SPY271217C00480000
SPY Dec 17 2027 480.00 Call
optionOPRA
EODOct 23, 2026
307.82USD-3.656%(-11.68)1Vol102OI
SPY271217C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 307.82 | 307.82 | 307.82 | 307.82 | -3.656% | 1 | 101 | 0.000% |
| 2026-08-05 | 319.43 | 319.50 | 319.43 | 319.50 | +2.148% | 4 | 103 | -3.656% |
| 2026-08-04 | 309.15 | 312.98 | 309.15 | 312.78 | +1.956% | 3 | 101 | -1.586% |
| 2026-08-03 | 306.55 | 306.78 | 306.55 | 306.78 | +5.786% | 25 | 101 | +0.339% |
| 2026-07-23 | 290.00 | 290.00 | 290.00 | 290.00 | -2.848% | 1 | 100 | +6.145% |
| 2026-06-22 | 298.85 | 298.85 | 298.50 | 298.50 | +5.956% | 2 | 100 | +3.122% |
| 2026-06-11 | 281.72 | 281.72 | 281.72 | 281.72 | -3.554% | 1 | 100 | +9.265% |
| 2026-05-11 | 292.10 | 292.10 | 292.10 | 292.10 | +3.552% | 4 | 102 | +5.382% |
| 2026-05-06 | 282.08 | 282.08 | 282.08 | 282.08 | +7.108% | 1 | 102 | +9.125% |
| 2026-04-22 | 263.36 | 263.36 | 263.36 | 263.36 | +0.481% | 1 | 102 | +16.882% |
| 2026-04-21 | 262.10 | 262.10 | 262.10 | 262.10 | +0.015% | 1 | 102 | +17.444% |
| 2026-04-17 | 262.06 | 262.06 | 262.06 | 262.06 | +4.828% | 2 | 102 | +17.462% |
| 2026-04-15 | 248.00 | 249.99 | 248.00 | 249.99 | +0.681% | 3 | 103 | +23.133% |
| 2026-04-14 | 248.30 | 248.30 | 248.30 | 248.30 | +10.356% | 1 | 104 | +23.971% |
| 2026-03-18 | 225.00 | 225.00 | 225.00 | 225.00 | -6.728% | 1 | 105 | +36.809% |
| 2026-03-04 | 241.23 | 241.23 | 241.23 | 241.23 | -0.368% | 1 | 105 | +27.604% |
| 2026-02-26 | 242.12 | 242.12 | 242.12 | 242.12 | +0.653% | 1 | 106 | +27.135% |
| 2026-02-13 | 240.55 | 240.55 | 240.55 | 240.55 | -3.188% | 1 | 107 | +27.965% |
| 2026-02-09 | 248.47 | 248.47 | 248.47 | 248.47 | +0.068% | 1 | 107 | +23.886% |
| 2026-02-03 | 248.30 | 248.30 | 248.30 | 248.30 | +3.200% | 1 | 108 | +23.971% |
| 2026-01-20 | 240.60 | 240.60 | 240.60 | 240.60 | -1.635% | 1 | 108 | +27.938% |
| 2026-01-05 | 244.60 | 244.60 | 244.60 | 244.60 | -1.450% | 1 | 108 | +25.846% |
| 2025-12-24 | 248.20 | 248.20 | 248.20 | 248.20 | +4.085% | 1 | 109 | +24.021% |
| 2025-12-19 | 238.59 | 238.59 | 238.46 | 238.46 | -3.614% | 2 | 109 | +29.087% |
| 2025-12-10 | 247.40 | 247.40 | 247.40 | 247.40 | +1.706% | 1 | 110 | +24.422% |
| 2025-12-04 | 243.25 | 243.25 | 243.25 | 243.25 | +0.363% | 1 | 109 | +26.545% |
| 2025-12-01 | 242.37 | 242.37 | 242.37 | 242.37 | -0.054% | 1 | 110 | +27.004% |
| 2025-11-28 | 242.50 | 242.50 | 242.50 | 242.50 | +2.972% | 5 | 109 | +26.936% |
| 2025-11-25 | 234.50 | 235.50 | 234.50 | 235.50 | +1.728% | 3 | 114 | +30.709% |
| 2025-11-24 | 231.50 | 231.50 | 231.50 | 231.50 | -1.569% | 2 | 117 | +32.968% |
| 2025-11-14 | 235.19 | 235.19 | 235.19 | 235.19 | +0.724% | 1 | 119 | +30.881% |
| 2025-11-07 | 227.24 | 233.50 | 227.24 | 233.50 | -5.081% | 2 | 120 | +31.829% |
| 2025-10-31 | 246.83 | 246.83 | 246.00 | 246.00 | +2.761% | 2 | 120 | +25.130% |
