04-20 | 266.16 | 266.16 | 266.16 | 266.16 | +20.255% | 1 | 50 | +16.659% |
| 2026-04-01 | 221.33 | 221.33 | 221.33 | 221.33 | +9.347% | 3 | 49 | +40.288% |
| 2026-03-30 | 202.65 | 202.65 | 202.41 | 202.41 | -20.474% | 2 | 48 | +53.402% |
| 2026-02-09 | 254.52 | 254.52 | 254.52 | 254.52 | +1.415% | 1 | 50 | +21.994% |
| 2026-01-23 | 250.95 | 250.97 | 250.95 | 250.97 | +1.439% | 2 | 51 | +23.720% |
| 2025-12-31 | 247.41 | 247.41 | 247.41 | 247.41 | +0.647% | 1 | 51 | +25.500% |
| 2025-12-22 | 245.82 | 245.82 | 245.82 | 245.82 | +1.106% | 1 | 50 | +26.312% |
| 2025-12-19 | 243.13 | 243.13 | 243.13 | 243.13 | +0.817% | 3 | 50 | +27.709% |
| 2025-12-15 | 241.16 | 241.16 | 241.16 | 241.16 | +1.953% | 1 | 50 | +28.753% |
| 2025-10-21 | 236.54 | 236.54 | 236.54 | 236.54 | +0.467% | 1 | 49 | +31.267% |
| 2025-10-16 | 235.44 | 235.44 | 235.44 | 235.44 | +4.752% | 2 | 48 | +31.881% |
| 2025-09-25 | 224.76 | 224.76 | 224.76 | 224.76 | -1.950% | 3 | 49 | +38.147% |
| 2025-09-18 | 230.89 | 230.89 | 229.23 | 229.23 | +1.925% | 9 | 50 | +35.453% |
| 2025-09-11 | 224.90 | 224.90 | 224.90 | 224.90 | +1.765% | 1 | 49 | +38.061% |
| 2025-09-10 | 221.00 | 221.00 | 221.00 | 221.00 | +1.507% | 10 | 50 | +40.498% |
| 2025-09-05 | 217.72 | 217.72 | 217.72 | 217.72 | +1.762% | 1 | 60 | +42.614% |
| 2025-08-15 | 214.50 | 214.50 | 213.95 | 213.95 | +3.970% | 22 | 60 | +45.127% |
| 2025-07-30 | 205.78 | 205.78 | 205.78 | 205.78 | +1.215% | 1 | 60 | +50.889% |
| 2025-07-23 | 203.57 | 203.67 | 203.31 | 203.31 | -0.703% | 3 | 60 | +52.722% |
| 2025-07-21 | 203.57 | 204.75 | 203.57 | 204.75 | +1.866% | 6 | 61 | +51.648% |
| 2025-07-18 | 201.00 | 201.00 | 201.00 | 201.00 | +0.500% | 1 | 66 | +54.478% |
| 2025-07-17 | 200.00 | 200.00 | 200.00 | 200.00 | -0.195% | 5 | 66 | +55.250% |
| 2025-07-10 | 200.39 | 200.39 | 200.39 | 200.39 | +3.273% | 1 | 66 | +54.948% |
| 2025-07-02 | 194.04 | 194.04 | 194.04 | 194.04 | +1.295% | 1 | 66 | +60.019% |
| 2025-07-01 | 191.56 | 191.56 | 191.56 | 191.56 | -0.229% | 1 | 67 | +62.090% |
| 2025-06-30 | 192.00 | 192.00 | 192.00 | 192.00 | +3.226% | 5 | 66 | +61.719% |
| 2025-06-26 | 186.00 | 186.00 | 186.00 | 186.00 | +3.766% | 3 | 71 | +66.935% |
| 2025-06-23 | 179.25 | 179.25 | 179.25 | 179.25 | +0.218% | 5 | 71 | +73.222% |
| 2025-06-10 | 178.86 | 178.86 | 178.86 | 178.86 | +2.811% | 2 | 71 | +73.599% |
| 2025-06-03 | 173.97 | 173.97 | 173.97 | 173.97 | +1.145% | 1 | 71 | +78.479% |
| 2025-05-19 | 172.00 | 172.00 | 172.00 | 172.00 | +1.457% | 3 | 72 | +80.523% |
| 2025-05-15 | 166.38 | 169.53 | 166.38 | 169.53 | +2.702% | 2 | 72 | +83.153% |
