SPY271217C00530000
SPY Dec 17 2027 530.00 Call
optionOPRA
InactiveOct 13, 2026
278.56USD+5.216%(+13.81)2Vol535OI
SPY271217C00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 278.56 | 278.56 | 278.56 | 278.56 | +5.216% | 2 | 537 | 0.000% |
| 2026-09-18 | 263.12 | 264.75 | 263.12 | 264.75 | +4.036% | 5 | 541 | +5.216% |
| 2026-09-16 | 254.48 | 254.48 | 254.48 | 254.48 | -5.762% | 7 | 548 | +9.462% |
| 2026-09-04 | 270.04 | 270.04 | 270.04 | 270.04 | +2.533% | 32 | 564 | +3.155% |
| 2026-09-02 | 263.37 | 263.37 | 263.37 | 263.37 | -4.886% | 3 | 567 | +5.768% |
| 2026-08-11 | 276.90 | 276.90 | 276.90 | 276.90 | -0.252% | 4 | 565 | +0.599% |
| 2026-08-10 | 277.60 | 277.60 | 277.60 | 277.60 | +6.319% | 1 | 565 | +0.346% |
| 2026-08-03 | 261.10 | 261.10 | 261.10 | 261.10 | +2.541% | 1 | 566 | +6.687% |
| 2026-07-16 | 254.63 | 254.63 | 254.63 | 254.63 | -1.918% | 1 | 566 | +9.398% |
| 2026-07-06 | 259.61 | 259.61 | 259.61 | 259.61 | +4.551% | 3 | 566 | +7.299% |
| 2026-07-02 | 248.31 | 248.31 | 248.31 | 248.31 | -2.810% | 8 | 570 | +12.182% |
| 2026-07-01 | 255.49 | 255.49 | 255.49 | 255.49 | -0.141% | 18 | 579 | +9.030% |
| 2026-06-22 | 253.02 | 256.27 | 253.02 | 255.85 | +8.246% | 14 | 586 | +8.876% |
| 2026-06-11 | 236.36 | 236.36 | 236.36 | 236.36 | -0.442% | 1 | 586 | +17.854% |
| 2026-06-10 | 237.41 | 237.41 | 237.41 | 237.41 | -7.330% | 3 | 587 | +17.333% |
| 2026-05-22 | 256.19 | 256.19 | 256.19 | 256.19 | +2.011% | 3 | 590 | +8.732% |
| 2026-05-21 | 249.20 | 251.14 | 249.20 | 251.14 | +3.036% | 12 | 602 | +10.918% |
| 2026-05-18 | 243.74 | 243.74 | 243.74 | 243.74 | -4.997% | 1 | 602 | +14.286% |
| 2026-05-14 | 256.56 | 256.56 | 256.56 | 256.56 | +1.656% | 4 | 605 | +8.575% |
| 2026-05-13 | 252.38 | 252.38 | 252.38 | 252.38 | +2.610% | 1 | 606 | +10.373% |
| 2026-05-12 | 245.96 | 245.96 | 245.96 | 245.96 | -0.016% | 2 | 606 | +13.254% |
| 2026-05-11 | 246.00 | 246.00 | 246.00 | 246.00 | +2.843% | 1 | 606 | +13.236% |
| 2026-05-07 | 243.24 | 243.24 | 239.20 | 239.20 | +7.020% | 2 | 608 | +16.455% |
| 2026-04-23 | 223.51 | 223.51 | 223.51 | 223.51 | +0.373% | 2 | 608 | +24.630% |
| 2026-04-21 | 222.57 | 222.68 | 222.57 | 222.68 | +3.959% | 2 | 604 | +25.094% |
| 2026-04-16 | 214.50 | 214.50 | 214.20 | 214.20 | +3.343% | 11 | 604 | +30.047% |
| 2026-04-14 | 203.30 | 207.27 | 203.30 | 207.27 | +6.156% | 3 | 615 | +34.395% |
| 2026-04-10 | 195.25 | 195.25 | 195.25 | 195.25 | +1.985% | 1 | 618 | +42.668% |
| 2026-04-08 | 191.45 | 191.45 | 191.45 | 191.45 | +8.853% | 1 | 618 | +45.500% |
| 2026-04-01 | 176.49 | 176.49 | 175.88 | 175.88 | +0.849% | 4 | 617 | +58.381% |
| 2026-03-24 | 175.00 | 177.00 | 174.40 | 174.40 | +0.844% | 15 | 619 | +59.725% |
| 2026-03-20 | 172.94 | 172.94 | 172.94 | 172.94 | -2.646% | 3 | 611 | +61.073% |
| 2026-03-19 | 177.64 | 177.64 | 177.64 | 177.64 | -5.026% | 1 | 614 | +56.812% |
| 2026-03-16 | 186.04 | 187.04 | 186.04 | 187.04 | -2.360% | 5 | 615 | +48.931% |
| 2026-03-11 | 191.56 | 191.56 | 191.56 | 191.56 | +3.557% | 5 | 612 | +45.417% |