| 2025-10-24 | 239.39 | 239.39 | 239.39 | 239.39 | +6.851% | 1 | 120 | +28.585% |
| 2025-10-10 | 224.04 | 224.04 | 224.04 | 224.04 | -2.166% | 1 | 121 | +37.395% |
| 2025-09-29 | 229.00 | 229.00 | 229.00 | 229.00 | +0.439% | 5 | 121 | +34.419% |
| 2025-09-22 | 228.00 | 228.00 | 228.00 | 228.00 | +3.872% | 4 | 123 | +35.009% |
| 2025-09-17 | 219.50 | 219.50 | 219.50 | 219.50 | +4.913% | 1 | 127 | +40.237% |
| 2025-09-05 | 211.58 | 211.58 | 209.22 | 209.22 | -0.514% | 2 | 128 | +47.127% |
| 2025-09-04 | 212.00 | 212.00 | 209.86 | 210.30 | +3.134% | 28 | 130 | +46.372% |
| 2025-09-02 | 203.00 | 203.91 | 203.00 | 203.91 | -2.201% | 2 | 120 | +50.959% |
| 2025-08-29 | 208.50 | 208.50 | 208.50 | 208.50 | +0.178% | 1 | 121 | +47.635% |
| 2025-08-26 | 208.13 | 208.13 | 208.13 | 208.13 | +2.907% | 1 | 121 | +47.898% |
| 2025-08-20 | 202.25 | 202.25 | 202.25 | 202.25 | -1.505% | 1 | 121 | +52.198% |
| 2025-08-19 | 205.34 | 205.34 | 205.34 | 205.34 | -2.219% | 1 | 122 | +49.907% |
| 2025-08-13 | 210.00 | 210.00 | 210.00 | 210.00 | +2.274% | 5 | 122 | +46.581% |
| 2025-08-08 | 205.33 | 205.33 | 205.33 | 205.33 | +3.702% | 1 | 127 | +49.915% |
| 2025-08-07 | 198.00 | 198.00 | 198.00 | 198.00 | -0.257% | 1 | 126 | +55.465% |
| 2025-08-06 | 199.43 | 199.43 | 198.51 | 198.51 | -0.958% | 4 | 125 | +55.065% |
| 2025-08-05 | 200.43 | 200.43 | 200.43 | 200.43 | +5.323% | 1 | 125 | +53.580% |
| 2025-08-01 | 194.35 | 194.35 | 190.30 | 190.30 | -4.978% | 2 | 125 | +61.755% |
| 2025-07-31 | 206.75 | 206.75 | 200.27 | 200.27 | -1.131% | 2 | 124 | +53.703% |
| 2025-07-30 | 202.56 | 202.56 | 202.56 | 202.56 | -1.617% | 1 | 125 | +51.965% |
| 2025-07-25 | 205.89 | 205.89 | 205.89 | 205.89 | +0.798% | 1 | 126 | +49.507% |
| 2025-07-24 | 204.26 | 204.26 | 204.26 | 204.26 | +2.002% | 2 | 125 | +50.700% |
| 2025-07-23 | 200.25 | 200.25 | 200.25 | 200.25 | +0.285% | 4 | 125 | +53.718% |
| 2025-07-21 | 199.00 | 199.68 | 199.00 | 199.68 | +4.293% | 4 | 129 | +54.157% |
| 2025-07-16 | 191.46 | 191.46 | 191.46 | 191.46 | -1.345% | 1 | 130 | +60.775% |
| 2025-07-15 | 194.07 | 194.07 | 194.07 | 194.07 | -0.553% | 1 | 129 | +58.613% |
| 2025-07-14 | 195.15 | 195.15 | 195.15 | 195.15 | +0.463% | 1 | 129 | +57.735% |
| 2025-07-11 | 194.25 | 194.25 | 194.25 | 194.25 | +0.155% | 5 | 128 | +58.466% |
| 2025-07-09 | 193.95 | 193.95 | 193.95 | 193.95 | +2.278% | 1 | 128 | +58.711% |
| 2025-07-07 | 189.63 | 189.63 | 189.63 | 189.63 | -2.619% | 30 | 129 | +62.327% |
| 2025-07-03 | 194.73 | 194.73 | 194.73 | 194.73 | +2.446% | 1 | 160 | +58.075% |
| 2025-07-02 | 190.08 | 190.08 | 190.08 | 190.08 | +0.571% | 1 | 160 | +61.942% |
| 2025-06-27 | 189.00 | 189.00 | 189.00 | 189.00 | +3.279% | 4 | 160 | +62.868% |
| 2025-06-26 | 183.00 | 183.00 | 183.00 | 183.00 | +2.809% | 1 | 157 | +68.208% |
