SPY271217C00510000
SPY Dec 17 2027 510.00 Call
optionOPRA
EODOct 27, 2026
288.13USD+2.640%(+7.41)6Vol540OI
SPY271217C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 288.13 | 288.13 | 288.13 | 288.13 | +2.640% | 6 | 540 | 0.000% |
| 2026-10-22 | 280.72 | 280.72 | 280.72 | 280.72 | -3.470% | 6 | 534 | +2.640% |
| 2026-10-05 | 290.81 | 290.81 | 290.81 | 290.81 | +0.713% | 1 | 534 | -0.922% |
| 2026-09-30 | 288.75 | 288.75 | 288.75 | 288.75 | -1.451% | 3 | 534 | -0.215% |
| 2026-08-12 | 293.00 | 293.00 | 293.00 | 293.00 | +0.958% | 1 | 534 | -1.662% |
| 2026-08-06 | 290.22 | 290.22 | 290.22 | 290.22 | +2.678% | 11 | 534 | -0.720% |
| 2026-08-04 | 282.65 | 282.65 | 282.65 | 282.65 | +6.660% | 1 | 534 | +1.939% |
| 2026-07-30 | 265.00 | 265.00 | 265.00 | 265.00 | +0.455% | 1 | 534 | +8.728% |
| 2026-07-27 | 263.32 | 263.80 | 263.32 | 263.80 | -2.477% | 2 | 532 | +9.223% |
| 2026-07-21 | 270.50 | 270.50 | 270.50 | 270.50 | +0.219% | 9 | 532 | +6.518% |
| 2026-07-20 | 269.91 | 269.91 | 269.91 | 269.91 | -3.241% | 1 | 532 | +6.750% |
| 2026-07-10 | 277.65 | 278.95 | 277.65 | 278.95 | +6.267% | 16 | 533 | +3.291% |
| 2026-06-25 | 262.50 | 262.50 | 262.50 | 262.50 | -0.285% | 1 | 534 | +9.764% |
| 2026-06-23 | 263.25 | 263.25 | 263.25 | 263.25 | -4.328% | 1 | 534 | +9.451% |
| 2026-06-18 | 275.16 | 275.16 | 275.16 | 275.16 | -1.974% | 1 | 534 | +4.714% |
| 2026-06-04 | 280.70 | 280.70 | 280.70 | 280.70 | +3.199% | 1 | 535 | +2.647% |
| 2026-05-22 | 272.00 | 272.00 | 272.00 | 272.00 | +3.155% | 1 | 535 | +5.930% |
| 2026-05-20 | 263.68 | 263.68 | 263.68 | 263.68 | -1.140% | 4 | 535 | +9.273% |
| 2026-05-15 | 266.72 | 266.72 | 266.72 | 266.72 | +2.687% | 1 | 534 | +8.027% |
| 2026-05-12 | 259.74 | 259.74 | 259.74 | 259.74 | -0.284% | 3 | 534 | +10.930% |
| 2026-05-06 | 260.02 | 260.48 | 260.02 | 260.48 | +3.752% | 2 | 532 | +10.615% |
| 2026-05-01 | 251.06 | 251.06 | 251.06 | 251.06 | +4.787% | 1 | 532 | +14.765% |
| 2026-04-28 | 239.59 | 239.59 | 239.59 | 239.59 | -1.224% | 3 | 532 | +20.260% |
| 2026-04-27 | 242.56 | 242.56 | 242.56 | 242.56 | +2.045% | 1 | 532 | +18.787% |
| 2026-04-24 | 237.70 | 237.70 | 237.70 | 237.70 | +1.317% | 1 | 533 | +21.216% |
| 2026-04-21 | 234.61 | 234.61 | 234.61 | 234.61 | +4.327% | 6 | 533 | +22.812% |
| 2026-04-15 | 224.21 | 224.88 | 224.21 | 224.88 | +0.617% | 4 | 533 | +28.126% |
| 2026-04-14 | 222.00 | 223.50 | 222.00 | 223.50 | +6.045% | 5 | 537 | +28.917% |
