SPY271217C00490000
SPY Dec 17 2027 490.00 Call
optionOPRA
EODOct 23, 2026
295.40USD+0.647%(+1.90)19Vol67OI
SPY271217C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 295.40 | 295.40 | 295.40 | 295.40 | +0.647% | 19 | 70 | 0.000% |
| 2026-09-10 | 293.50 | 293.50 | 293.50 | 293.50 | -5.359% | 2 | 72 | +0.647% |
| 2026-08-17 | 310.12 | 310.12 | 310.12 | 310.12 | -0.430% | 2 | 74 | -4.747% |
| 2026-08-07 | 311.46 | 311.46 | 311.46 | 311.46 | +16.039% | 1 | 75 | -5.156% |
| 2026-05-01 | 268.41 | 268.41 | 268.41 | 268.41 | +4.848% | 1 | 76 | +10.056% |
| 2026-04-22 | 256.00 | 256.00 | 256.00 | 256.00 | +12.671% | 1 | 76 | +15.391% |
| 2026-04-09 | 227.21 | 227.21 | 227.21 | 227.21 | -2.372% | 8 | 77 | +30.012% |
| 2026-03-04 | 232.73 | 232.73 | 232.73 | 232.73 | +1.394% | 1 | 85 | +26.928% |
| 2026-02-27 | 229.53 | 229.53 | 229.53 | 229.53 | -2.729% | 1 | 84 | +28.698% |
| 2026-01-29 | 235.97 | 235.97 | 235.97 | 235.97 | -1.507% | 3 | 85 | +25.185% |
| 2026-01-12 | 239.58 | 239.58 | 239.58 | 239.58 | -0.075% | 1 | 85 | +23.299% |
| 2025-12-24 | 239.76 | 239.76 | 239.76 | 239.76 | +11.933% | 1 | 85 | +23.207% |
| 2025-11-20 | 214.20 | 214.20 | 214.20 | 214.20 | -4.503% | 1 | 85 | +37.908% |
| 2025-10-21 | 224.30 | 224.30 | 224.30 | 224.30 | +4.296% | 1 | 86 | +31.699% |
| 2025-10-10 | 215.06 | 215.06 | 215.06 | 215.06 | -5.264% | 1 | 86 | +37.357% |
| 2025-10-07 | 227.01 | 227.01 | 227.01 | 227.01 | +1.743% | 1 | 86 | +30.126% |
| 2025-09-22 | 223.12 | 223.12 | 223.12 | 223.12 | +3.039% | 6 | 86 | +32.395% |
| 2025-09-19 | 216.54 | 216.54 | 216.54 | 216.54 | +1.182% | 35 | 86 | +36.418% |
| 2025-09-17 | 213.67 | 214.01 | 213.67 | 214.01 | +2.392% | 2 | 110 | +38.031% |
| 2025-09-10 | 209.01 | 209.01 | 209.01 | 209.01 | +3.970% | 1 | 110 | +41.333% |
| 2025-09-05 | 201.03 | 201.03 | 201.03 | 201.03 | -1.557% | 1 | 110 | +46.943% |
| 2025-08-28 | 202.92 | 204.21 | 202.92 | 204.21 | +1.658% | 3 | 109 | +44.655% |
| 2025-08-25 | 200.88 | 200.88 | 200.88 | 200.88 | +0.440% | 1 | 108 | +47.053% |
| 2025-08-12 | 200.00 | 200.00 | 200.00 | 200.00 | +9.553% | 1 | 107 | +47.700% |
| 2025-08-01 | 183.19 | 183.19 | 182.56 | 182.56 | -7.798% | 2 | 107 | +61.810% |
| 2025-07-29 | 198.00 | 198.00 | 198.00 | 198.00 | +0.758% | 1 | 108 | +49.192% |
| 2025-07-28 | 196.51 | 196.51 | 196.51 | 196.51 | +2.424% | 2 | 108 | +50.323% |
| 2025-07-21 | 191.86 | 191.86 | 191.86 | 191.86 | +1.486% | 1 | 110 | +53.966% |
| 2025-07-18 | 189.05 | 189.05 | 189.05 | 189.05 | +0.789% | 1 | 110 | +56.255% |
| 2025-07-17 | 187.57 | 187.57 | 187.57 | 187.57 | +1.946% | 1 | 110 | +57.488% |
| 2025-07-16 | 184.57 | 184.57 | 183.85 | 183.99 | -1.346% | 3 | 111 | +60.552% |
| 2025-07-11 | 186.50 | 186.50 | 186.50 | 186.50 | +3.784% | 3 | 110 | +58.391% |
