SPY271217C00525000
SPY Dec 17 2027 525.00 Call
optionOPRA
InactiveOct 6, 2026
284.56USD+2.651%(+7.35)9Vol409OI
SPY271217C00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 282.20 | 284.56 | 282.00 | 284.56 | +2.651% | 9 | 413 | 0.000% |
| 2026-09-25 | 275.77 | 277.21 | 275.77 | 277.21 | +6.256% | 2 | 411 | +2.651% |
| 2026-09-15 | 260.89 | 260.89 | 260.89 | 260.89 | -5.635% | 1 | 412 | +9.073% |
| 2026-09-04 | 276.47 | 276.47 | 276.47 | 276.47 | +1.857% | 1 | 411 | +2.926% |
| 2026-08-24 | 271.43 | 271.43 | 271.43 | 271.43 | +12.036% | 1 | 412 | +4.837% |
| 2026-07-29 | 242.27 | 242.27 | 242.27 | 242.27 | -6.075% | 3 | 412 | +17.456% |
| 2026-07-20 | 257.85 | 257.94 | 257.85 | 257.94 | -0.620% | 2 | 412 | +10.320% |
| 2026-06-18 | 259.55 | 259.55 | 259.55 | 259.55 | -1.435% | 1 | 412 | +9.636% |
| 2026-05-27 | 263.00 | 263.33 | 261.39 | 263.33 | +3.437% | 8 | 419 | +8.062% |
| 2026-05-21 | 254.58 | 254.58 | 254.58 | 254.58 | +0.153% | 2 | 421 | +11.776% |
| 2026-05-13 | 254.19 | 254.19 | 254.19 | 254.19 | +0.657% | 3 | 421 | +11.948% |
| 2026-05-11 | 252.53 | 252.53 | 252.53 | 252.53 | +10.526% | 1 | 422 | +12.684% |
| 2026-04-27 | 228.48 | 228.48 | 228.48 | 228.48 | +1.062% | 15 | 422 | +24.545% |
| 2026-04-22 | 226.08 | 226.08 | 226.08 | 226.08 | +0.293% | 10 | 437 | +25.867% |
| 2026-04-17 | 225.42 | 225.42 | 225.42 | 225.42 | +6.597% | 5 | 442 | +26.235% |
| 2026-04-14 | 208.62 | 211.47 | 208.62 | 211.47 | +4.901% | 5 | 442 | +34.563% |
| 2026-04-13 | 201.59 | 201.59 | 201.59 | 201.59 | +1.230% | 1 | 444 | +41.158% |
| 2026-04-10 | 199.54 | 199.94 | 199.14 | 199.14 | +21.880% | 18 | 445 | +42.894% |
| 2026-03-30 | 163.39 | 163.39 | 163.39 | 163.39 | -8.470% | 1 | 432 | +74.160% |
| 2026-03-26 | 178.51 | 178.51 | 178.51 | 178.51 | -6.373% | 1 | 433 | +59.408% |
| 2026-03-16 | 190.66 | 190.66 | 190.66 | 190.66 | +3.772% | 1 | 433 | +49.250% |
| 2026-03-13 | 183.73 | 183.73 | 183.73 | 183.73 | -3.178% | 1 | 432 | +54.879% |
| 2026-03-12 | 189.76 | 189.76 | 189.76 | 189.76 | -1.740% | 1 | 431 | +49.958% |
| 2026-03-06 | 193.12 | 193.12 | 193.12 | 193.12 | -5.189% | 1 | 432 | +47.349% |
| 2026-03-05 | 203.69 | 203.69 | 203.69 | 203.69 | +4.995% | 1 | 433 | +39.702% |
| 2026-03-03 | 193.22 | 194.00 | 193.22 | 194.00 | -5.250% | 2 | 433 | +46.680% |
| 2026-02-24 | 204.75 | 204.75 | 204.75 | 204.75 | -1.968% | 1 | 433 | +38.979% |
| 2026-01-23 | 208.86 | 208.86 | 208.86 | 208.86 | +0.782% | 1 | 434 | +36.244% |
| 2026-01-21 | 207.24 | 207.24 | 207.24 | 207.24 | +2.074% | 1 | 434 | +37.309% |
