SPY271217C00520000
SPY Dec 17 2027 520.00 Call
optionOPRA
InactiveOct 5, 2026
283.79USD-0.418%(-1.19)1Vol243OI
SPY271217C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 283.79 | 283.79 | 283.79 | 283.79 | -0.418% | 1 | 242 | 0.000% |
| 2026-08-10 | 284.98 | 284.98 | 284.98 | 284.98 | +0.469% | 1 | 243 | -0.418% |
| 2026-08-05 | 283.65 | 283.65 | 283.65 | 283.65 | -0.390% | 1 | 244 | +0.049% |
| 2026-08-04 | 284.76 | 284.76 | 284.76 | 284.76 | +6.544% | 1 | 245 | -0.341% |
| 2026-07-14 | 267.27 | 267.27 | 267.27 | 267.27 | -1.340% | 1 | 244 | +6.181% |
| 2026-07-10 | 270.90 | 270.90 | 270.90 | 270.90 | +8.139% | 10 | 254 | +4.758% |
| 2026-06-26 | 250.51 | 250.51 | 250.51 | 250.51 | -1.838% | 1 | 254 | +13.285% |
| 2026-06-24 | 255.20 | 255.20 | 255.20 | 255.20 | -4.847% | 1 | 255 | +11.203% |
| 2026-06-22 | 268.20 | 268.20 | 268.20 | 268.20 | +3.764% | 1 | 256 | +5.813% |
| 2026-06-12 | 258.47 | 258.47 | 258.47 | 258.47 | -4.574% | 10 | 261 | +9.796% |
| 2026-06-03 | 271.87 | 271.87 | 270.86 | 270.86 | +2.300% | 4 | 261 | +4.774% |
| 2026-05-22 | 264.77 | 264.77 | 264.77 | 264.77 | +2.386% | 14 | 275 | +7.184% |
| 2026-05-15 | 258.60 | 258.60 | 258.60 | 258.60 | -2.234% | 2 | 277 | +9.741% |
| 2026-05-14 | 264.51 | 264.51 | 264.51 | 264.51 | +1.132% | 1 | 278 | +7.289% |
| 2026-05-13 | 261.55 | 261.55 | 261.55 | 261.55 | +1.672% | 1 | 279 | +8.503% |
| 2026-05-11 | 257.25 | 257.25 | 257.25 | 257.25 | +1.077% | 1 | 279 | +10.317% |
| 2026-05-08 | 254.51 | 254.51 | 254.51 | 254.51 | +2.008% | 14 | 265 | +11.504% |
| 2026-05-07 | 249.50 | 249.50 | 249.50 | 249.50 | +3.673% | 2 | 267 | +13.743% |
| 2026-05-01 | 240.11 | 240.66 | 240.11 | 240.66 | +3.443% | 2 | 269 | +17.922% |
| 2026-04-27 | 232.65 | 232.65 | 232.65 | 232.65 | +1.861% | 3 | 269 | +21.982% |
| 2026-04-20 | 228.90 | 228.90 | 228.14 | 228.40 | -1.053% | 30 | 269 | +24.251% |
| 2026-04-17 | 228.92 | 230.83 | 228.92 | 230.83 | +4.095% | 5 | 299 | +22.943% |
| 2026-04-16 | 221.75 | 221.75 | 221.75 | 221.75 | +3.284% | 1 | 302 | +27.977% |
| 2026-04-14 | 212.22 | 214.70 | 212.22 | 214.70 | +5.889% | 12 | 303 | +32.180% |
| 2026-04-13 | 201.51 | 202.76 | 201.51 | 202.76 | +0.079% | 43 | 315 | +39.964% |
| 2026-04-10 | 202.60 | 202.60 | 202.60 | 202.60 | -0.005% | 1 | 339 | +40.074% |
| 2026-04-09 | 200.00 | 202.61 | 200.00 | 202.61 | +10.468% | 6 | 339 | +40.067% |