| 2026-04-13 | 210.76 | 210.76 | 210.76 | 210.76 | +0.081% | 1 | 538 | +36.710% |
| 2026-04-09 | 210.00 | 210.59 | 210.00 | 210.59 | +3.632% | 3 | 539 | +36.820% |
| 2026-04-08 | 203.95 | 207.14 | 203.21 | 203.21 | +6.270% | 8 | 541 | +41.789% |
| 2026-04-07 | 189.20 | 191.22 | 189.20 | 191.22 | -0.649% | 32 | 542 | +50.680% |
| 2026-04-06 | 191.00 | 192.47 | 191.00 | 192.47 | +1.034% | 44 | 554 | +49.701% |
| 2026-04-01 | 190.50 | 190.50 | 190.50 | 190.50 | +6.842% | 5 | 595 | +51.249% |
| 2026-03-31 | 178.30 | 178.30 | 178.30 | 178.30 | +2.560% | 2 | 600 | +61.598% |
| 2026-03-27 | 178.43 | 178.43 | 173.85 | 173.85 | -10.011% | 9 | 602 | +65.735% |
| 2026-03-23 | 193.19 | 193.19 | 193.19 | 193.19 | +1.679% | 1 | 600 | +49.143% |
| 2026-03-20 | 190.00 | 190.00 | 190.00 | 190.00 | -1.299% | 1 | 599 | +51.647% |
| 2026-03-19 | 192.50 | 192.50 | 192.50 | 192.50 | -2.773% | 2 | 598 | +49.678% |
| 2026-03-09 | 197.99 | 197.99 | 197.99 | 197.99 | -2.535% | 3 | 598 | +45.528% |
| 2026-03-06 | 203.14 | 203.14 | 203.14 | 203.14 | -1.841% | 3 | 598 | +41.838% |
| 2026-03-03 | 206.95 | 206.95 | 206.95 | 206.95 | -6.737% | 8 | 595 | +39.227% |
| 2026-02-25 | 221.90 | 221.90 | 221.90 | 221.90 | +2.523% | 4 | 596 | +29.847% |
| 2026-02-24 | 216.44 | 216.44 | 216.44 | 216.44 | +1.315% | 3 | 596 | +33.122% |
| 2026-02-19 | 213.63 | 213.63 | 213.63 | 213.63 | -4.429% | 6 | 597 | +34.873% |
| 2026-02-10 | 223.53 | 223.53 | 223.53 | 223.53 | -0.476% | 14 | 597 | +28.900% |
| 2026-02-09 | 224.60 | 224.60 | 224.60 | 224.60 | +1.753% | 1 | 611 | +28.286% |
| 2026-02-06 | 220.73 | 220.73 | 220.73 | 220.73 | -2.766% | 16 | 612 | +30.535% |
| 2026-01-28 | 228.92 | 228.92 | 227.01 | 227.01 | -0.167% | 6 | 623 | +26.924% |
| 2026-01-27 | 227.61 | 227.61 | 227.39 | 227.39 | +1.188% | 16 | 623 | +26.712% |
| 2026-01-26 | 224.72 | 224.72 | 224.72 | 224.72 | +1.872% | 1 | 639 | +28.217% |
| 2026-01-21 | 220.59 | 220.59 | 220.59 | 220.59 | +0.809% | 3 | 640 | +30.618% |
| 2026-01-14 | 218.82 | 218.82 | 218.82 | 218.82 | -3.310% | 1 | 640 | +31.674% |
| 2026-01-12 | 226.31 | 226.31 | 226.31 | 226.31 | +0.137% | 2 | 640 | +27.317% |
| 2026-01-09 | 226.00 | 226.00 | 226.00 | 226.00 | +0.333% | 1 | 640 | +27.491% |
| 2026-01-07 | 225.25 | 225.25 | 225.25 | 225.25 | +1.776% | 1 | 641 | +27.916% |
| 2026-01-05 | 221.32 | 221.32 | 221.32 | 221.32 | +1.523% | 6 | 636 | +30.187% |