| 2025-06-24 | 178.00 | 178.00 | 178.00 | 178.00 | +3.254% | 12 | 158 | +72.933% |
| 2025-06-23 | 172.39 | 172.39 | 172.39 | 172.39 | +2.006% | 1 | 163 | +78.560% |
| 2025-06-20 | 170.00 | 170.00 | 169.00 | 169.00 | -3.041% | 8 | 164 | +82.142% |
| 2025-06-17 | 174.50 | 174.50 | 174.30 | 174.30 | -0.463% | 15 | 166 | +76.604% |
| 2025-06-16 | 174.78 | 175.12 | 174.78 | 175.11 | +2.812% | 15 | 151 | +75.787% |
| 2025-06-13 | 172.96 | 172.96 | 170.32 | 170.32 | -2.390% | 14 | 136 | +80.730% |
| 2025-06-10 | 174.49 | 174.49 | 174.49 | 174.49 | +0.380% | 12 | 138 | +76.411% |
| 2025-06-06 | 173.00 | 174.64 | 173.00 | 173.83 | +6.644% | 14 | 130 | +77.081% |
| 2025-05-30 | 163.00 | 163.00 | 163.00 | 163.00 | -1.689% | 2 | 133 | +88.847% |
| 2025-05-27 | 165.80 | 165.80 | 165.80 | 165.80 | +4.579% | 1 | 133 | +85.657% |
| 2025-05-23 | 158.54 | 158.54 | 158.54 | 158.54 | -1.184% | 2 | 135 | +94.159% |
| 2025-05-22 | 162.64 | 162.64 | 160.44 | 160.44 | -0.156% | 21 | 135 | +91.860% |
| 2025-05-21 | 160.69 | 160.69 | 160.69 | 160.69 | -4.917% | 1 | 154 | +91.561% |
| 2025-05-20 | 169.00 | 169.00 | 169.00 | 169.00 | +1.887% | 5 | 155 | +82.142% |
| 2025-05-15 | 165.85 | 165.87 | 165.85 | 165.87 | +0.546% | 3 | 151 | +85.579% |
| 2025-05-14 | 164.91 | 165.57 | 164.91 | 164.97 | +0.347% | 11 | 154 | +86.592% |
| 2025-05-13 | 163.89 | 164.40 | 163.20 | 164.40 | +3.338% | 6 | 162 | +87.238% |
| 2025-05-12 | 156.52 | 159.09 | 156.49 | 159.09 | +9.907% | 9 | 165 | +93.488% |
| 2025-05-09 | 146.50 | 146.57 | 144.75 | 144.75 | -2.852% | 12 | 173 | +112.656% |
| 2025-05-08 | 144.55 | 149.00 | 144.55 | 149.00 | +4.415% | 2 | 176 | +106.591% |
| 2025-05-07 | 144.59 | 144.59 | 142.70 | 142.70 | -2.079% | 2 | 176 | +115.711% |
| 2025-05-05 | 146.35 | 146.49 | 145.73 | 145.73 | +3.989% | 3 | 174 | +111.226% |
| 2025-05-01 | 141.29 | 141.29 | 140.14 | 140.14 | +5.250% | 3 | 171 | +119.652% |
| 2025-04-30 | 125.87 | 133.15 | 125.87 | 133.15 | +2.305% | 11 | 172 | +131.183% |
| 2025-04-28 | 133.92 | 133.92 | 129.30 | 130.15 | -1.184% | 4 | 161 | +136.512% |
| 2025-04-25 | 134.23 | 134.23 | 131.71 | 131.71 | +1.059% | 4 | 159 | +133.710% |
| 2025-04-24 | 127.95 | 130.33 | 127.95 | 130.33 | +5.105% | 7 | 159 | +136.185% |
| 2025-04-23 | 128.52 | 128.52 | 123.57 | 124.00 | +7.100% | 5 | 165 | +148.242% |
| 2025-04-22 | 114.51 | 115.78 | 112.56 | 115.78 | +9.682% | 12 | 162 | +165.866% |
| 2025-04-21 | 108.50 | 108.50 | 104.11 | 105.56 | -9.778% | 7 | 167 | +191.607% |
| 2025-04-17 | 117.50 | 117.50 | 117.00 | 117.00 | +1.739% | 2 | 158 | +163.094% |
| 2025-04-16 | 119.95 | 119.95 | 115.00 | 115.00 | -10.527% | 4 | 158 | +167.670% |
| 2025-04-15 | 128.53 | 128.53 | 128.53 | 128.53 | -1.055% | 1 | 154 | +139.493% |
| 2025-04-14 | 127.65 | 129.90 | 127.65 | 129.90 | +6.808% | 2 | 155 | +136.967% |