| 2026-04-06 | 184.27 | 184.27 | 183.41 | 183.41 | +1.114% | 3 | 344 | +54.730% |
| 2026-04-01 | 181.39 | 181.39 | 181.39 | 181.39 | +6.026% | 1 | 346 | +56.453% |
| 2026-03-31 | 171.08 | 171.08 | 171.08 | 171.08 | +3.472% | 1 | 346 | +65.881% |
| 2026-03-30 | 168.00 | 168.00 | 165.34 | 165.34 | -3.287% | 2 | 346 | +71.640% |
| 2026-03-27 | 170.96 | 170.96 | 170.96 | 170.96 | -2.559% | 2 | 346 | +65.998% |
| 2026-03-26 | 177.42 | 178.00 | 175.45 | 175.45 | -2.185% | 12 | 346 | +61.750% |
| 2026-03-20 | 182.28 | 182.98 | 179.37 | 179.37 | -2.516% | 4 | 342 | +58.215% |
| 2026-03-19 | 184.00 | 184.00 | 184.00 | 184.00 | -5.179% | 2 | 345 | +54.234% |
| 2026-03-17 | 194.05 | 194.05 | 194.05 | 194.05 | +0.842% | 1 | 345 | +46.246% |
| 2026-03-16 | 193.18 | 193.18 | 192.43 | 192.43 | -2.260% | 5 | 346 | +47.477% |
| 2026-03-06 | 196.88 | 196.88 | 196.88 | 196.88 | -2.201% | 4 | 346 | +44.144% |
| 2026-03-05 | 201.31 | 201.31 | 201.31 | 201.31 | -0.455% | 5 | 342 | +40.972% |
| 2026-02-17 | 202.23 | 202.23 | 202.23 | 202.23 | -6.608% | 2 | 347 | +40.330% |
| 2026-02-12 | 216.54 | 216.54 | 216.54 | 216.54 | +2.238% | 1 | 349 | +31.057% |
| 2026-02-04 | 211.80 | 211.80 | 211.80 | 211.80 | -0.884% | 1 | 349 | +33.990% |
| 2026-01-29 | 213.69 | 213.69 | 213.69 | 213.69 | -2.089% | 1 | 350 | +32.805% |
| 2026-01-28 | 218.25 | 218.25 | 218.25 | 218.25 | +2.658% | 1 | 350 | +30.030% |
| 2026-01-23 | 212.60 | 212.60 | 212.60 | 212.60 | -2.949% | 1 | 350 | +33.485% |
| 2026-01-15 | 219.06 | 219.06 | 219.06 | 219.06 | +0.856% | 1 | 350 | +29.549% |
| 2026-01-09 | 215.23 | 219.50 | 214.29 | 217.20 | +2.342% | 5 | 350 | +30.658% |
| 2026-01-06 | 212.23 | 212.23 | 212.23 | 212.23 | -0.221% | 4 | 349 | +33.718% |
| 2026-01-05 | 212.70 | 212.70 | 212.70 | 212.70 | +0.806% | 1 | 354 | +33.423% |
| 2025-12-23 | 211.00 | 211.00 | 211.00 | 211.00 | +2.090% | 1 | 354 | +34.498% |
| 2025-12-19 | 206.68 | 206.68 | 206.68 | 206.68 | +2.368% | 2 | 355 | +37.309% |
| 2025-12-18 | 201.90 | 201.90 | 201.90 | 201.90 | -3.300% | 2 | 355 | +40.560% |
| 2025-12-02 | 210.92 | 210.92 | 208.79 | 208.79 | -0.576% | 2 | 357 | +35.921% |
| 2025-11-28 | 210.00 | 210.00 | 210.00 | 210.00 | +12.191% | 1 | 359 | +35.138% |
| 2025-11-21 | 187.18 | 187.18 | 187.18 | 187.18 | -4.830% | 1 | 359 | +51.613% |
| 2025-11-17 | 196.68 | 196.68 | 196.68 | 196.68 | -4.189% | 2 | 359 | +44.290% |