| 2025-12-31 | 218.00 | 218.00 | 218.00 | 218.00 | -0.999% | 1 | 636 | +32.170% |
| 2025-12-23 | 220.20 | 220.20 | 220.20 | 220.20 | +1.009% | 62 | 636 | +30.849% |
| 2025-12-04 | 218.00 | 218.00 | 218.00 | 218.00 | +0.276% | 2 | 655 | +32.170% |
| 2025-11-26 | 217.40 | 217.40 | 217.40 | 217.40 | +5.024% | 1 | 653 | +32.534% |
| 2025-11-24 | 203.90 | 207.00 | 203.90 | 207.00 | +1.580% | 3 | 653 | +39.193% |
| 2025-11-17 | 203.78 | 203.78 | 203.78 | 203.78 | -8.145% | 1 | 655 | +41.393% |
| 2025-11-12 | 221.85 | 221.85 | 221.85 | 221.85 | +1.195% | 1 | 654 | +29.876% |
| 2025-11-11 | 219.23 | 219.23 | 219.23 | 219.23 | +2.588% | 1 | 655 | +31.428% |
| 2025-11-06 | 215.80 | 215.80 | 213.70 | 213.70 | -2.393% | 12 | 655 | +34.829% |
| 2025-11-04 | 218.94 | 218.94 | 218.94 | 218.94 | -0.287% | 3 | 651 | +31.602% |
| 2025-10-31 | 219.57 | 219.57 | 219.57 | 219.57 | -1.410% | 1 | 648 | +31.225% |
| 2025-10-28 | 222.71 | 222.71 | 222.71 | 222.71 | +9.230% | 1 | 647 | +29.375% |
| 2025-09-29 | 203.89 | 203.89 | 203.89 | 203.89 | +1.377% | 1 | 647 | +41.316% |
| 2025-09-25 | 200.20 | 201.12 | 200.20 | 201.12 | -0.278% | 3 | 648 | +43.263% |
| 2025-09-24 | 199.97 | 201.68 | 199.54 | 201.68 | -2.856% | 24 | 650 | +42.865% |
| 2025-09-22 | 207.61 | 207.61 | 207.61 | 207.61 | +3.099% | 1 | 662 | +38.784% |
| 2025-09-19 | 201.37 | 201.37 | 201.37 | 201.37 | +0.189% | 1 | 662 | +43.085% |
| 2025-09-18 | 200.05 | 201.41 | 200.05 | 200.99 | +2.025% | 6 | 663 | +43.355% |
| 2025-09-17 | 197.00 | 197.00 | 197.00 | 197.00 | -0.681% | 1 | 668 | +46.259% |
| 2025-09-16 | 196.11 | 198.35 | 196.11 | 198.35 | +1.199% | 2 | 667 | +45.263% |
| 2025-09-12 | 196.00 | 196.00 | 196.00 | 196.00 | +3.852% | 1 | 669 | +47.005% |
| 2025-09-04 | 188.73 | 188.73 | 188.73 | 188.73 | +4.450% | 4 | 670 | +52.668% |
| 2025-09-02 | 180.69 | 180.69 | 180.69 | 180.69 | -3.653% | 2 | 670 | +59.461% |
| 2025-08-28 | 187.54 | 187.54 | 187.54 | 187.54 | +0.412% | 1 | 672 | +53.637% |
| 2025-08-27 | 184.96 | 186.77 | 184.96 | 186.77 | +0.864% | 12 | 672 | +54.270% |
| 2025-08-26 | 183.66 | 185.17 | 182.99 | 185.17 | +1.865% | 6 | 678 | +55.603% |
| 2025-08-19 | 181.78 | 181.78 | 181.78 | 181.78 | -1.104% | 1 | 681 | +58.505% |
| 2025-08-18 | 185.50 | 185.50 | 183.81 | 183.81 | -0.879% | 5 | 680 | +56.754% |
| 2025-08-14 | 184.75 | 185.44 | 184.75 | 185.44 | +0.124% | 11 | 679 | +55.376% |
