SPY271217C00515000
SPY Dec 17 2027 515.00 Call
optionOPRA
InactiveOct 15, 2026
280.00USD+3.112%(+8.45)1Vol135OI
SPY271217C00515000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 280.00 | 280.00 | 280.00 | 280.00 | +3.112% | 1 | 135 | 0.000% |
| 2026-09-15 | 271.55 | 271.55 | 271.55 | 271.55 | -6.330% | 1 | 134 | +3.112% |
| 2026-08-11 | 289.90 | 289.90 | 289.90 | 289.90 | +9.388% | 4 | 134 | -3.415% |
| 2026-07-08 | 265.02 | 265.02 | 265.02 | 265.02 | +2.427% | 2 | 136 | +5.652% |
| 2026-06-23 | 258.74 | 258.74 | 258.74 | 258.74 | -3.764% | 1 | 136 | +8.217% |
| 2026-06-22 | 269.16 | 269.16 | 268.86 | 268.86 | -0.337% | 2 | 136 | +4.143% |
| 2026-06-18 | 269.77 | 269.77 | 269.77 | 269.77 | -3.457% | 1 | 137 | +3.792% |
| 2026-06-02 | 279.43 | 279.43 | 279.43 | 279.43 | +9.195% | 1 | 138 | +0.204% |
| 2026-05-12 | 255.90 | 255.90 | 255.90 | 255.90 | +9.392% | 1 | 139 | +9.418% |
| 2026-04-22 | 233.93 | 233.93 | 233.93 | 233.93 | -0.349% | 2 | 139 | +19.694% |
| 2026-04-17 | 234.75 | 234.75 | 234.75 | 234.75 | +7.683% | 2 | 141 | +19.276% |
| 2026-04-14 | 218.00 | 218.00 | 218.00 | 218.00 | +24.685% | 1 | 143 | +28.440% |
| 2026-03-31 | 174.84 | 174.84 | 174.84 | 174.84 | -8.076% | 1 | 144 | +60.146% |
| 2026-03-25 | 190.20 | 190.20 | 190.20 | 190.20 | -9.021% | 5 | 145 | +47.213% |
| 2026-02-27 | 209.61 | 209.61 | 209.06 | 209.06 | -6.503% | 3 | 150 | +33.933% |
| 2026-02-02 | 223.45 | 223.60 | 223.45 | 223.60 | +3.222% | 2 | 151 | +25.224% |
| 2026-01-22 | 216.62 | 216.62 | 216.62 | 216.62 | -2.406% | 1 | 151 | +29.259% |
| 2026-01-09 | 221.96 | 221.96 | 221.96 | 221.96 | +0.708% | 1 | 151 | +26.149% |
| 2026-01-07 | 220.40 | 220.40 | 220.40 | 220.40 | +0.980% | 1 | 151 | +27.042% |
| 2026-01-06 | 218.26 | 218.26 | 218.26 | 218.26 | +2.426% | 5 | 151 | +28.287% |
| 2025-11-26 | 213.09 | 213.09 | 213.09 | 213.09 | +11.565% | 1 | 156 | +31.400% |
| 2025-11-21 | 192.00 | 192.00 | 191.00 | 191.00 | -1.440% | 15 | 156 | +46.597% |
| 2025-11-20 | 193.79 | 193.79 | 193.79 | 193.79 | -2.082% | 1 | 161 | +44.486% |
| 2025-11-18 | 197.91 | 197.91 | 197.91 | 197.91 | -3.764% | 1 | 162 | +41.478% |
| 2025-11-17 | 205.93 | 205.93 | 205.65 | 205.65 | +1.581% | 6 | 163 | +36.154% |
| 2025-11-07 | 202.45 | 202.45 | 202.45 | 202.45 | -7.205% | 1 | 166 | +38.306% |
| 2025-10-27 | 218.17 | 218.17 | 218.17 | 218.17 | +5.928% | 3 | 170 | +28.340% |
| 2025-10-23 | 205.96 | 205.96 | 205.96 | 205.96 | +5.232% | 3 | 170 | +35.949% |
| 2025-10-16 | 195.72 | 195.72 | 195.72 | 195.72 | -4.485% | 1 | 167 | +43.062% |
| 2025-10-02 | 204.91 | 204.91 | 204.91 | 204.91 | +4.931% | 1 | 168 | +36.645% |
| 2025-09-16 | 195.28 | 195.28 | 195.28 | 195.28 | +11.372% | 1 | 167 | +43.384% |
| 2025-09-02 | 175.34 | 175.34 | 175.34 | 175.34 | -4.577% | 1 | 166 | +59.690% |
| 2025-08-28 | 183.75 | 183.75 | 183.75 | 183.75 | +0.586% | 1 | 166 | +52.381% |
| 2025-08-27 | 182.68 | 182.68 | 182.68 | 182.68 | +0.878% | 1 | 166 | +53.273% |