| 2025-11-13 | 205.28 | 205.28 | 205.28 | 205.28 | +0.058% | 2 | 359 | +38.245% |
| 2025-10-24 | 205.16 | 205.16 | 205.16 | 205.16 | +1.680% | 1 | 361 | +38.326% |
| 2025-10-23 | 201.77 | 201.77 | 201.77 | 201.77 | +0.005% | 1 | 362 | +40.650% |
| 2025-10-22 | 201.76 | 201.76 | 201.76 | 201.76 | -0.045% | 1 | 361 | +40.657% |
| 2025-10-21 | 201.85 | 201.85 | 201.85 | 201.85 | +1.412% | 1 | 361 | +40.595% |
| 2025-10-16 | 199.04 | 199.04 | 199.04 | 199.04 | +3.140% | 1 | 362 | +42.579% |
| 2025-10-14 | 192.98 | 192.98 | 192.98 | 192.98 | -5.629% | 1 | 363 | +47.057% |
| 2025-10-08 | 204.49 | 204.49 | 204.49 | 204.49 | +0.324% | 1 | 362 | +38.779% |
| 2025-10-06 | 203.83 | 203.83 | 203.83 | 203.83 | +0.374% | 1 | 363 | +39.229% |
| 2025-10-03 | 203.01 | 203.07 | 203.01 | 203.07 | +3.412% | 2 | 364 | +39.750% |
| 2025-09-29 | 196.42 | 196.42 | 196.37 | 196.37 | +1.852% | 2 | 364 | +44.518% |
| 2025-09-18 | 192.80 | 192.80 | 192.80 | 192.80 | +8.315% | 1 | 366 | +47.194% |
| 2025-09-05 | 178.00 | 178.00 | 178.00 | 178.00 | -1.122% | 1 | 366 | +59.433% |
| 2025-09-04 | 178.21 | 180.02 | 178.18 | 180.02 | +1.089% | 6 | 365 | +57.644% |
| 2025-08-28 | 178.08 | 178.08 | 178.08 | 178.08 | -0.514% | 1 | 368 | +59.361% |
| 2025-08-27 | 179.00 | 179.00 | 179.00 | 179.00 | +1.130% | 1 | 369 | +58.542% |
| 2025-08-22 | 177.00 | 177.00 | 177.00 | 177.00 | -1.145% | 1 | 370 | +60.333% |
| 2025-08-18 | 178.88 | 179.05 | 177.84 | 179.05 | +0.084% | 4 | 371 | +58.498% |
| 2025-08-14 | 178.50 | 178.90 | 178.50 | 178.90 | +2.240% | 11 | 367 | +58.631% |
| 2025-08-12 | 174.98 | 174.98 | 174.98 | 174.98 | +1.104% | 1 | 356 | +62.184% |
| 2025-08-11 | 173.05 | 173.07 | 172.69 | 173.07 | +3.635% | 3 | 356 | +63.974% |
| 2025-08-06 | 164.78 | 167.00 | 164.78 | 167.00 | +0.415% | 2 | 355 | +69.934% |
| 2025-08-04 | 166.31 | 166.31 | 166.31 | 166.31 | +3.298% | 10 | 355 | +70.639% |
| 2025-08-01 | 160.24 | 161.00 | 156.78 | 161.00 | -5.088% | 12 | 345 | +76.267% |
| 2025-07-31 | 169.63 | 169.63 | 169.63 | 169.63 | -1.538% | 1 | 355 | +67.299% |
| 2025-07-29 | 172.28 | 172.28 | 172.28 | 172.28 | +2.450% | 1 | 356 | +64.726% |
| 2025-07-21 | 168.85 | 168.85 | 168.16 | 168.16 | +1.027% | 5 | 357 | +68.762% |
| 2025-07-18 | 166.00 | 166.45 | 166.00 | 166.45 | -0.627% | 2 | 359 | +70.496% |
| 2025-07-17 | 167.50 | 167.50 | 167.50 | 167.50 | +1.762% | 1 | 359 | +69.427% |