| 2025-08-13 | 185.50 | 185.50 | 185.21 | 185.21 | +3.759% | 4 | 672 | +55.569% |
| 2025-08-11 | 180.60 | 180.60 | 178.50 | 178.50 | +1.461% | 2 | 671 | +61.417% |
| 2025-08-06 | 175.93 | 175.93 | 175.93 | 175.93 | +4.720% | 3 | 669 | +63.775% |
| 2025-08-01 | 171.65 | 171.65 | 168.00 | 168.00 | -7.458% | 2 | 669 | +71.506% |
| 2025-07-30 | 181.54 | 181.54 | 181.54 | 181.54 | +0.861% | 1 | 667 | +58.714% |
| 2025-07-29 | 182.00 | 182.00 | 179.99 | 179.99 | -1.050% | 4 | 667 | +60.081% |
| 2025-07-28 | 182.00 | 182.00 | 181.90 | 181.90 | -0.071% | 4 | 668 | +58.400% |
| 2025-07-25 | 182.03 | 182.03 | 182.03 | 182.03 | +0.292% | 2 | 672 | +58.287% |
| 2025-07-24 | 179.40 | 181.50 | 179.40 | 181.50 | +2.121% | 5 | 670 | +58.749% |
| 2025-07-23 | 178.50 | 178.50 | 177.73 | 177.73 | +0.983% | 4 | 667 | +62.117% |
| 2025-07-21 | 176.00 | 176.00 | 176.00 | 176.00 | +0.860% | 6 | 666 | +63.710% |
| 2025-07-18 | 171.95 | 174.50 | 171.95 | 174.50 | +0.385% | 5 | 672 | +65.117% |
| 2025-07-17 | 173.83 | 173.83 | 173.83 | 173.83 | +0.835% | 4 | 669 | +65.754% |
| 2025-07-14 | 172.39 | 172.39 | 172.39 | 172.39 | +1.156% | 1 | 673 | +67.138% |
| 2025-07-11 | 170.42 | 170.42 | 170.42 | 170.42 | +0.100% | 15 | 672 | +69.071% |
| 2025-07-07 | 170.25 | 170.25 | 170.25 | 170.25 | -1.658% | 1 | 684 | +69.239% |
| 2025-07-03 | 170.00 | 173.12 | 170.00 | 173.12 | +7.809% | 5 | 686 | +66.434% |
| 2025-06-26 | 157.53 | 162.35 | 157.53 | 160.58 | +2.280% | 4 | 686 | +79.431% |
| 2025-06-24 | 157.00 | 157.00 | 157.00 | 157.00 | +6.803% | 1 | 688 | +83.522% |
| 2025-06-23 | 147.00 | 147.00 | 147.00 | 147.00 | +1.730% | 1 | 689 | +96.007% |
| 2025-06-20 | 144.50 | 144.50 | 144.50 | 144.50 | -3.667% | 2 | 690 | +99.398% |
| 2025-06-17 | 150.00 | 150.00 | 150.00 | 150.00 | -3.889% | 1 | 691 | +92.087% |
| 2025-06-11 | 156.07 | 156.07 | 156.07 | 156.07 | +1.344% | 1 | 690 | +84.616% |
| 2025-06-10 | 154.00 | 154.00 | 154.00 | 154.00 | +0.871% | 1 | 689 | +87.097% |
| 2025-06-06 | 152.38 | 152.67 | 152.38 | 152.67 | +0.441% | 10 | 690 | +88.727% |
| 2025-06-05 | 152.00 | 152.00 | 152.00 | 152.00 | +5.460% | 1 | 685 | +89.559% |
| 2025-05-28 | 144.13 | 144.13 | 144.13 | 144.13 | -0.256% | 1 | 684 | +99.910% |
| 2025-05-27 | 140.62 | 144.50 | 140.62 | 144.50 | +5.160% | 8 | 684 | +99.398% |
| 2025-05-23 | 137.15 | 137.41 | 137.15 | 137.41 | -6.205% | 4 | 691 | +109.686% |