| 2025-04-11 | 121.62 | 121.62 | 121.62 | 121.62 | +2.296% | 2 | 155 | +153.100% |
| 2025-04-10 | 119.24 | 121.79 | 112.32 | 118.89 | -7.644% | 15 | 154 | +158.912% |
| 2025-04-09 | 90.86 | 128.73 | 90.86 | 128.73 | +43.033% | 23 | 144 | +139.121% |
| 2025-04-08 | 109.41 | 109.41 | 90.00 | 90.00 | -10.882% | 9 | 151 | +242.022% |
| 2025-04-07 | 85.24 | 111.94 | 84.00 | 100.99 | -0.591% | 47 | 144 | +204.802% |
| 2025-04-04 | 110.00 | 110.38 | 99.70 | 101.59 | -16.270% | 90 | 100 | +203.002% |
| 2025-04-03 | 127.98 | 127.98 | 121.33 | 121.33 | -10.787% | 8 | 68 | +153.705% |
| 2025-04-01 | 136.00 | 136.00 | 136.00 | 136.00 | -1.442% | 1 | 68 | +126.338% |
| 2025-03-28 | 140.00 | 140.00 | 137.05 | 137.99 | -7.046% | 6 | 67 | +123.074% |
| 2025-03-27 | 148.45 | 148.45 | 148.45 | 148.45 | +0.304% | 1 | 64 | +107.356% |
| 2025-03-26 | 148.00 | 148.00 | 148.00 | 148.00 | -3.141% | 2 | 63 | +107.986% |
| 2025-03-25 | 153.69 | 153.69 | 152.80 | 152.80 | +5.715% | 4 | 61 | +101.453% |
| 2025-03-20 | 143.09 | 144.54 | 143.09 | 144.54 | -2.338% | 2 | 60 | +112.965% |
| 2025-03-19 | 147.38 | 148.00 | 147.38 | 148.00 | +4.631% | 2 | 60 | +107.986% |
| 2025-03-18 | 141.45 | 141.45 | 141.45 | 141.45 | -2.205% | 1 | 59 | +117.618% |
| 2025-03-17 | 148.50 | 148.50 | 144.64 | 144.64 | +1.303% | 2 | 60 | +112.818% |
| 2025-03-14 | 140.50 | 142.78 | 140.00 | 142.78 | +4.785% | 6 | 59 | +115.590% |
| 2025-03-13 | 143.25 | 143.25 | 133.36 | 136.26 | +0.777% | 7 | 56 | +125.906% |
| 2025-03-11 | 140.92 | 140.92 | 135.21 | 135.21 | -5.182% | 7 | 56 | +127.661% |
| 2025-03-10 | 143.66 | 143.66 | 142.60 | 142.60 | -6.578% | 27 | 49 | +115.863% |
| 2025-03-06 | 155.48 | 155.48 | 152.64 | 152.64 | -0.651% | 12 | 37 | +101.664% |
| 2025-03-04 | 153.64 | 153.64 | 153.64 | 153.64 | -5.656% | 1 | 37 | +100.351% |
| 2025-03-03 | 162.85 | 162.85 | 162.85 | 162.85 | -5.496% | 1 | 37 | +89.021% |
| 2025-02-25 | 175.00 | 175.00 | 172.32 | 172.32 | -4.357% | 14 | 22 | +78.633% |
| 2025-02-24 | 180.00 | 181.00 | 180.00 | 180.17 | -1.890% | 7 | 22 | +70.850% |
| 2025-02-04 | 183.64 | 183.64 | 183.64 | 183.64 | -3.307% | 1 | 15 | +67.621% |
| 2025-01-31 | 189.92 | 189.92 | 189.92 | 189.92 | -1.238% | 2 | 15 | +62.079% |
| 2025-01-24 | 192.30 | 192.30 | 192.30 | 192.30 | -0.697% | 2 | 14 | +60.073% |
| 2025-01-23 | 193.65 | 193.65 | 193.65 | 193.65 | +5.491% | 1 | 14 | +58.957% |
| 2025-01-17 | 183.00 | 183.57 | 183.00 | 183.57 | +4.301% | 10 | 9 | +67.685% |
| 2025-01-16 | 178.00 | 178.00 | 176.00 | 176.00 | -1.323% | 4 | 9 | +74.898% |
| 2025-01-15 | 178.36 | 178.36 | 178.36 | 178.36 | +7.809% | 1 | 5 | +72.584% |
| 2025-01-13 | 167.07 | 167.07 | 165.44 | 165.44 | -10.087% | 2 | 4 | +86.061% |
| 2025-01-06 | 184.00 | 184.00 | 184.00 | 184.00 | +8.254% | 1 | 2 | +67.293% |
| 2025-01-02 | 169.97 | 169.97 | 169.97 | 169.97 | 0.000% | 1 | 1 | +81.103% |