| 2026-03-09 | 184.98 | 184.98 | 184.98 | 184.98 | -3.040% | 1 | 617 | +50.589% |
| 2026-03-06 | 190.78 | 190.78 | 190.78 | 190.78 | +0.263% | 1 | 616 | +46.011% |
| 2026-03-03 | 190.28 | 190.28 | 190.28 | 190.28 | -4.846% | 1 | 615 | +46.395% |
| 2026-03-02 | 199.97 | 199.97 | 199.97 | 199.97 | -2.790% | 1 | 615 | +39.301% |
| 2026-02-25 | 205.71 | 205.71 | 205.71 | 205.71 | +4.363% | 6 | 622 | +35.414% |
| 2026-02-23 | 197.11 | 197.11 | 197.11 | 197.11 | +2.071% | 2 | 622 | +41.322% |
| 2026-02-17 | 193.11 | 193.11 | 193.11 | 193.11 | -6.935% | 4 | 622 | +44.249% |
| 2026-02-09 | 207.50 | 207.50 | 207.50 | 207.50 | +0.092% | 1 | 626 | +34.246% |
| 2026-02-03 | 207.31 | 207.31 | 207.31 | 207.31 | -1.412% | 2 | 627 | +34.369% |
| 2026-02-02 | 210.53 | 210.53 | 210.28 | 210.28 | +1.096% | 2 | 629 | +32.471% |
| 2026-01-30 | 208.00 | 208.00 | 208.00 | 208.00 | +0.435% | 1 | 631 | +33.923% |
| 2026-01-14 | 207.10 | 207.10 | 207.10 | 207.10 | -1.221% | 1 | 630 | +34.505% |
| 2026-01-09 | 207.86 | 209.66 | 207.86 | 209.66 | +1.831% | 2 | 631 | +32.863% |
| 2026-01-08 | 205.89 | 205.89 | 205.89 | 205.89 | -0.929% | 1 | 633 | +35.296% |
| 2026-01-06 | 207.82 | 207.82 | 207.82 | 207.82 | +2.790% | 4 | 633 | +34.039% |
| 2026-01-02 | 202.18 | 202.18 | 202.18 | 202.18 | +0.487% | 1 | 637 | +37.778% |
| 2025-12-31 | 201.00 | 201.20 | 201.00 | 201.20 | -1.121% | 4 | 638 | +38.449% |
| 2025-12-29 | 203.48 | 203.48 | 203.48 | 203.48 | +10.108% | 1 | 638 | +36.898% |
| 2025-11-18 | 184.80 | 184.80 | 184.80 | 184.80 | -4.796% | 1 | 638 | +50.736% |
| 2025-11-14 | 194.11 | 194.11 | 194.11 | 194.11 | -0.456% | 3 | 638 | +43.506% |
| 2025-11-06 | 195.00 | 195.00 | 195.00 | 195.00 | -5.933% | 1 | 641 | +42.851% |
| 2025-10-31 | 207.30 | 207.30 | 207.30 | 207.30 | +6.762% | 1 | 642 | +34.375% |
| 2025-10-21 | 194.17 | 194.17 | 194.17 | 194.17 | +1.697% | 3 | 641 | +43.462% |
| 2025-10-20 | 190.93 | 190.93 | 190.93 | 190.93 | +2.425% | 11 | 644 | +45.896% |
| 2025-10-10 | 183.62 | 186.41 | 183.62 | 186.41 | -4.420% | 2 | 655 | +49.434% |
| 2025-10-09 | 195.03 | 195.03 | 195.03 | 195.03 | +1.099% | 1 | 655 | +42.829% |
| 2025-10-01 | 190.00 | 192.91 | 190.00 | 192.91 | +1.789% | 3 | 655 | +44.399% |
| 2025-09-29 | 189.52 | 189.52 | 189.52 | 189.52 | +2.449% | 1 | 656 | +46.982% |
| 2025-09-24 | 184.99 | 184.99 | 184.99 | 184.99 | -1.075% | 3 | 657 | +50.581% |
| 2025-09-18 | 187.00 | 187.00 | 187.00 | 187.00 | +3.601% | 1 | 660 | +48.963% |
| 2025-09-17 | 180.50 | 180.50 | 180.50 | 180.50 | -2.653% | 3 | 661 | +54.327% |
| 2025-09-15 | 185.42 | 185.42 | 185.42 | 185.42 | +4.098% | 1 | 663 | +50.232% |
| 2025-09-11 | 178.12 | 178.12 | 178.12 | 178.12 | +3.258% | 1 | 662 | +56.389% |
| 2025-09-08 | 172.50 | 172.50 | 172.50 | 172.50 | +1.494% | 1 | 663 | +61.484% |
| 2025-09-05 | 170.50 | 170.50 | 169.96 | 169.96 | -1.564% | 2 | 664 | +63.897% |
| 2025-09-04 | 172.66 | 172.66 | 172.66 | 172.66 | +5.602% | 2 | 666 | +61.334% |