| 2025-08-22 | 181.09 | 181.09 | 181.09 | 181.09 | +3.622% | 1 | 166 | +54.619% |
| 2025-08-21 | 174.76 | 174.76 | 174.76 | 174.76 | -3.782% | 1 | 166 | +60.220% |
| 2025-08-15 | 181.63 | 181.63 | 181.63 | 181.63 | -0.613% | 1 | 166 | +54.160% |
| 2025-08-14 | 182.75 | 182.75 | 182.75 | 182.75 | +0.291% | 1 | 165 | +53.215% |
| 2025-08-13 | 182.22 | 182.22 | 182.22 | 182.22 | +1.680% | 2 | 165 | +53.660% |
| 2025-08-12 | 179.21 | 179.21 | 179.21 | 179.21 | +5.109% | 2 | 165 | +56.241% |
| 2025-08-04 | 170.25 | 170.50 | 170.25 | 170.50 | +3.183% | 2 | 167 | +64.223% |
| 2025-08-01 | 166.89 | 166.89 | 165.24 | 165.24 | -7.304% | 7 | 167 | +69.450% |
| 2025-07-30 | 178.26 | 178.26 | 178.26 | 178.26 | +0.326% | 2 | 169 | +57.074% |
| 2025-07-29 | 177.68 | 177.68 | 177.68 | 177.68 | -0.431% | 1 | 167 | +57.587% |
| 2025-07-25 | 178.45 | 178.45 | 178.45 | 178.45 | +2.193% | 1 | 168 | +56.907% |
| 2025-07-23 | 174.62 | 174.62 | 174.62 | 174.62 | +0.802% | 1 | 168 | +60.348% |
| 2025-07-21 | 173.23 | 173.23 | 173.23 | 173.23 | +2.533% | 4 | 168 | +61.635% |
| 2025-07-14 | 168.10 | 168.95 | 168.10 | 168.95 | -0.077% | 5 | 172 | +65.730% |
| 2025-07-03 | 167.72 | 169.08 | 167.72 | 169.08 | +6.106% | 5 | 173 | +65.602% |
| 2025-06-27 | 159.35 | 159.35 | 159.35 | 159.35 | +3.568% | 1 | 173 | +75.714% |
| 2025-06-25 | 153.86 | 153.86 | 153.86 | 153.86 | +4.532% | 2 | 174 | +81.984% |
| 2025-06-23 | 147.19 | 147.19 | 147.19 | 147.19 | +1.134% | 2 | 172 | +90.230% |
| 2025-06-17 | 145.54 | 145.54 | 145.54 | 145.54 | -3.801% | 1 | 174 | +92.387% |
| 2025-06-12 | 151.29 | 151.29 | 151.29 | 151.29 | +0.860% | 1 | 175 | +85.075% |
| 2025-06-10 | 150.50 | 150.50 | 150.00 | 150.00 | +1.037% | 2 | 174 | +86.667% |
| 2025-06-06 | 148.46 | 148.46 | 148.46 | 148.46 | +4.512% | 8 | 174 | +88.603% |
| 2025-05-28 | 142.05 | 142.05 | 142.05 | 142.05 | +0.389% | 1 | 170 | +97.114% |
| 2025-05-27 | 137.90 | 141.50 | 137.90 | 141.50 | +9.402% | 4 | 170 | +97.880% |
| 2025-05-23 | 129.34 | 129.34 | 129.34 | 129.34 | -8.432% | 2 | 174 | +116.484% |
| 2025-05-21 | 141.25 | 141.25 | 141.25 | 141.25 | -2.586% | 1 | 174 | +98.230% |
| 2025-05-16 | 143.00 | 145.00 | 142.60 | 145.00 | +3.571% | 6 | 175 | +93.103% |
| 2025-05-14 | 139.85 | 140.00 | 139.85 | 140.00 | +3.704% | 2 | 178 | +100.000% |
| 2025-05-12 | 133.00 | 135.00 | 133.00 | 135.00 | +11.111% | 2 | 180 | +107.407% |
| 2025-05-09 | 121.50 | 121.50 | 121.50 | 121.50 | +0.231% | 2 | 181 | +130.453% |
| 2025-05-08 | 121.22 | 121.22 | 121.22 | 121.22 | +1.017% | 1 | 182 | +130.985% |
| 2025-05-07 | 120.00 | 120.00 | 120.00 | 120.00 | -2.787% | 1 | 183 | +133.333% |
| 2025-05-02 | 123.44 | 123.44 | 123.44 | 123.44 | +5.957% | 2 | 182 | +126.831% |
| 2025-05-01 | 116.50 | 116.50 | 116.50 | 116.50 | +8.584% | 1 | 183 | +140.343% |
| 2025-04-24 | 107.29 | 107.29 | 107.29 | 107.29 | +0.271% | 1 | 184 | +160.975% |
| 2025-04-23 | 107.00 | 107.00 | 107.00 | 107.00 | +16.002% | 1 | 185 | +161.682% |