| 2026-01-20 | 203.03 | 203.03 | 203.03 | 203.03 | -3.383% | 1 | 435 | +40.157% |
| 2026-01-14 | 210.14 | 210.14 | 210.14 | 210.14 | -0.966% | 4 | 436 | +35.414% |
| 2026-01-07 | 212.20 | 212.20 | 212.19 | 212.19 | +0.564% | 3 | 438 | +34.106% |
| 2026-01-06 | 211.00 | 211.00 | 211.00 | 211.00 | +1.633% | 1 | 441 | +34.863% |
| 2025-12-30 | 207.61 | 207.61 | 207.61 | 207.61 | +2.508% | 1 | 442 | +37.065% |
| 2025-12-15 | 203.00 | 205.06 | 202.53 | 202.53 | -2.325% | 34 | 442 | +40.503% |
| 2025-12-12 | 207.35 | 207.35 | 207.35 | 207.35 | +0.851% | 10 | 476 | +37.237% |
| 2025-11-26 | 205.60 | 205.60 | 205.60 | 205.60 | +9.362% | 2 | 476 | +38.405% |
| 2025-11-19 | 192.65 | 193.48 | 188.00 | 188.00 | -6.468% | 4 | 476 | +51.362% |
| 2025-11-17 | 201.00 | 201.00 | 201.00 | 201.00 | +0.475% | 2 | 477 | +41.572% |
| 2025-11-13 | 200.05 | 200.05 | 200.05 | 200.05 | -4.502% | 1 | 475 | +42.244% |
| 2025-11-11 | 209.48 | 209.48 | 209.48 | 209.48 | -0.819% | 8 | 476 | +35.841% |
| 2025-10-31 | 211.21 | 211.21 | 211.21 | 211.21 | +11.781% | 2 | 477 | +34.728% |
| 2025-10-16 | 188.95 | 188.95 | 188.95 | 188.95 | -5.742% | 2 | 479 | +50.601% |
| 2025-10-08 | 200.46 | 200.46 | 200.46 | 200.46 | +0.215% | 4 | 479 | +41.954% |
| 2025-10-07 | 200.03 | 200.03 | 200.03 | 200.03 | +0.015% | 2 | 483 | +42.259% |
| 2025-10-03 | 200.00 | 200.00 | 200.00 | 200.00 | +4.183% | 2 | 483 | +42.280% |
| 2025-09-29 | 191.97 | 191.97 | 191.97 | 191.97 | +2.357% | 1 | 485 | +48.231% |
| 2025-09-25 | 186.19 | 187.55 | 186.19 | 187.55 | -0.945% | 5 | 485 | +51.725% |
| 2025-09-24 | 189.34 | 189.34 | 189.34 | 189.34 | +0.180% | 4 | 489 | +50.290% |
| 2025-09-23 | 193.45 | 193.45 | 189.00 | 189.00 | -1.716% | 13 | 493 | +50.561% |
| 2025-09-19 | 189.56 | 192.30 | 189.56 | 192.30 | +2.374% | 4 | 498 | +47.977% |
| 2025-09-18 | 187.84 | 187.84 | 187.84 | 187.84 | +1.805% | 1 | 500 | +51.491% |
| 2025-09-17 | 184.51 | 184.51 | 184.51 | 184.51 | -1.194% | 4 | 500 | +54.225% |
| 2025-09-16 | 186.74 | 186.74 | 186.74 | 186.74 | +0.268% | 1 | 503 | +52.383% |
| 2025-09-15 | 187.00 | 187.00 | 186.24 | 186.24 | +2.827% | 2 | 504 | +52.792% |
| 2025-09-10 | 179.26 | 181.37 | 179.26 | 181.12 | +2.991% | 3 | 506 | +57.111% |
| 2025-09-09 | 174.91 | 175.86 | 174.91 | 175.86 | +0.601% | 3 | 506 | +61.811% |
| 2025-09-05 | 174.81 | 174.81 | 174.81 | 174.81 | +0.836% | 6 | 504 | +62.782% |
| 2025-08-27 | 174.88 | 174.88 | 173.36 | 173.36 | +0.150% | 4 | 510 | +64.144% |
| 2025-08-26 | 173.00 | 173.10 | 172.99 | 173.10 | +3.970% | 13 | 510 | +64.391% |
