SPY271217C00495000
SPY Dec 17 2027 495.00 Call
optionOPRA
InactiveAug 17, 2026
308.20USD+0.578%(+1.77)1Vol20OI
SPY271217C00495000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-17 | 308.20 | 308.20 | 308.20 | 308.20 | +0.578% | 1 | 20 | 0.000% |
| 2026-08-05 | 306.43 | 306.43 | 306.43 | 306.43 | +7.252% | 1 | 21 | +0.578% |
| 2026-06-22 | 285.87 | 285.87 | 285.71 | 285.71 | -3.401% | 2 | 21 | +7.872% |
| 2026-06-03 | 295.77 | 295.77 | 295.77 | 295.77 | +32.508% | 2 | 23 | +4.203% |
| 2026-04-10 | 223.21 | 223.21 | 223.21 | 223.21 | +5.169% | 1 | 23 | +38.076% |
| 2026-03-16 | 212.24 | 212.24 | 212.24 | 212.24 | -9.132% | 2 | 23 | +45.213% |
| 2026-02-25 | 233.57 | 233.57 | 233.57 | 233.57 | +0.352% | 1 | 24 | +31.952% |
| 2026-01-05 | 232.99 | 232.99 | 232.75 | 232.75 | +4.181% | 2 | 24 | +32.417% |
| 2025-12-16 | 223.41 | 223.41 | 223.41 | 223.41 | +1.090% | 2 | 24 | +37.953% |
| 2025-11-17 | 221.00 | 221.00 | 221.00 | 221.00 | -0.379% | 1 | 26 | +39.457% |
| 2025-11-14 | 221.37 | 221.84 | 221.37 | 221.84 | +3.244% | 2 | 27 | +38.929% |
| 2025-11-07 | 214.87 | 214.87 | 214.87 | 214.87 | -3.186% | 1 | 27 | +43.436% |
| 2025-10-20 | 221.94 | 221.94 | 221.94 | 221.94 | +2.371% | 1 | 26 | +38.866% |
| 2025-10-15 | 216.80 | 216.80 | 216.80 | 216.80 | -2.967% | 5 | 26 | +42.159% |
| 2025-10-08 | 223.43 | 223.43 | 223.43 | 223.43 | +2.693% | 1 | 31 | +37.940% |
| 2025-09-30 | 216.90 | 217.57 | 216.90 | 217.57 | +3.241% | 3 | 31 | +41.656% |
| 2025-09-16 | 210.74 | 210.74 | 210.74 | 210.74 | +1.317% | 1 | 32 | +46.247% |
| 2025-09-12 | 208.00 | 208.00 | 208.00 | 208.00 | +2.991% | 1 | 33 | +48.173% |
| 2025-09-05 | 201.96 | 201.96 | 201.96 | 201.96 | +1.081% | 1 | 34 | +52.604% |
| 2025-09-04 | 199.80 | 199.80 | 199.80 | 199.80 | +4.607% | 1 | 33 | +54.254% |
| 2025-09-02 | 191.00 | 191.00 | 191.00 | 191.00 | -4.309% | 1 | 34 | +61.361% |
| 2025-08-28 | 200.00 | 200.00 | 199.60 | 199.60 | +1.428% | 3 | 35 | +54.409% |
| 2025-08-25 | 196.79 | 196.79 | 196.79 | 196.79 | +0.701% | 1 | 36 | +56.614% |
| 2025-08-15 | 195.42 | 195.42 | 195.42 | 195.42 | -0.777% | 1 | 35 | +57.712% |
| 2025-08-14 | 196.95 | 196.95 | 196.95 | 196.95 | +0.485% | 1 | 36 | +56.486% |
| 2025-08-12 | 196.00 | 196.00 | 196.00 | 196.00 | +5.331% | 3 | 37 | +57.245% |
| 2025-08-07 | 186.08 | 186.08 | 186.08 | 186.08 | -0.821% | 1 | 40 | +65.628% |
| 2025-08-06 | 187.62 | 187.62 | 187.62 | 187.62 | +4.740% | 1 | 41 | +64.268% |
| 2025-08-01 | 179.13 | 179.13 | 179.13 | 179.13 | -8.607% | 1 | 41 | +72.054% |
| 2025-07-31 | 196.00 | 196.00 | 196.00 | 196.00 | +1.125% | 5 | 40 | +57.245% |
| 2025-07-29 | 193.82 | 193.82 | 193.82 | 193.82 | +4.031% | 1 | 45 | +59.014% |
| 2025-07-22 | 186.31 | 186.31 | 186.31 | 186.31 | -0.878% | 1 | 46 | +65.423% |
| 2025-07-21 | 187.96 | 187.96 | 187.96 | 187.96 | +0.815% | 1 | 46 | +63.971% |
| 2025-07-17 | 186.44 | 186.44 | 186.44 | 186.44 | +2.069% | 1 | 46 | +65.308% |
| 2025-07-15 | 182.66 | 182.66 | 182.66 | 182.66 | +1.857% | 1 | 47 | +68.729% |
| 2025-07-07 | 179.33 | 179.33 | 179.33 | 179.33 | +0.347% | 2 | 47 | +71.862% |
| 2025-07-02 | 178.71 | 178.71 | 178.71 | 178.71 | +11.694% | 1 | 45 | +72.458% |
| 2025-06-04 | 160.00 | 160.00 | 160.00 | 160.00 | +4.309% | 1 | 45 | +92.625% |