| 2025-04-22 | 89.00 | 95.43 | 89.00 | 92.24 | +7.556% | 5 | 186 | +203.556% |
| 2025-04-21 | 89.95 | 89.95 | 85.69 | 85.76 | -11.842% | 9 | 187 | +226.493% |
| 2025-04-17 | 97.28 | 97.28 | 97.28 | 97.28 | +4.366% | 1 | 193 | +187.829% |
| 2025-04-16 | 93.21 | 93.21 | 93.21 | 93.21 | -11.465% | 1 | 193 | +200.397% |
| 2025-04-15 | 105.28 | 105.28 | 105.28 | 105.28 | +10.973% | 2 | 192 | +165.957% |
| 2025-04-11 | 100.09 | 100.09 | 94.87 | 94.87 | -3.958% | 22 | 193 | +195.141% |
| 2025-04-10 | 97.16 | 98.78 | 88.25 | 98.78 | -2.986% | 14 | 202 | +183.458% |
| 2025-04-09 | 76.85 | 103.01 | 76.85 | 101.82 | +37.762% | 14 | 197 | +174.995% |
| 2025-04-08 | 86.90 | 89.50 | 70.00 | 73.91 | -9.866% | 41 | 211 | +278.839% |
| 2025-04-07 | 68.30 | 82.00 | 66.22 | 82.00 | +2.500% | 8 | 184 | +241.463% |
| 2025-04-04 | 85.00 | 86.00 | 77.00 | 80.00 | -23.671% | 314 | 176 | +250.000% |
| 2025-04-03 | 104.81 | 104.81 | 104.81 | 104.81 | -4.718% | 1 | 28 | +167.150% |
| 2025-03-31 | 110.00 | 110.00 | 110.00 | 110.00 | -2.655% | 1 | 27 | +154.545% |
| 2025-03-28 | 114.35 | 114.35 | 113.00 | 113.00 | -12.694% | 10 | 28 | +147.788% |
| 2025-03-25 | 129.00 | 129.43 | 128.73 | 129.43 | +3.544% | 3 | 27 | +116.333% |
| 2025-03-24 | 125.00 | 125.00 | 125.00 | 125.00 | +1.626% | 1 | 26 | +124.000% |
| 2025-03-19 | 123.00 | 123.00 | 123.00 | 123.00 | +3.588% | 1 | 27 | +127.642% |
| 2025-03-18 | 118.74 | 118.74 | 118.74 | 118.74 | -3.854% | 2 | 27 | +135.809% |
| 2025-03-17 | 123.50 | 123.50 | 123.50 | 123.50 | +3.660% | 7 | 29 | +126.721% |
| 2025-03-14 | 119.04 | 119.14 | 119.04 | 119.14 | +6.148% | 6 | 22 | +135.018% |
| 2025-03-13 | 112.24 | 112.24 | 112.24 | 112.24 | -5.681% | 1 | 21 | +149.465% |
| 2025-03-12 | 118.63 | 120.38 | 118.56 | 119.00 | +0.694% | 6 | 21 | +135.294% |
| 2025-03-11 | 118.18 | 118.18 | 118.18 | 118.18 | +0.272% | 1 | 17 | +136.927% |
| 2025-03-10 | 125.00 | 125.00 | 117.86 | 117.86 | -11.383% | 3 | 16 | +137.570% |
| 2025-03-07 | 133.33 | 133.33 | 131.61 | 133.00 | -4.694% | 6 | 14 | +110.526% |
| 2025-03-05 | 139.55 | 139.55 | 139.55 | 139.55 | +5.720% | 3 | 12 | +100.645% |
| 2025-03-04 | 136.14 | 136.14 | 132.00 | 132.00 | -8.301% | 2 | 9 | +112.121% |
| 2025-02-27 | 143.95 | 143.95 | 143.95 | 143.95 | -8.019% | 1 | 7 | +94.512% |
| 2025-02-24 | 156.50 | 156.50 | 156.50 | 156.50 | -4.950% | 1 | 7 | +78.914% |
| 2025-02-14 | 164.69 | 164.69 | 164.65 | 164.65 | +2.688% | 10 | 7 | +70.058% |
| 2025-02-05 | 160.34 | 160.34 | 160.34 | 160.34 | +0.748% | 1 | 7 | +74.629% |
| 2025-02-04 | 159.15 | 159.15 | 159.15 | 159.15 | +0.900% | 1 | 8 | +75.935% |
| 2025-02-03 | 153.54 | 157.73 | 151.32 | 157.73 | +0.999% | 5 | 8 | +77.519% |
| 2025-01-27 | 156.17 | 156.17 | 156.17 | 156.17 | -6.997% | 1 | 4 | +79.292% |
| 2025-01-24 | 167.92 | 167.92 | 167.92 | 167.92 | +9.788% | 2 | 4 | +66.746% |
| 2025-01-15 | 152.95 | 152.95 | 152.95 | 152.95 | -0.708% | 1 | 3 | +83.066% |
| 2025-01-03 | 154.04 | 154.04 | 154.04 | 154.04 | 0.000% | 6 | 3 | +81.771% |