SPY271217C00505000
SPY Dec 17 2027 505.00 Call
optionOPRA
InactiveOct 16, 2026
288.75USD-3.901%(-11.72)6Vol354OI
SPY271217C00505000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 288.75 | 288.75 | 288.75 | 288.75 | -3.901% | 6 | 348 | 0.000% |
| 2026-10-13 | 300.47 | 300.47 | 300.47 | 300.47 | +2.006% | 3 | 348 | -3.901% |
| 2026-08-06 | 294.56 | 294.56 | 294.56 | 294.56 | +12.698% | 4 | 348 | -1.972% |
| 2026-07-29 | 259.45 | 261.37 | 259.42 | 261.37 | -1.370% | 19 | 348 | +10.476% |
| 2026-07-23 | 265.00 | 265.00 | 265.00 | 265.00 | -4.284% | 5 | 348 | +8.962% |
| 2026-07-21 | 273.86 | 276.86 | 273.86 | 276.86 | -0.607% | 9 | 350 | +4.295% |
| 2026-07-13 | 278.55 | 278.55 | 278.55 | 278.55 | +3.427% | 5 | 350 | +3.662% |
| 2026-06-29 | 269.32 | 269.32 | 269.32 | 269.32 | +2.162% | 1 | 350 | +7.214% |
| 2026-06-26 | 263.62 | 263.62 | 263.62 | 263.62 | -5.271% | 3 | 350 | +9.533% |
| 2026-06-18 | 278.29 | 278.29 | 278.29 | 278.29 | -0.862% | 3 | 350 | +3.759% |
| 2026-06-15 | 280.71 | 280.71 | 280.71 | 280.71 | +8.094% | 1 | 350 | +2.864% |
| 2026-06-11 | 259.69 | 259.69 | 259.69 | 259.69 | -2.796% | 10 | 350 | +11.190% |
| 2026-05-08 | 267.16 | 267.16 | 267.16 | 267.16 | +5.597% | 14 | 361 | +8.081% |
| 2026-05-01 | 253.00 | 253.00 | 253.00 | 253.00 | +3.312% | 1 | 362 | +14.130% |
| 2026-04-27 | 244.89 | 244.89 | 244.89 | 244.89 | +0.902% | 1 | 362 | +17.910% |
| 2026-04-22 | 242.70 | 242.70 | 242.70 | 242.70 | +0.215% | 3 | 363 | +18.974% |
| 2026-04-17 | 243.20 | 243.20 | 242.18 | 242.18 | +24.835% | 3 | 364 | +19.229% |
| 2026-04-01 | 194.00 | 194.00 | 194.00 | 194.00 | +8.398% | 2 | 362 | +48.840% |
| 2026-03-30 | 178.97 | 178.97 | 178.97 | 178.97 | -0.017% | 1 | 364 | +61.340% |
| 2026-03-27 | 179.00 | 179.00 | 179.00 | 179.00 | -4.711% | 2 | 364 | +61.313% |
| 2026-03-26 | 187.85 | 187.85 | 187.85 | 187.85 | -14.224% | 3 | 364 | +53.713% |
| 2026-02-27 | 219.00 | 219.00 | 219.00 | 219.00 | -1.515% | 2 | 367 | +31.849% |
| 2026-02-20 | 222.37 | 222.37 | 222.37 | 222.37 | -2.895% | 10 | 365 | +29.851% |
| 2026-02-09 | 229.00 | 229.00 | 229.00 | 229.00 | +2.548% | 1 | 375 | +26.092% |
| 2026-02-04 | 223.31 | 223.31 | 223.31 | 223.31 | -3.629% | 1 | 376 | +29.305% |
| 2026-01-27 | 231.72 | 231.72 | 231.72 | 231.72 | +2.968% | 1 | 377 | +24.612% |
| 2026-01-23 | 225.04 | 225.04 | 225.04 | 225.04 | +1.114% | 1 | 377 | +28.311% |
| 2026-01-21 | 222.56 | 222.56 | 222.56 | 222.56 | -2.283% | 2 | 377 | +29.740% |
| 2026-01-13 | 227.76 | 227.76 | 227.76 | 227.76 | -0.162% | 1 | 379 | +26.778% |
| 2026-01-06 | 228.13 | 228.13 | 228.13 | 228.13 | +1.726% | 2 | 380 | +26.573% |
| 2025-12-30 | 224.26 | 224.26 | 224.26 | 224.26 | -0.036% | 1 | 382 | +28.757% |
| 2025-12-29 | 224.34 | 224.34 | 224.34 | 224.34 | -1.246% | 13 | 383 | +28.711% |
| 2025-12-26 | 227.17 | 227.17 | 227.17 | 227.17 | +0.656% | 1 | 370 | +27.107% |
| 2025-12-23 | 225.69 | 225.69 | 225.69 | 225.69 | +4.977% | 7 | 370 | +27.941% |
| 2025-12-18 | 214.99 | 214.99 | 214.99 | 214.99 | -4.631% | 10 | 377 | +34.309% |