| 2025-05-13 | 165.07 | 165.07 | 165.07 | 165.07 | +1.270% | 7 | 74 | +88.102% |
| 2025-05-12 | 162.68 | 163.00 | 161.98 | 163.00 | +10.202% | 68 | 67 | +90.491% |
| 2025-05-09 | 147.91 | 147.91 | 147.91 | 147.91 | +0.962% | 2 | 29 | +109.925% |
| 2025-05-07 | 146.50 | 146.50 | 146.50 | 146.50 | +0.979% | 1 | 30 | +111.945% |
| 2025-05-01 | 145.08 | 145.08 | 145.08 | 145.08 | +14.281% | 1 | 29 | +114.020% |
| 2025-04-30 | 126.95 | 126.95 | 126.95 | 126.95 | +10.391% | 2 | 30 | +144.584% |
| 2025-04-21 | 115.00 | 115.00 | 115.00 | 115.00 | -10.853% | 1 | 30 | +170.000% |
| 2025-04-14 | 129.00 | 129.00 | 129.00 | 129.00 | +4.665% | 1 | 29 | +140.698% |
| 2025-04-09 | 100.36 | 129.46 | 99.88 | 123.25 | +26.827% | 7 | 28 | +151.927% |
| 2025-04-07 | 95.00 | 97.18 | 95.00 | 97.18 | -7.703% | 2 | 26 | +219.510% |
| 2025-04-04 | 111.57 | 111.57 | 104.57 | 105.29 | -18.062% | 8 | 24 | +194.900% |
| 2025-04-03 | 132.00 | 132.00 | 128.50 | 128.50 | -11.434% | 3 | 22 | +141.634% |
| 2025-04-02 | 145.09 | 145.09 | 145.09 | 145.09 | +0.967% | 5 | 19 | +114.005% |
| 2025-04-01 | 143.70 | 143.70 | 143.70 | 143.70 | +3.389% | 1 | 21 | +116.075% |
| 2025-03-31 | 137.58 | 139.17 | 137.58 | 138.99 | -1.018% | 9 | 20 | +123.397% |
| 2025-03-28 | 140.42 | 140.42 | 140.42 | 140.42 | -10.074% | 2 | 18 | +121.122% |
| 2025-03-24 | 155.95 | 156.15 | 155.14 | 156.15 | +7.320% | 15 | 17 | +98.847% |
| 2025-03-21 | 145.50 | 145.50 | 145.50 | 145.50 | -4.590% | 20 | 22 | +113.402% |
| 2025-03-19 | 152.50 | 152.50 | 152.50 | 152.50 | +4.252% | 1 | 12 | +103.607% |
| 2025-03-14 | 146.28 | 146.28 | 146.28 | 146.28 | -1.329% | 4 | 12 | +112.264% |
| 2025-03-10 | 150.66 | 150.66 | 148.25 | 148.25 | -7.873% | 6 | 12 | +109.444% |
| 2025-03-06 | 158.98 | 163.00 | 158.98 | 160.92 | -1.530% | 4 | 9 | +92.953% |
| 2025-03-05 | 163.42 | 163.42 | 163.42 | 163.42 | +2.329% | 2 | 9 | +90.001% |
| 2025-03-04 | 157.50 | 159.70 | 157.50 | 159.70 | -4.188% | 2 | 11 | +94.427% |
| 2025-03-03 | 166.68 | 166.68 | 166.68 | 166.68 | -1.953% | 1 | 9 | +86.285% |
| 2025-02-28 | 170.00 | 170.00 | 170.00 | 170.00 | -8.558% | 2 | 8 | +82.647% |
| 2025-01-27 | 185.91 | 185.91 | 185.91 | 185.91 | -5.821% | 5 | 7 | +67.016% |
| 2025-01-23 | 197.40 | 197.40 | 197.40 | 197.40 | +1.439% | 1 | 2 | +57.295% |
| 2025-01-22 | 194.60 | 194.60 | 194.60 | 194.60 | +6.923% | 1 | 3 | +59.558% |
| 2025-01-16 | 182.00 | 182.00 | 182.00 | 182.00 | +2.351% | 1 | 2 | +70.604% |
| 2025-01-03 | 177.82 | 177.82 | 177.82 | 177.82 | 0.000% | 2 | 1 | +74.615% |