| 2025-06-30 | 179.70 | 179.70 | 179.70 | 179.70 | +8.863% | 1 | 107 | +64.385% |
| 2025-06-23 | 165.07 | 165.07 | 165.07 | 165.07 | -0.109% | 1 | 107 | +78.954% |
| 2025-06-18 | 165.25 | 165.25 | 165.25 | 165.25 | -0.947% | 1 | 106 | +78.759% |
| 2025-06-13 | 164.85 | 166.83 | 164.85 | 166.83 | -0.844% | 6 | 106 | +77.066% |
| 2025-06-12 | 168.25 | 168.25 | 168.25 | 168.25 | 0.000% | 1 | 106 | +75.572% |
| 2025-06-10 | 168.25 | 168.25 | 168.25 | 168.25 | +0.424% | 1 | 105 | +75.572% |
| 2025-06-09 | 167.54 | 167.54 | 167.54 | 167.54 | +1.245% | 1 | 106 | +76.316% |
| 2025-06-06 | 165.48 | 165.48 | 165.48 | 165.48 | +1.634% | 4 | 107 | +78.511% |
| 2025-06-03 | 162.82 | 162.82 | 162.82 | 162.82 | +2.403% | 1 | 109 | +81.427% |
| 2025-06-02 | 159.00 | 159.00 | 159.00 | 159.00 | +6.568% | 1 | 110 | +85.786% |
| 2025-05-23 | 149.20 | 149.20 | 149.20 | 149.20 | -6.099% | 2 | 108 | +97.989% |
| 2025-05-21 | 158.89 | 158.89 | 158.89 | 158.89 | +0.316% | 2 | 108 | +85.915% |
| 2025-05-15 | 155.23 | 158.39 | 155.23 | 158.39 | +0.860% | 8 | 110 | +86.502% |
| 2025-05-14 | 157.70 | 157.70 | 157.04 | 157.04 | +0.751% | 28 | 118 | +88.105% |
| 2025-05-13 | 155.87 | 155.87 | 155.87 | 155.87 | +2.620% | 1 | 125 | +89.517% |
| 2025-05-12 | 149.49 | 151.89 | 149.46 | 151.89 | +6.589% | 6 | 124 | +94.483% |
| 2025-05-08 | 142.54 | 142.82 | 142.50 | 142.50 | +5.259% | 3 | 126 | +107.298% |
| 2025-05-07 | 135.38 | 135.38 | 135.38 | 135.38 | -0.842% | 1 | 127 | +118.201% |
| 2025-05-06 | 133.99 | 136.53 | 133.99 | 136.53 | -1.216% | 2 | 127 | +116.363% |
| 2025-05-05 | 138.06 | 139.61 | 138.06 | 138.21 | -2.090% | 5 | 127 | +113.733% |
| 2025-05-02 | 141.16 | 141.16 | 141.16 | 141.16 | +4.024% | 2 | 132 | +109.266% |
| 2025-05-01 | 135.00 | 135.70 | 135.00 | 135.70 | +13.709% | 9 | 133 | +117.686% |
| 2025-04-30 | 119.34 | 119.34 | 119.34 | 119.34 | -4.175% | 10 | 141 | +147.528% |
| 2025-04-29 | 124.77 | 124.77 | 124.54 | 124.54 | -0.368% | 26 | 141 | +137.193% |
| 2025-04-25 | 125.00 | 125.00 | 125.00 | 125.00 | +2.923% | 4 | 161 | +136.320% |
| 2025-04-24 | 121.45 | 121.45 | 121.45 | 121.45 | +5.370% | 5 | 163 | +143.228% |
| 2025-04-23 | 118.75 | 121.50 | 115.26 | 115.26 | +7.428% | 5 | 163 | +156.290% |
| 2025-04-22 | 107.03 | 107.65 | 107.03 | 107.29 | +7.290% | 5 | 164 | +175.329% |
| 2025-04-21 | 100.60 | 100.60 | 98.00 | 100.00 | -8.257% | 5 | 164 | +195.400% |
| 2025-04-16 | 109.00 | 109.00 | 109.00 | 109.00 | -10.546% | 1 | 159 | +171.009% |
| 2025-04-15 | 123.48 | 123.48 | 121.85 | 121.85 | +0.495% | 3 | 158 | +142.429% |
| 2025-04-14 | 120.16 | 121.25 | 120.16 | 121.25 | +3.315% | 2 | 155 | +143.629% |
| 2025-04-11 | 117.36 | 117.36 | 117.36 | 117.36 | +3.858% | 2 | 155 | +151.704% |