| 2025-05-21 | 146.50 | 146.50 | 146.50 | 146.50 | -0.476% | 2 | 691 | +96.676% |
| 2025-05-20 | 147.20 | 147.20 | 147.20 | 147.20 | +1.468% | 1 | 693 | +95.740% |
| 2025-05-19 | 145.07 | 145.07 | 145.07 | 145.07 | -0.841% | 1 | 693 | +98.614% |
| 2025-05-16 | 146.30 | 146.30 | 146.30 | 146.30 | +3.101% | 2 | 694 | +96.945% |
| 2025-05-15 | 141.90 | 141.90 | 141.90 | 141.90 | -1.032% | 1 | 695 | +103.051% |
| 2025-05-14 | 143.50 | 143.50 | 143.38 | 143.38 | -0.244% | 2 | 696 | +100.956% |
| 2025-05-13 | 142.30 | 143.73 | 142.30 | 143.73 | +6.089% | 3 | 697 | +100.466% |
| 2025-05-12 | 135.48 | 135.48 | 135.48 | 135.48 | +8.671% | 1 | 696 | +112.673% |
| 2025-05-08 | 124.67 | 124.67 | 124.67 | 124.67 | +1.523% | 1 | 697 | +131.114% |
| 2025-05-07 | 122.80 | 122.80 | 122.80 | 122.80 | +0.245% | 2 | 697 | +134.634% |
| 2025-05-01 | 120.50 | 122.50 | 120.50 | 122.50 | +16.633% | 2 | 697 | +135.208% |
| 2025-04-30 | 109.00 | 109.00 | 105.03 | 105.03 | -8.876% | 3 | 697 | +174.331% |
| 2025-04-29 | 111.00 | 115.26 | 111.00 | 115.26 | +3.623% | 4 | 698 | +149.983% |
| 2025-04-25 | 111.40 | 111.40 | 111.23 | 111.23 | +0.207% | 4 | 701 | +159.040% |
| 2025-04-24 | 111.00 | 111.00 | 111.00 | 111.00 | +2.778% | 1 | 701 | +159.577% |
| 2025-04-23 | 108.50 | 108.50 | 108.00 | 108.00 | +11.340% | 2 | 702 | +166.787% |
| 2025-04-22 | 94.73 | 98.39 | 92.12 | 97.00 | +8.989% | 21 | 704 | +197.041% |
| 2025-04-21 | 91.20 | 91.20 | 85.93 | 89.00 | -11.794% | 353 | 714 | +223.742% |
| 2025-04-17 | 100.00 | 100.90 | 100.00 | 100.90 | +0.900% | 3 | 376 | +185.560% |
| 2025-04-16 | 100.00 | 100.00 | 100.00 | 100.00 | -8.307% | 1 | 376 | +188.130% |
| 2025-04-15 | 109.50 | 109.50 | 109.06 | 109.06 | +1.169% | 2 | 375 | +164.194% |
| 2025-04-14 | 108.00 | 108.50 | 107.80 | 107.80 | +2.258% | 7 | 376 | +167.282% |
| 2025-04-11 | 99.50 | 105.42 | 99.50 | 105.42 | +3.363% | 10 | 379 | +173.316% |
| 2025-04-10 | 98.86 | 101.99 | 92.49 | 101.99 | -8.034% | 17 | 380 | +182.508% |
| 2025-04-09 | 80.53 | 110.90 | 80.53 | 110.90 | +44.929% | 35 | 370 | +159.811% |
| 2025-04-08 | 90.17 | 92.96 | 72.50 | 76.52 | -3.384% | 36 | 355 | +276.542% |
| 2025-04-07 | 69.24 | 88.47 | 69.05 | 79.20 | -4.853% | 47 | 348 | +263.801% |
| 2025-04-04 | 90.00 | 91.27 | 82.50 | 83.24 | -19.637% | 722 | 320 | +246.144% |
| 2025-04-03 | 106.01 | 106.01 | 103.58 | 103.58 | -13.561% | 11 | 39 | +178.171% |