| 2025-07-15 | 164.60 | 164.60 | 164.60 | 164.60 | +0.366% | 1 | 360 | +72.412% |
| 2025-07-11 | 164.00 | 164.00 | 164.00 | 164.00 | +2.130% | 13 | 361 | +73.043% |
| 2025-07-08 | 160.58 | 160.58 | 160.58 | 160.58 | -2.973% | 1 | 361 | +76.728% |
| 2025-07-03 | 164.01 | 165.50 | 164.01 | 165.50 | +3.386% | 2 | 363 | +71.474% |
| 2025-07-02 | 159.42 | 160.08 | 159.42 | 160.08 | +1.735% | 11 | 363 | +77.280% |
| 2025-06-30 | 157.35 | 157.35 | 157.35 | 157.35 | +0.376% | 10 | 353 | +80.356% |
| 2025-06-27 | 154.59 | 156.76 | 154.59 | 156.76 | +2.377% | 5 | 343 | +81.035% |
| 2025-06-26 | 153.12 | 153.12 | 153.12 | 153.12 | +2.026% | 10 | 344 | +85.338% |
| 2025-06-25 | 150.08 | 150.08 | 150.08 | 150.08 | +0.053% | 1 | 354 | +89.092% |
| 2025-06-24 | 150.00 | 150.00 | 150.00 | 150.00 | +4.683% | 2 | 355 | +89.193% |
| 2025-06-18 | 143.99 | 143.99 | 143.29 | 143.29 | +1.129% | 4 | 358 | +98.053% |
| 2025-06-17 | 143.66 | 145.50 | 141.69 | 141.69 | -0.659% | 4 | 358 | +100.289% |
| 2025-06-13 | 143.10 | 143.10 | 142.63 | 142.63 | -3.138% | 4 | 360 | +98.969% |
| 2025-06-10 | 147.25 | 147.25 | 147.25 | 147.25 | +3.181% | 2 | 362 | +92.727% |
| 2025-06-04 | 144.21 | 144.21 | 142.71 | 142.71 | -0.328% | 3 | 365 | +98.858% |
| 2025-06-03 | 139.31 | 143.18 | 139.31 | 143.18 | +3.156% | 2 | 365 | +98.205% |
| 2025-05-28 | 138.13 | 138.80 | 138.13 | 138.80 | +1.314% | 3 | 363 | +104.460% |
| 2025-05-27 | 132.60 | 137.00 | 132.60 | 137.00 | -3.860% | 9 | 364 | +107.146% |
| 2025-05-19 | 142.50 | 142.50 | 142.50 | 142.50 | +2.762% | 1 | 373 | +99.151% |
| 2025-05-16 | 138.67 | 138.67 | 138.67 | 138.67 | +0.866% | 2 | 372 | +104.651% |
| 2025-05-15 | 134.70 | 137.48 | 134.70 | 137.48 | +0.903% | 2 | 372 | +106.423% |
| 2025-05-14 | 137.00 | 137.00 | 136.25 | 136.25 | -0.037% | 7 | 374 | +108.286% |
| 2025-05-13 | 134.77 | 136.30 | 134.77 | 136.30 | +3.650% | 4 | 378 | +108.210% |
| 2025-05-12 | 131.50 | 131.50 | 131.50 | 131.50 | +12.182% | 1 | 379 | +115.810% |
| 2025-05-09 | 117.22 | 117.22 | 117.22 | 117.22 | +2.019% | 2 | 380 | +142.100% |
| 2025-05-07 | 114.90 | 114.90 | 114.90 | 114.90 | -0.321% | 5 | 381 | +146.989% |
| 2025-05-06 | 115.27 | 115.27 | 115.27 | 115.27 | -3.677% | 3 | 386 | +146.196% |
| 2025-05-05 | 116.73 | 119.67 | 116.53 | 119.67 | -0.424% | 18 | 383 | +137.144% |
| 2025-05-02 | 117.35 | 121.30 | 116.25 | 120.18 | +4.178% | 16 | 380 | +136.137% |
