SPY271217C00485000
SPY Dec 17 2027 485.00 Call
optionOPRA
EODOct 22, 2026
303.78USD-2.905%(-9.09)1Vol44OI
SPY271217C00485000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 303.78 | 303.78 | 303.78 | 303.78 | -2.905% | 1 | 43 | 0.000% |
| 2026-09-21 | 312.87 | 312.87 | 312.87 | 312.87 | +8.923% | 3 | 43 | -2.905% |
| 2026-06-05 | 287.24 | 287.24 | 287.24 | 287.24 | +9.217% | 1 | 43 | +5.758% |
| 2026-04-27 | 263.00 | 263.00 | 263.00 | 263.00 | +2.227% | 1 | 43 | +15.506% |
| 2026-04-20 | 257.61 | 257.61 | 257.27 | 257.27 | +11.132% | 2 | 44 | +18.078% |
| 2026-04-10 | 231.50 | 231.50 | 231.50 | 231.50 | -1.489% | 1 | 44 | +31.222% |
| 2026-03-02 | 235.00 | 235.00 | 235.00 | 235.00 | -5.016% | 2 | 45 | +29.268% |
| 2026-01-27 | 247.41 | 247.41 | 247.41 | 247.41 | +5.523% | 2 | 45 | +22.784% |
| 2026-01-20 | 234.46 | 234.46 | 234.46 | 234.46 | -4.294% | 10 | 45 | +29.566% |
| 2026-01-16 | 244.98 | 244.98 | 244.98 | 244.98 | +0.546% | 1 | 36 | +24.002% |
| 2026-01-12 | 243.65 | 243.65 | 243.65 | 243.65 | +11.256% | 1 | 36 | +24.679% |
| 2025-11-18 | 219.00 | 219.00 | 219.00 | 219.00 | -6.959% | 1 | 37 | +38.712% |
| 2025-10-24 | 235.53 | 235.53 | 235.38 | 235.38 | +5.315% | 2 | 36 | +29.059% |
| 2025-10-22 | 223.50 | 223.50 | 223.50 | 223.50 | +0.202% | 1 | 36 | +35.919% |
| 2025-10-13 | 223.05 | 223.05 | 223.05 | 223.05 | -2.806% | 2 | 37 | +36.194% |
| 2025-10-02 | 229.49 | 229.49 | 229.49 | 229.49 | +8.322% | 1 | 37 | +32.372% |
| 2025-09-10 | 211.86 | 211.86 | 211.86 | 211.86 | +2.462% | 2 | 37 | +43.387% |
| 2025-08-22 | 206.77 | 206.77 | 206.77 | 206.77 | +1.358% | 1 | 39 | +46.917% |
| 2025-08-12 | 204.00 | 204.00 | 204.00 | 204.00 | +2.215% | 1 | 38 | +48.912% |
| 2025-08-08 | 199.58 | 199.58 | 199.58 | 199.58 | +4.257% | 1 | 39 | +52.210% |
| 2025-07-17 | 191.43 | 191.43 | 191.43 | 191.43 | +1.906% | 1 | 39 | +58.690% |
| 2025-07-16 | 187.64 | 187.85 | 187.64 | 187.85 | -1.303% | 2 | 38 | +61.714% |
| 2025-07-15 | 190.33 | 190.33 | 190.33 | 190.33 | -0.089% | 1 | 38 | +59.607% |
| 2025-07-11 | 190.50 | 190.50 | 190.50 | 190.50 | +0.237% | 5 | 38 | +59.465% |
| 2025-07-09 | 190.05 | 190.05 | 190.05 | 190.05 | +0.195% | 1 | 38 | +59.842% |
| 2025-07-03 | 189.68 | 189.68 | 189.68 | 189.68 | +1.553% | 2 | 40 | +60.154% |
| 2025-07-02 | 186.78 | 186.78 | 186.78 | 186.78 | +2.295% | 2 | 40 | +62.641% |
| 2025-06-30 | 183.15 | 183.15 | 182.59 | 182.59 | +0.242% | 6 | 38 | +66.373% |
| 2025-06-27 | 182.15 | 182.15 | 182.15 | 182.15 | +10.434% | 4 | 44 | +66.775% |
| 2025-05-21 | 164.94 | 164.94 | 164.94 | 164.94 | +1.097% | 2 | 41 | +84.176% |
| 2025-05-16 | 163.15 | 163.15 | 163.15 | 163.15 | +1.563% | 4 | 39 | +86.197% |