| 2025-03-28 | 119.83 | 119.83 | 119.83 | 119.83 | -9.047% | 2 | 30 | +140.449% |
| 2025-03-26 | 131.75 | 131.75 | 131.75 | 131.75 | -0.030% | 1 | 30 | +118.694% |
| 2025-03-24 | 131.79 | 131.79 | 131.79 | 131.79 | +3.714% | 1 | 29 | +118.628% |
| 2025-03-17 | 127.07 | 127.07 | 127.07 | 127.07 | +3.309% | 1 | 30 | +126.749% |
| 2025-03-14 | 120.00 | 124.15 | 120.00 | 123.00 | +3.710% | 14 | 29 | +134.252% |
| 2025-03-13 | 121.20 | 121.20 | 118.60 | 118.60 | -2.771% | 2 | 26 | +142.943% |
| 2025-03-12 | 121.83 | 121.98 | 119.50 | 121.98 | -1.629% | 3 | 26 | +136.211% |
| 2025-03-11 | 124.00 | 124.00 | 124.00 | 124.00 | +2.999% | 1 | 24 | +132.363% |
| 2025-03-10 | 125.30 | 128.19 | 120.39 | 120.39 | -12.982% | 13 | 23 | +139.331% |
| 2025-03-07 | 128.15 | 138.35 | 128.15 | 138.35 | +2.817% | 4 | 18 | +108.262% |
| 2025-03-04 | 134.56 | 134.56 | 134.56 | 134.56 | -7.200% | 1 | 18 | +114.128% |
| 2025-03-03 | 145.00 | 145.00 | 145.00 | 145.00 | +1.024% | 6 | 18 | +98.710% |
| 2025-02-28 | 143.53 | 143.53 | 143.53 | 143.53 | -6.714% | 2 | 12 | +100.745% |
| 2025-02-25 | 151.16 | 153.86 | 149.50 | 153.86 | -6.286% | 3 | 12 | +87.268% |
| 2025-02-21 | 164.19 | 164.19 | 164.18 | 164.18 | -0.437% | 4 | 12 | +75.496% |
| 2025-02-10 | 164.90 | 164.90 | 164.90 | 164.90 | -0.991% | 1 | 12 | +74.730% |
| 2025-02-06 | 166.55 | 166.55 | 166.55 | 166.55 | +2.379% | 1 | 11 | +72.999% |
| 2025-02-04 | 162.68 | 162.68 | 162.68 | 162.68 | +1.295% | 1 | 10 | +77.115% |
| 2025-02-03 | 160.60 | 160.60 | 160.60 | 160.60 | -0.705% | 1 | 10 | +79.408% |
| 2025-01-27 | 161.74 | 161.74 | 161.74 | 161.74 | -5.415% | 1 | 10 | +78.144% |
| 2025-01-24 | 171.72 | 171.72 | 171.00 | 171.00 | 0.000% | 4 | 10 | +68.497% |
| 2025-01-23 | 171.00 | 171.00 | 171.00 | 171.00 | +1.154% | 1 | 10 | +68.497% |
| 2025-01-22 | 167.55 | 170.15 | 167.55 | 169.05 | +4.520% | 3 | 9 | +70.441% |
| 2025-01-17 | 161.74 | 161.74 | 161.74 | 161.74 | +4.436% | 2 | 8 | +78.144% |
| 2025-01-16 | 154.87 | 154.87 | 154.87 | 154.87 | -1.357% | 1 | 8 | +86.046% |
| 2025-01-15 | 157.00 | 157.00 | 157.00 | 157.00 | +7.534% | 2 | 8 | +83.522% |
| 2025-01-13 | 146.00 | 146.00 | 146.00 | 146.00 | -1.351% | 1 | 8 | +97.349% |
| 2025-01-10 | 150.00 | 150.00 | 148.00 | 148.00 | -8.308% | 12 | 7 | +94.682% |
| 2025-01-06 | 161.41 | 161.41 | 161.41 | 161.41 | +7.714% | 1 | 1 | +78.508% |
| 2025-01-02 | 149.85 | 149.85 | 149.85 | 149.85 | 0.000% | 1 | 1 | +92.279% |