| 2025-08-21 | 166.31 | 166.49 | 166.31 | 166.49 | -3.819% | 30 | 518 | +70.917% |
| 2025-08-19 | 173.10 | 173.10 | 173.10 | 173.10 | -0.231% | 1 | 488 | +64.391% |
| 2025-08-13 | 173.50 | 173.50 | 173.50 | 173.50 | +6.802% | 4 | 487 | +64.012% |
| 2025-08-07 | 162.45 | 162.45 | 162.45 | 162.45 | +1.487% | 2 | 491 | +75.168% |
| 2025-08-05 | 160.07 | 160.07 | 160.07 | 160.07 | -4.720% | 4 | 493 | +77.772% |
| 2025-07-31 | 168.00 | 168.00 | 168.00 | 168.00 | +1.640% | 1 | 493 | +69.381% |
| 2025-07-30 | 165.29 | 165.29 | 165.29 | 165.29 | -1.992% | 8 | 494 | +72.158% |
| 2025-07-29 | 168.65 | 168.65 | 168.65 | 168.65 | -0.207% | 1 | 494 | +68.728% |
| 2025-07-28 | 170.00 | 170.00 | 169.00 | 169.00 | -0.810% | 3 | 494 | +68.379% |
| 2025-07-25 | 170.38 | 170.38 | 170.38 | 170.38 | +2.831% | 1 | 496 | +67.015% |
| 2025-07-21 | 165.69 | 165.69 | 165.69 | 165.69 | +1.135% | 5 | 496 | +71.742% |
| 2025-07-17 | 163.83 | 163.83 | 163.83 | 163.83 | +2.394% | 3 | 501 | +73.692% |
| 2025-07-16 | 160.00 | 160.00 | 160.00 | 160.00 | 0.000% | 1 | 504 | +77.850% |
| 2025-07-11 | 161.16 | 161.16 | 160.00 | 160.00 | +1.138% | 6 | 503 | +77.850% |
| 2025-07-08 | 158.20 | 158.20 | 158.20 | 158.20 | +0.406% | 1 | 499 | +79.874% |
| 2025-07-07 | 157.03 | 157.56 | 157.03 | 157.56 | -2.657% | 2 | 498 | +80.604% |
| 2025-07-03 | 161.86 | 161.86 | 161.86 | 161.86 | +3.756% | 1 | 498 | +75.806% |
| 2025-06-30 | 153.56 | 156.00 | 153.00 | 156.00 | +1.888% | 7 | 498 | +82.410% |
| 2025-06-27 | 152.00 | 153.11 | 152.00 | 153.11 | +2.662% | 2 | 493 | +85.853% |
| 2025-06-26 | 147.25 | 149.14 | 147.25 | 149.14 | +2.502% | 5 | 494 | +90.801% |
| 2025-06-25 | 147.00 | 147.00 | 145.50 | 145.50 | +0.262% | 9 | 498 | +95.574% |
| 2025-06-24 | 144.46 | 145.12 | 144.46 | 145.12 | +5.159% | 19 | 494 | +96.086% |
| 2025-06-23 | 136.00 | 138.00 | 136.00 | 138.00 | -0.969% | 2 | 513 | +106.203% |
| 2025-06-20 | 135.36 | 139.35 | 135.36 | 139.35 | -0.165% | 20 | 514 | +104.205% |
| 2025-06-16 | 141.50 | 141.50 | 139.58 | 139.58 | -2.596% | 5 | 512 | +103.869% |
| 2025-06-11 | 143.30 | 143.30 | 143.30 | 143.30 | +0.930% | 1 | 513 | +98.576% |
| 2025-06-10 | 142.26 | 142.26 | 141.98 | 141.98 | +0.874% | 2 | 512 | +100.423% |
| 2025-06-05 | 140.75 | 140.75 | 140.75 | 140.75 | +0.450% | 1 | 514 | +102.174% |
| 2025-06-04 | 139.90 | 140.12 | 139.90 | 140.12 | +3.471% | 2 | 514 | +103.083% |
| 2025-06-03 | 135.42 | 135.42 | 135.42 | 135.42 | +0.662% | 1 | 514 | +110.131% |
| 2025-05-29 | 134.53 | 134.53 | 134.53 | 134.53 | +1.090% | 2 | 515 | +111.522% |