| 2025-04-10 | 116.26 | 116.26 | 112.89 | 113.00 | -7.468% | 4 | 154 | +161.416% |
| 2025-04-09 | 86.35 | 122.12 | 86.35 | 122.12 | +38.082% | 52 | 152 | +141.893% |
| 2025-04-08 | 89.00 | 89.12 | 82.75 | 88.44 | -3.026% | 16 | 152 | +234.012% |
| 2025-04-07 | 80.69 | 98.13 | 80.00 | 91.20 | -7.879% | 55 | 141 | +223.904% |
| 2025-04-04 | 103.00 | 103.08 | 94.11 | 99.00 | -13.196% | 96 | 91 | +198.384% |
| 2025-04-03 | 117.05 | 120.37 | 114.05 | 114.05 | -13.158% | 11 | 83 | +159.009% |
| 2025-03-31 | 121.59 | 131.33 | 121.59 | 131.33 | -2.560% | 2 | 74 | +124.930% |
| 2025-03-28 | 137.07 | 137.07 | 134.78 | 134.78 | -6.669% | 4 | 73 | +119.172% |
| 2025-03-24 | 144.41 | 144.41 | 144.41 | 144.41 | +7.010% | 1 | 71 | +104.556% |
| 2025-03-21 | 136.72 | 136.72 | 134.44 | 134.95 | -0.772% | 16 | 72 | +118.896% |
| 2025-03-18 | 137.17 | 137.17 | 136.00 | 136.00 | -4.648% | 6 | 67 | +117.206% |
| 2025-03-17 | 138.70 | 142.63 | 138.70 | 142.63 | +3.333% | 8 | 61 | +107.109% |
| 2025-03-14 | 136.46 | 138.03 | 136.25 | 138.03 | +6.694% | 10 | 53 | +114.011% |
| 2025-03-13 | 130.83 | 130.83 | 126.63 | 129.37 | -5.507% | 4 | 47 | +128.337% |
| 2025-03-10 | 141.00 | 141.00 | 136.34 | 136.91 | -5.631% | 28 | 47 | +115.762% |
| 2025-03-07 | 145.08 | 145.08 | 145.08 | 145.08 | -3.190% | 2 | 45 | +103.612% |
| 2025-03-05 | 149.65 | 149.86 | 149.65 | 149.86 | -1.576% | 5 | 44 | +97.117% |
| 2025-03-04 | 152.26 | 152.26 | 152.26 | 152.26 | -7.553% | 1 | 44 | +94.010% |
| 2025-03-03 | 164.25 | 164.70 | 164.25 | 164.70 | +1.498% | 2 | 45 | +79.356% |
| 2025-02-28 | 158.71 | 162.27 | 156.75 | 162.27 | +1.845% | 16 | 43 | +82.042% |
| 2025-02-27 | 167.82 | 167.82 | 159.33 | 159.33 | -4.747% | 3 | 39 | +85.401% |
| 2025-02-25 | 168.35 | 168.42 | 167.27 | 167.27 | -4.906% | 3 | 36 | +76.601% |
| 2025-02-21 | 175.90 | 175.90 | 175.90 | 175.90 | +0.188% | 40 | 36 | +67.936% |
| 2025-02-03 | 175.57 | 175.57 | 175.57 | 175.57 | -1.680% | 1 | 16 | +68.252% |
| 2025-01-29 | 180.00 | 180.00 | 178.57 | 178.57 | -0.794% | 2 | 15 | +65.425% |
| 2025-01-28 | 180.00 | 180.00 | 180.00 | 180.00 | +2.892% | 1 | 14 | +64.111% |
| 2025-01-27 | 174.94 | 174.94 | 174.94 | 174.94 | -4.602% | 2 | 14 | +68.858% |
| 2025-01-23 | 182.91 | 183.38 | 182.91 | 183.38 | +3.992% | 4 | 14 | +61.086% |
| 2025-01-17 | 176.34 | 176.34 | 176.34 | 176.34 | +9.013% | 4 | 13 | +67.517% |
| 2025-01-14 | 161.30 | 161.76 | 160.34 | 161.76 | +2.121% | 12 | 13 | +82.616% |
| 2025-01-13 | 160.07 | 160.07 | 158.40 | 158.40 | -6.824% | 2 | 3 | +86.490% |
| 2025-01-08 | 170.00 | 170.00 | 170.00 | 170.00 | -0.585% | 2 | 1 | +73.765% |
| 2025-01-03 | 171.00 | 171.00 | 171.00 | 171.00 | +5.030% | 2 | 1 | +72.749% |
| 2025-01-02 | 162.81 | 162.81 | 162.81 | 162.81 | 0.000% | 1 | 1 | +81.438% |