| 2025-11-12 | 225.43 | 225.43 | 225.43 | 225.43 | -0.049% | 3 | 387 | +28.089% |
| 2025-10-30 | 225.54 | 225.54 | 225.54 | 225.54 | -0.630% | 2 | 390 | +28.026% |
| 2025-10-28 | 226.97 | 226.97 | 226.97 | 226.97 | +12.284% | 6 | 392 | +27.219% |
| 2025-10-16 | 202.14 | 202.14 | 202.14 | 202.14 | -2.102% | 1 | 392 | +42.847% |
| 2025-10-13 | 206.48 | 206.48 | 206.48 | 206.48 | -2.874% | 3 | 392 | +39.844% |
| 2025-10-07 | 212.59 | 212.59 | 212.59 | 212.59 | +4.983% | 2 | 393 | +35.825% |
| 2025-09-16 | 202.50 | 202.50 | 202.50 | 202.50 | +6.232% | 1 | 393 | +42.593% |
| 2025-09-08 | 190.62 | 190.62 | 190.62 | 190.62 | +0.857% | 1 | 394 | +51.479% |
| 2025-09-05 | 189.00 | 189.00 | 189.00 | 189.00 | +1.340% | 1 | 395 | +52.778% |
| 2025-09-03 | 186.50 | 186.50 | 186.50 | 186.50 | -2.662% | 1 | 394 | +54.826% |
| 2025-08-28 | 191.60 | 191.60 | 191.60 | 191.60 | +5.188% | 3 | 393 | +50.705% |
| 2025-08-21 | 182.15 | 182.15 | 182.15 | 182.15 | +1.737% | 1 | 393 | +58.523% |
| 2025-08-20 | 179.04 | 179.04 | 179.04 | 179.04 | -2.547% | 2 | 394 | +61.277% |
| 2025-08-19 | 186.41 | 186.41 | 183.72 | 183.72 | -2.855% | 9 | 395 | +57.169% |
| 2025-08-18 | 189.06 | 189.12 | 189.06 | 189.12 | -0.468% | 2 | 404 | +52.681% |
| 2025-08-15 | 189.96 | 190.01 | 189.96 | 190.01 | +7.000% | 2 | 404 | +51.966% |
| 2025-08-04 | 177.58 | 177.58 | 177.58 | 177.58 | -4.192% | 1 | 406 | +62.603% |
| 2025-07-30 | 185.35 | 185.35 | 185.35 | 185.35 | -0.510% | 1 | 407 | +55.786% |
| 2025-07-28 | 186.30 | 186.30 | 186.30 | 186.30 | +0.140% | 2 | 408 | +54.992% |
| 2025-07-25 | 186.04 | 186.04 | 186.04 | 186.04 | +2.080% | 1 | 410 | +55.209% |
| 2025-07-23 | 182.25 | 182.25 | 182.25 | 182.25 | +1.998% | 1 | 411 | +58.436% |
| 2025-07-22 | 178.68 | 178.68 | 178.68 | 178.68 | -0.772% | 1 | 411 | +61.602% |
| 2025-07-21 | 179.80 | 180.07 | 179.80 | 180.07 | +2.487% | 2 | 411 | +60.354% |
| 2025-07-10 | 175.70 | 175.70 | 175.70 | 175.70 | +2.503% | 1 | 411 | +64.343% |
| 2025-07-07 | 175.25 | 175.25 | 171.41 | 171.41 | +0.082% | 2 | 412 | +68.456% |
| 2025-07-02 | 171.27 | 171.27 | 171.27 | 171.27 | +0.907% | 2 | 412 | +68.593% |
| 2025-07-01 | 169.23 | 169.73 | 169.23 | 169.73 | +2.804% | 3 | 410 | +70.123% |
| 2025-06-27 | 165.10 | 165.10 | 165.10 | 165.10 | +1.807% | 6 | 407 | +74.894% |
| 2025-06-26 | 162.17 | 162.17 | 162.17 | 162.17 | +1.040% | 1 | 407 | +78.054% |
| 2025-06-25 | 160.50 | 160.50 | 160.50 | 160.50 | +1.840% | 3 | 408 | +79.907% |
| 2025-06-17 | 156.28 | 157.60 | 156.28 | 157.60 | +1.220% | 2 | 411 | +83.217% |
| 2025-06-06 | 155.10 | 155.70 | 155.10 | 155.70 | +2.508% | 24 | 409 | +85.453% |
| 2025-06-03 | 151.89 | 151.89 | 151.89 | 151.89 | +2.173% | 1 | 409 | +90.105% |
| 2025-05-28 | 148.66 | 148.66 | 148.66 | 148.66 | +0.108% | 1 | 409 | +94.235% |
| 2025-05-27 | 148.50 | 148.50 | 148.50 | 148.50 | +3.455% | 5 | 408 | +94.444% |
| 2025-05-22 | 143.54 | 143.54 | 143.54 | 143.54 | -3.412% | 1 | 413 | +101.163% |
| 2025-05-21 | 148.61 | 148.61 | 148.61 | 148.61 | +0.746% | 1 | 412 | +94.301% |
| 2025-05-15 | 145.28 | 147.51 | 145.28 | 147.51 | +0.484% | 2 | 413 | +95.749% |