| 2025-05-01 | 112.24 | 116.20 | 112.24 | 115.36 | +15.130% | 8 | 386 | +146.004% |
| 2025-04-30 | 100.20 | 100.20 | 100.20 | 100.20 | -8.082% | 1 | 390 | +183.224% |
| 2025-04-29 | 107.44 | 109.75 | 105.39 | 109.01 | +2.175% | 10 | 391 | +160.334% |
| 2025-04-28 | 105.58 | 106.69 | 103.24 | 106.69 | +0.841% | 5 | 391 | +165.995% |
| 2025-04-25 | 105.10 | 105.80 | 105.10 | 105.80 | +8.747% | 26 | 395 | +168.233% |
| 2025-04-24 | 97.31 | 97.31 | 97.29 | 97.29 | +0.206% | 2 | 407 | +191.695% |
| 2025-04-23 | 101.74 | 103.02 | 97.09 | 97.09 | +7.341% | 10 | 407 | +192.296% |
| 2025-04-22 | 87.35 | 93.28 | 87.35 | 90.45 | +10.575% | 10 | 414 | +213.753% |
| 2025-04-21 | 87.26 | 87.26 | 81.80 | 81.80 | -14.346% | 14 | 411 | +246.932% |
| 2025-04-17 | 92.89 | 95.50 | 92.89 | 95.50 | +5.525% | 4 | 401 | +197.162% |
| 2025-04-16 | 96.46 | 96.46 | 89.54 | 90.50 | -9.237% | 150 | 401 | +213.580% |
| 2025-04-15 | 102.75 | 104.00 | 99.71 | 99.71 | -3.559% | 8 | 255 | +184.615% |
| 2025-04-14 | 105.00 | 105.00 | 100.10 | 103.39 | +2.366% | 22 | 251 | +174.485% |
| 2025-04-11 | 94.00 | 101.00 | 92.47 | 101.00 | +7.447% | 42 | 263 | +180.980% |
| 2025-04-10 | 94.21 | 94.90 | 87.75 | 94.00 | -9.615% | 24 | 257 | +201.904% |
| 2025-04-09 | 90.00 | 105.75 | 90.00 | 104.00 | +48.423% | 34 | 236 | +172.875% |
| 2025-04-08 | 87.50 | 87.93 | 66.88 | 70.07 | -9.294% | 56 | 221 | +305.009% |
| 2025-04-07 | 71.00 | 83.86 | 67.59 | 77.25 | +1.805% | 35 | 183 | +267.366% |
| 2025-04-04 | 87.72 | 87.72 | 75.88 | 75.88 | -21.254% | 230 | 185 | +273.998% |
| 2025-04-03 | 104.04 | 104.04 | 96.36 | 96.36 | -14.537% | 31 | 92 | +194.510% |
| 2025-04-01 | 112.75 | 112.75 | 112.75 | 112.75 | +3.812% | 1 | 78 | +151.698% |
| 2025-03-31 | 106.08 | 108.61 | 106.08 | 108.61 | -1.968% | 3 | 77 | +161.293% |
| 2025-03-28 | 114.00 | 114.00 | 110.40 | 110.79 | -8.438% | 16 | 74 | +156.151% |
| 2025-03-27 | 121.00 | 121.00 | 121.00 | 121.00 | -4.265% | 1 | 66 | +134.537% |
| 2025-03-25 | 126.39 | 126.39 | 126.39 | 126.39 | +0.294% | 1 | 66 | +124.535% |
| 2025-03-24 | 124.48 | 126.02 | 124.27 | 126.02 | +7.894% | 3 | 65 | +125.194% |
| 2025-03-21 | 115.33 | 116.80 | 115.33 | 116.80 | -1.849% | 4 | 63 | +142.971% |
| 2025-03-19 | 119.00 | 119.00 | 119.00 | 119.00 | +3.496% | 2 | 63 | +138.479% |
| 2025-03-18 | 116.75 | 116.75 | 114.98 | 114.98 | -5.374% | 4 | 63 | +146.817% |