| 2025-05-30 | 154.10 | 154.10 | 153.39 | 153.39 | -1.433% | 6 | 45 | +100.926% |
| 2025-05-28 | 155.62 | 155.62 | 155.62 | 155.62 | +0.921% | 1 | 46 | +98.047% |
| 2025-05-27 | 154.20 | 154.20 | 154.20 | 154.20 | +5.703% | 1 | 45 | +99.870% |
| 2025-05-23 | 145.88 | 145.88 | 145.88 | 145.88 | -8.067% | 2 | 43 | +111.270% |
| 2025-05-16 | 156.46 | 158.68 | 156.46 | 158.68 | +2.401% | 10 | 43 | +94.227% |
| 2025-05-14 | 154.96 | 154.96 | 154.96 | 154.96 | +0.532% | 1 | 48 | +98.890% |
| 2025-05-13 | 154.14 | 154.14 | 154.14 | 154.14 | +4.729% | 3 | 47 | +99.948% |
| 2025-05-12 | 147.18 | 147.18 | 147.18 | 147.18 | +7.666% | 1 | 50 | +109.403% |
| 2025-05-02 | 136.70 | 136.70 | 136.70 | 136.70 | +12.132% | 2 | 51 | +125.457% |
| 2025-04-30 | 123.57 | 123.57 | 121.91 | 121.91 | -0.935% | 3 | 52 | +152.809% |
| 2025-04-29 | 123.06 | 123.06 | 123.06 | 123.06 | -0.469% | 1 | 49 | +150.447% |
| 2025-04-28 | 119.96 | 123.64 | 119.96 | 123.64 | +9.310% | 2 | 48 | +149.272% |
| 2025-04-23 | 116.38 | 118.96 | 113.11 | 113.11 | +9.486% | 3 | 46 | +172.478% |
| 2025-04-22 | 106.13 | 106.18 | 103.31 | 103.31 | +4.196% | 7 | 47 | +198.325% |
| 2025-04-21 | 104.49 | 104.49 | 99.15 | 99.15 | -7.232% | 7 | 46 | +210.842% |
| 2025-04-16 | 106.88 | 106.88 | 106.88 | 106.88 | -5.616% | 1 | 49 | +188.361% |
| 2025-04-11 | 107.00 | 113.24 | 107.00 | 113.24 | +7.992% | 4 | 48 | +172.165% |
| 2025-04-10 | 110.00 | 112.89 | 104.86 | 104.86 | -8.651% | 5 | 48 | +193.916% |
| 2025-04-09 | 83.47 | 114.79 | 83.47 | 114.79 | +37.506% | 30 | 46 | +168.490% |
| 2025-04-08 | 97.00 | 97.00 | 81.00 | 83.48 | -5.136% | 9 | 49 | +269.190% |
| 2025-04-07 | 76.00 | 91.87 | 76.00 | 88.00 | -7.863% | 30 | 44 | +250.227% |
| 2025-04-04 | 99.00 | 99.00 | 94.00 | 95.51 | -23.854% | 10 | 18 | +222.689% |
| 2025-03-31 | 125.25 | 125.43 | 125.25 | 125.43 | -1.205% | 4 | 13 | +145.715% |
| 2025-03-28 | 126.96 | 126.96 | 126.96 | 126.96 | -9.611% | 2 | 13 | +142.754% |
| 2025-03-24 | 140.46 | 140.46 | 140.46 | 140.46 | +4.954% | 1 | 12 | +119.422% |
| 2025-03-21 | 133.83 | 133.83 | 133.83 | 133.83 | -2.669% | 2 | 13 | +130.292% |
| 2025-03-19 | 136.46 | 137.50 | 136.37 | 137.50 | +4.214% | 9 | 12 | +124.145% |
| 2025-03-18 | 131.94 | 131.94 | 131.94 | 131.94 | -1.456% | 4 | 11 | +133.591% |
| 2025-03-14 | 132.42 | 133.89 | 132.42 | 133.89 | +3.855% | 8 | 11 | +130.189% |
| 2025-03-11 | 128.92 | 128.92 | 128.92 | 128.92 | -7.914% | 1 | 12 | +139.063% |
| 2025-03-07 | 140.00 | 140.00 | 140.00 | 140.00 | -4.110% | 2 | 11 | +120.143% |
| 2025-03-05 | 146.00 | 146.00 | 146.00 | 146.00 | +0.406% | 1 | 7 | +111.096% |
| 2025-03-04 | 150.01 | 150.01 | 145.41 | 145.41 | -5.498% | 2 | 7 | +111.952% |
| 2025-03-03 | 157.20 | 157.20 | 153.87 | 153.87 | -2.305% | 3 | 7 | +100.299% |
| 2025-02-28 | 157.50 | 157.50 | 157.50 | 157.50 | -10.501% | 2 | 4 | +95.683% |
| 2025-02-21 | 175.98 | 175.98 | 175.98 | 175.98 | -0.227% | 2 | 3 | +75.134% |
| 2025-01-30 | 176.38 | 176.38 | 176.38 | 176.38 | +0.904% | 1 | 2 | +74.736% |
| 2025-01-29 | 174.80 | 174.80 | 174.80 | 174.80 | -3.425% | 1 | 2 | +76.316% |
| 2025-01-23 | 181.00 | 181.00 | 181.00 | 181.00 | +16.526% | 1 | 2 | +70.276% |
| 2025-01-14 | 155.33 | 155.33 | 155.33 | 155.33 | 0.000% | 1 | 1 | +98.416% |