| 2025-05-13 | 160.64 | 160.64 | 160.64 | 160.64 | +11.509% | 1 | 41 | +89.106% |
| 2025-05-09 | 144.06 | 144.06 | 144.06 | 144.06 | +0.320% | 6 | 41 | +110.870% |
| 2025-05-05 | 143.60 | 143.60 | 143.60 | 143.60 | +13.860% | 1 | 38 | +111.546% |
| 2025-04-25 | 126.12 | 126.12 | 126.12 | 126.12 | +15.231% | 10 | 37 | +140.866% |
| 2025-04-22 | 109.45 | 109.45 | 109.45 | 109.45 | -0.155% | 1 | 37 | +177.551% |
| 2025-04-16 | 109.36 | 109.62 | 109.36 | 109.62 | -12.367% | 2 | 37 | +177.121% |
| 2025-04-15 | 125.09 | 125.09 | 125.09 | 125.09 | +0.928% | 3 | 38 | +142.849% |
| 2025-04-14 | 123.94 | 123.94 | 123.94 | 123.94 | +8.245% | 1 | 38 | +145.102% |
| 2025-04-10 | 116.08 | 116.08 | 114.50 | 114.50 | -5.761% | 2 | 39 | +165.310% |
| 2025-04-09 | 95.00 | 121.50 | 92.10 | 121.50 | +17.961% | 9 | 37 | +150.025% |
| 2025-04-08 | 105.22 | 105.22 | 103.00 | 103.00 | +12.581% | 6 | 41 | +194.932% |
| 2025-04-07 | 85.00 | 98.00 | 83.00 | 91.49 | -8.281% | 22 | 47 | +232.036% |
| 2025-04-04 | 106.05 | 106.05 | 95.87 | 99.75 | -16.176% | 18 | 26 | +204.541% |
| 2025-04-03 | 124.78 | 124.78 | 119.00 | 119.00 | -9.978% | 7 | 17 | +155.277% |
| 2025-03-31 | 132.19 | 132.19 | 132.19 | 132.19 | -0.833% | 1 | 13 | +129.806% |
| 2025-03-28 | 133.42 | 133.42 | 133.30 | 133.30 | -11.127% | 4 | 13 | +127.892% |
| 2025-03-25 | 149.99 | 149.99 | 149.99 | 149.99 | +0.321% | 3 | 12 | +102.534% |
| 2025-03-24 | 147.76 | 149.51 | 147.76 | 149.51 | +9.155% | 3 | 12 | +103.184% |
| 2025-03-21 | 136.97 | 136.97 | 136.97 | 136.97 | -4.471% | 2 | 12 | +121.786% |
| 2025-03-19 | 143.38 | 143.38 | 143.38 | 143.38 | +1.760% | 1 | 12 | +111.871% |
| 2025-03-14 | 140.90 | 140.90 | 140.90 | 140.90 | -1.743% | 4 | 12 | +115.600% |
| 2025-03-10 | 143.40 | 143.40 | 143.40 | 143.40 | -6.641% | 1 | 10 | +111.841% |
| 2025-03-06 | 153.60 | 153.60 | 153.60 | 153.60 | -4.305% | 1 | 9 | +97.773% |
| 2025-03-03 | 160.51 | 160.51 | 160.51 | 160.51 | -5.074% | 1 | 9 | +89.259% |
| 2025-02-28 | 164.81 | 169.09 | 160.05 | 169.09 | -8.620% | 6 | 8 | +79.656% |
| 2025-02-13 | 185.04 | 185.04 | 185.04 | 185.04 | +2.897% | 1 | 6 | +64.170% |
| 2025-02-04 | 179.83 | 179.83 | 179.83 | 179.83 | -2.149% | 1 | 6 | +68.926% |
| 2025-01-28 | 178.73 | 183.78 | 178.73 | 183.78 | +1.401% | 3 | 5 | +65.295% |
| 2025-01-27 | 181.24 | 181.24 | 181.24 | 181.24 | -3.887% | 1 | 3 | +67.612% |
| 2025-01-24 | 188.57 | 188.57 | 188.57 | 188.57 | +15.687% | 2 | 2 | +61.097% |
| 2025-01-10 | 163.00 | 163.00 | 163.00 | 163.00 | -2.628% | 2 | 2 | +86.368% |
| 2025-01-02 | 167.40 | 167.40 | 167.40 | 167.40 | 0.000% | 1 | 1 | +81.470% |