| 2025-03-17 | 119.00 | 121.51 | 119.00 | 121.51 | +2.212% | 2 | 59 | +133.553% |
| 2025-03-14 | 115.99 | 118.88 | 115.99 | 118.88 | +8.447% | 4 | 59 | +138.720% |
| 2025-03-13 | 112.95 | 113.00 | 109.55 | 109.62 | -3.000% | 9 | 54 | +158.885% |
| 2025-03-12 | 119.16 | 119.16 | 113.01 | 113.01 | -2.946% | 2 | 54 | +151.119% |
| 2025-03-11 | 115.87 | 116.44 | 112.68 | 116.44 | +0.336% | 6 | 53 | +143.722% |
| 2025-03-10 | 120.60 | 122.00 | 116.05 | 116.05 | -6.547% | 7 | 56 | +144.541% |
| 2025-03-07 | 124.18 | 124.18 | 124.18 | 124.18 | -2.497% | 2 | 49 | +128.531% |
| 2025-03-06 | 127.93 | 128.06 | 125.67 | 127.36 | -2.031% | 16 | 49 | +122.825% |
| 2025-03-05 | 130.00 | 130.00 | 130.00 | 130.00 | -2.891% | 1 | 42 | +118.300% |
| 2025-03-04 | 132.02 | 133.87 | 132.02 | 133.87 | -0.653% | 2 | 41 | +111.989% |
| 2025-03-03 | 143.11 | 143.11 | 134.75 | 134.75 | -2.708% | 3 | 41 | +110.605% |
| 2025-02-28 | 139.61 | 139.61 | 138.50 | 138.50 | -5.802% | 4 | 39 | +104.903% |
| 2025-02-25 | 147.03 | 147.03 | 147.03 | 147.03 | -3.845% | 1 | 38 | +93.015% |
| 2025-02-21 | 152.91 | 152.91 | 152.91 | 152.91 | -4.580% | 2 | 38 | +85.593% |
| 2025-02-20 | 160.25 | 160.25 | 160.25 | 160.25 | -0.976% | 1 | 37 | +77.092% |
| 2025-02-14 | 161.83 | 161.83 | 161.83 | 161.83 | +2.965% | 14 | 29 | +75.363% |
| 2025-02-06 | 158.31 | 158.31 | 157.17 | 157.17 | +0.210% | 2 | 29 | +80.562% |
| 2025-02-05 | 156.84 | 156.84 | 156.84 | 156.84 | +3.300% | 1 | 29 | +80.942% |
| 2025-02-03 | 150.62 | 152.87 | 148.51 | 151.83 | -5.106% | 6 | 28 | +86.913% |
| 2025-01-31 | 162.64 | 162.64 | 160.00 | 160.00 | +2.663% | 42 | 10 | +77.369% |
| 2025-01-28 | 155.85 | 155.85 | 155.85 | 155.85 | -5.258% | 1 | 10 | +82.092% |
| 2025-01-24 | 164.50 | 164.50 | 164.50 | 164.50 | +2.174% | 4 | 9 | +72.517% |
| 2025-01-22 | 161.00 | 161.00 | 161.00 | 161.00 | +5.574% | 5 | 9 | +76.267% |
| 2025-01-17 | 152.50 | 152.50 | 152.50 | 152.50 | +1.114% | 2 | 13 | +86.092% |
| 2025-01-15 | 150.30 | 150.82 | 150.30 | 150.82 | +7.921% | 3 | 13 | +88.165% |
| 2025-01-13 | 139.80 | 139.80 | 139.75 | 139.75 | -2.634% | 6 | 11 | +103.070% |
| 2025-01-10 | 142.00 | 143.53 | 142.00 | 143.53 | -7.822% | 6 | 5 | +97.722% |
| 2025-01-06 | 155.71 | 155.71 | 155.71 | 155.71 | +8.132% | 1 | 2 | +82.255% |
| 2025-01-02 | 144.00 | 144.00 | 144.00 | 144.00 | 0.000% | 1 | 1 | +97.076% |