| 2025-05-28 | 133.08 | 133.08 | 133.08 | 133.08 | +5.218% | 3 | 517 | +113.826% |
| 2025-05-23 | 126.48 | 126.48 | 126.48 | 126.48 | -3.177% | 2 | 517 | +124.984% |
| 2025-05-22 | 130.63 | 130.63 | 130.63 | 130.63 | +0.238% | 2 | 517 | +117.837% |
| 2025-05-21 | 136.55 | 136.55 | 130.32 | 130.32 | -4.296% | 3 | 519 | +118.355% |
| 2025-05-20 | 136.17 | 136.17 | 136.17 | 136.17 | -0.337% | 1 | 519 | +108.974% |
| 2025-05-19 | 139.00 | 139.00 | 136.63 | 136.63 | +1.327% | 2 | 519 | +108.271% |
| 2025-05-16 | 134.84 | 134.84 | 134.84 | 134.84 | +2.275% | 2 | 518 | +111.035% |
| 2025-05-14 | 131.84 | 131.84 | 131.84 | 131.84 | +0.030% | 1 | 518 | +115.837% |
| 2025-05-13 | 130.56 | 131.80 | 130.56 | 131.80 | +2.969% | 3 | 519 | +115.903% |
| 2025-05-12 | 126.73 | 128.00 | 126.73 | 128.00 | +10.060% | 6 | 519 | +122.313% |
| 2025-05-08 | 116.30 | 116.30 | 116.30 | 116.30 | +2.693% | 1 | 525 | +144.678% |
| 2025-05-07 | 111.98 | 113.25 | 111.98 | 113.25 | +2.693% | 3 | 524 | +151.267% |
| 2025-05-06 | 110.28 | 110.28 | 110.28 | 110.28 | -3.702% | 1 | 525 | +158.034% |
| 2025-05-05 | 114.52 | 114.52 | 114.52 | 114.52 | -3.072% | 1 | 526 | +148.481% |
| 2025-05-02 | 114.00 | 118.15 | 114.00 | 118.15 | +4.632% | 8 | 527 | +140.846% |
| 2025-05-01 | 110.34 | 112.92 | 110.34 | 112.92 | +8.839% | 8 | 527 | +152.001% |
| 2025-04-30 | 100.00 | 103.75 | 100.00 | 103.75 | +0.019% | 12 | 530 | +174.275% |
| 2025-04-29 | 103.73 | 103.73 | 103.73 | 103.73 | +2.046% | 1 | 529 | +174.328% |
| 2025-04-25 | 101.65 | 101.65 | 101.65 | 101.65 | +0.644% | 2 | 528 | +179.941% |
| 2025-04-24 | 93.50 | 101.00 | 93.50 | 101.00 | +1.000% | 4 | 527 | +181.743% |
| 2025-04-23 | 98.25 | 100.00 | 98.25 | 100.00 | +12.284% | 4 | 529 | +184.560% |
| 2025-04-22 | 87.00 | 89.67 | 86.34 | 89.06 | +14.444% | 114 | 532 | +219.515% |
| 2025-04-21 | 87.00 | 87.00 | 77.82 | 77.82 | -13.244% | 6 | 428 | +265.664% |
| 2025-04-17 | 89.91 | 91.43 | 88.50 | 89.70 | -0.884% | 36 | 400 | +217.235% |
| 2025-04-16 | 92.66 | 94.15 | 86.75 | 90.50 | -10.093% | 49 | 400 | +214.431% |
| 2025-04-15 | 98.50 | 100.66 | 98.50 | 100.66 | +0.660% | 10 | 359 | +182.694% |
| 2025-04-14 | 100.00 | 100.01 | 100.00 | 100.00 | +2.114% | 16 | 357 | +184.560% |
| 2025-04-11 | 93.00 | 97.93 | 90.36 | 97.93 | +7.734% | 58 | 361 | +190.575% |
| 2025-04-10 | 94.41 | 94.41 | 88.00 | 90.90 | -10.000% | 302 | 369 | +213.047% |
| 2025-04-09 | 97.00 | 101.00 | 92.39 | 101.00 | +48.748% | 8 | 75 | +181.743% |
| 2025-04-08 | 83.40 | 85.25 | 67.90 | 67.90 | -0.876% | 16 | 79 | +319.087% |