| 2025-05-13 | 141.00 | 146.80 | 141.00 | 146.80 | +4.775% | 27 | 413 | +96.696% |
| 2025-05-12 | 140.11 | 140.11 | 140.11 | 140.11 | +8.612% | 1 | 440 | +106.088% |
| 2025-05-09 | 129.00 | 129.00 | 129.00 | 129.00 | -1.028% | 2 | 441 | +123.837% |
| 2025-05-02 | 130.34 | 130.34 | 130.34 | 130.34 | +5.967% | 2 | 440 | +121.536% |
| 2025-05-01 | 123.00 | 123.00 | 123.00 | 123.00 | +6.365% | 1 | 441 | +134.756% |
| 2025-04-30 | 115.25 | 116.15 | 115.25 | 115.64 | +0.121% | 3 | 442 | +149.697% |
| 2025-04-25 | 113.34 | 115.50 | 113.34 | 115.50 | +17.045% | 4 | 439 | +150.000% |
| 2025-04-22 | 95.48 | 101.22 | 95.48 | 98.68 | +9.644% | 4 | 439 | +192.612% |
| 2025-04-21 | 94.00 | 94.00 | 89.75 | 90.00 | -18.817% | 5 | 441 | +220.833% |
| 2025-04-15 | 112.44 | 112.44 | 110.86 | 110.86 | -1.650% | 3 | 436 | +160.464% |
| 2025-04-14 | 112.61 | 112.72 | 112.61 | 112.72 | +6.149% | 2 | 434 | +156.166% |
| 2025-04-11 | 106.19 | 106.19 | 106.19 | 106.19 | +4.518% | 2 | 434 | +171.918% |
| 2025-04-10 | 101.90 | 101.90 | 94.03 | 101.60 | -7.215% | 17 | 435 | +184.203% |
| 2025-04-09 | 83.02 | 109.50 | 81.79 | 109.50 | +42.023% | 8 | 440 | +163.699% |
| 2025-04-08 | 95.06 | 96.00 | 77.10 | 77.10 | -7.995% | 108 | 442 | +274.514% |
| 2025-04-07 | 81.50 | 87.95 | 72.87 | 83.80 | -2.942% | 318 | 356 | +244.570% |
| 2025-04-04 | 93.80 | 93.80 | 85.00 | 86.34 | -20.592% | 68 | 45 | +234.434% |
| 2025-04-03 | 109.00 | 109.31 | 108.73 | 108.73 | -11.515% | 4 | 32 | +165.566% |
| 2025-04-01 | 120.25 | 122.88 | 120.25 | 122.88 | +2.622% | 6 | 29 | +134.985% |
| 2025-03-31 | 115.00 | 122.67 | 114.81 | 119.74 | -0.267% | 17 | 29 | +141.147% |
| 2025-03-28 | 121.00 | 121.00 | 120.06 | 120.06 | -9.580% | 14 | 31 | +140.505% |
| 2025-03-24 | 134.17 | 135.00 | 132.78 | 132.78 | +0.591% | 6 | 32 | +117.465% |
| 2025-03-20 | 132.00 | 132.00 | 132.00 | 132.00 | -0.938% | 1 | 30 | +118.750% |
| 2025-03-19 | 133.25 | 133.25 | 133.25 | 133.25 | +5.336% | 5 | 30 | +116.698% |
| 2025-03-18 | 126.50 | 126.50 | 126.50 | 126.50 | -0.940% | 4 | 29 | +128.261% |
| 2025-03-17 | 130.50 | 131.50 | 127.70 | 127.70 | +4.219% | 34 | 29 | +126.116% |
| 2025-03-14 | 123.26 | 123.26 | 122.53 | 122.53 | -3.169% | 8 | 56 | +135.657% |
| 2025-03-12 | 127.50 | 127.50 | 126.54 | 126.54 | -13.394% | 8 | 52 | +128.189% |
| 2025-03-05 | 140.00 | 146.11 | 140.00 | 146.11 | -2.593% | 2 | 46 | +97.625% |
| 2025-02-28 | 150.00 | 150.00 | 150.00 | 150.00 | -11.951% | 2 | 44 | +92.500% |
| 2025-02-21 | 170.36 | 170.36 | 170.36 | 170.36 | +3.726% | 2 | 43 | +69.494% |
| 2025-02-03 | 164.24 | 164.24 | 164.24 | 164.24 | -2.325% | 1 | 43 | +75.810% |
| 2025-01-31 | 168.15 | 168.15 | 168.15 | 168.15 | +1.817% | 2 | 43 | +71.722% |
| 2025-01-17 | 165.15 | 165.15 | 165.15 | 165.15 | +9.017% | 2 | 43 | +74.841% |
| 2025-01-14 | 151.49 | 151.49 | 151.49 | 151.49 | +0.966% | 1 | 43 | +90.607% |
| 2025-01-10 | 150.17 | 150.17 | 149.97 | 150.04 | -7.713% | 44 | 43 | +92.449% |
| 2025-01-06 | 162.80 | 162.80 | 162.58 | 162.58 | 0.000% | 22 | 22 | +77.605% |