| 2025-04-07 | 52.63 | 68.50 | 52.63 | 68.50 | -6.803% | 7 | 74 | +315.416% |
| 2025-04-04 | 83.38 | 83.38 | 73.50 | 73.50 | -21.525% | 50 | 69 | +287.156% |
| 2025-04-03 | 99.00 | 99.45 | 93.66 | 93.66 | -14.661% | 27 | 49 | +203.822% |
| 2025-03-31 | 101.00 | 109.75 | 101.00 | 109.75 | +2.093% | 3 | 46 | +159.280% |
| 2025-03-28 | 113.00 | 113.00 | 107.50 | 107.50 | -9.191% | 38 | 44 | +164.707% |
| 2025-03-26 | 120.45 | 120.45 | 118.38 | 118.38 | -3.102% | 8 | 41 | +140.378% |
| 2025-03-25 | 122.17 | 122.17 | 122.17 | 122.17 | +0.041% | 1 | 38 | +132.921% |
| 2025-03-24 | 122.12 | 122.12 | 122.12 | 122.12 | +2.622% | 1 | 37 | +133.017% |
| 2025-03-20 | 119.00 | 119.00 | 119.00 | 119.00 | +0.430% | 1 | 36 | +139.126% |
| 2025-03-17 | 118.49 | 118.49 | 118.49 | 118.49 | +5.054% | 1 | 35 | +140.155% |
| 2025-03-14 | 112.79 | 112.79 | 112.79 | 112.79 | +6.788% | 2 | 34 | +152.292% |
| 2025-03-13 | 105.62 | 105.62 | 105.62 | 105.62 | -6.861% | 1 | 33 | +169.419% |
| 2025-03-12 | 113.40 | 113.40 | 113.40 | 113.40 | +6.041% | 1 | 33 | +150.935% |
| 2025-03-11 | 106.94 | 106.94 | 106.94 | 106.94 | -4.107% | 8 | 32 | +166.093% |
| 2025-03-10 | 114.06 | 114.06 | 111.52 | 111.52 | -8.590% | 5 | 24 | +155.165% |
| 2025-03-07 | 120.01 | 122.00 | 120.01 | 122.00 | -1.613% | 4 | 24 | +133.246% |
| 2025-03-06 | 124.00 | 124.00 | 124.00 | 124.00 | -4.439% | 1 | 22 | +129.484% |
| 2025-03-05 | 130.50 | 130.50 | 128.19 | 129.76 | +0.589% | 13 | 21 | +119.297% |
| 2025-03-04 | 126.50 | 129.00 | 126.50 | 129.00 | -2.273% | 2 | 19 | +120.589% |
| 2025-03-03 | 132.00 | 132.00 | 132.00 | 132.00 | -1.749% | 1 | 17 | +115.576% |
| 2025-02-28 | 135.25 | 137.39 | 134.35 | 134.35 | -9.045% | 22 | 16 | +111.805% |
| 2025-02-24 | 147.15 | 147.71 | 147.15 | 147.71 | -6.323% | 2 | 8 | +92.648% |
| 2025-02-14 | 157.68 | 157.68 | 157.68 | 157.68 | +3.744% | 4 | 7 | +80.467% |
| 2025-02-07 | 151.99 | 151.99 | 151.99 | 151.99 | -1.113% | 2 | 7 | +87.223% |
| 2025-02-06 | 154.70 | 154.70 | 153.70 | 153.70 | +2.215% | 2 | 7 | +85.140% |
| 2025-02-03 | 145.69 | 151.66 | 145.00 | 150.37 | -2.122% | 7 | 7 | +89.240% |
| 2025-01-28 | 152.07 | 153.63 | 152.07 | 153.63 | -2.146% | 2 | 4 | +85.224% |
| 2025-01-23 | 157.00 | 157.00 | 157.00 | 157.00 | +6.803% | 1 | 2 | +81.248% |
| 2025-01-16 | 147.00 | 147.00 | 147.00 | 147.00 | +2.083% | 1 | 3 | +93.578% |
| 2025-01-08 | 144.00 | 144.00 | 144.00 | 144.00 | +1.316% | 1 | 1 | +97.611% |
| 2025-01-02 | 142.13 | 142.13 | 142.13 | 142.13 | 0.000% | 1 | 1 | +100.211% |