| 2025-09-02 | 163.50 | 163.50 | 163.50 | 163.50 | -4.106% | 1 | 668 | +70.373% |
| 2025-08-27 | 170.50 | 170.50 | 170.50 | 170.50 | -0.612% | 1 | 669 | +63.378% |
| 2025-08-25 | 169.95 | 171.55 | 169.95 | 171.55 | +1.792% | 6 | 670 | +62.378% |
| 2025-08-19 | 168.53 | 168.53 | 168.53 | 168.53 | -0.278% | 1 | 670 | +65.288% |
| 2025-08-18 | 169.00 | 169.00 | 169.00 | 169.00 | -0.740% | 5 | 670 | +64.828% |
| 2025-08-14 | 170.26 | 170.26 | 170.26 | 170.26 | +3.138% | 4 | 675 | +63.609% |
| 2025-08-08 | 165.08 | 165.08 | 165.08 | 165.08 | +3.427% | 1 | 679 | +68.742% |
| 2025-08-07 | 164.00 | 164.00 | 159.61 | 159.61 | +0.478% | 2 | 679 | +74.525% |
| 2025-08-06 | 157.75 | 158.85 | 157.75 | 158.85 | -4.880% | 2 | 679 | +75.360% |
| 2025-07-30 | 167.00 | 167.00 | 167.00 | 167.00 | +1.286% | 1 | 679 | +66.802% |
| 2025-07-29 | 166.61 | 166.61 | 163.53 | 164.88 | -0.770% | 7 | 678 | +68.947% |
| 2025-07-25 | 166.15 | 166.16 | 166.15 | 166.16 | +3.850% | 2 | 684 | +67.646% |
| 2025-07-18 | 160.00 | 160.00 | 160.00 | 160.00 | -0.019% | 1 | 684 | +74.100% |
| 2025-07-17 | 160.03 | 160.03 | 160.03 | 160.03 | +3.646% | 3 | 683 | +74.067% |
| 2025-07-16 | 154.00 | 154.40 | 154.00 | 154.40 | -1.937% | 5 | 680 | +80.415% |
| 2025-07-15 | 157.45 | 157.45 | 157.45 | 157.45 | -0.348% | 5 | 683 | +76.920% |
| 2025-07-10 | 158.00 | 158.00 | 158.00 | 158.00 | +2.385% | 1 | 678 | +76.304% |
| 2025-07-09 | 154.32 | 154.32 | 154.32 | 154.32 | +0.136% | 2 | 677 | +80.508% |
| 2025-07-08 | 153.00 | 154.11 | 153.00 | 154.11 | +0.325% | 21 | 679 | +80.754% |
| 2025-07-07 | 154.20 | 154.20 | 153.61 | 153.61 | -3.390% | 2 | 700 | +81.342% |
| 2025-07-03 | 156.72 | 159.00 | 156.72 | 159.00 | +6.276% | 3 | 701 | +75.195% |
| 2025-06-30 | 149.75 | 149.75 | 149.61 | 149.61 | -0.326% | 4 | 701 | +86.191% |
| 2025-06-27 | 148.00 | 150.10 | 145.70 | 150.10 | +1.832% | 25 | 699 | +85.583% |
| 2025-06-26 | 144.58 | 147.40 | 144.58 | 147.40 | +3.315% | 2 | 718 | +88.982% |
| 2025-06-24 | 140.96 | 142.67 | 140.96 | 142.67 | +4.032% | 18 | 717 | +95.248% |
| 2025-06-20 | 137.14 | 137.14 | 137.14 | 137.14 | +0.602% | 2 | 718 | +103.121% |
| 2025-06-18 | 138.04 | 138.04 | 136.32 | 136.32 | -0.533% | 2 | 718 | +104.343% |
| 2025-06-17 | 137.05 | 137.05 | 137.05 | 137.05 | -1.869% | 1 | 718 | +103.254% |
| 2025-06-16 | 139.10 | 139.66 | 139.10 | 139.66 | +1.100% | 6 | 717 | +99.456% |
| 2025-06-13 | 136.91 | 138.14 | 136.72 | 138.14 | -0.890% | 16 | 711 | +101.650% |
| 2025-06-12 | 139.38 | 139.38 | 139.38 | 139.38 | +1.678% | 1 | 705 | +99.857% |
| 2025-06-11 | 140.59 | 140.59 | 137.08 | 137.08 | -0.681% | 6 | 706 | +103.210% |
| 2025-06-10 | 138.80 | 138.80 | 138.02 | 138.02 | -0.347% | 3 | 709 | +101.826% |
| 2025-06-09 | 138.50 | 138.50 | 138.50 | 138.50 | +0.195% | 8 | 709 | +101.126% |
| 2025-06-06 | 138.48 | 139.12 | 138.23 | 138.23 | +2.674% | 6 | 709 | +101.519% |
| 2025-06-05 | 134.63 | 134.63 | 134.63 | 134.63 | -0.480% | 5 | 708 | +106.908% |
| 2025-06-04 | 137.31 | 137.31 | 135.28 | 135.28 | +7.000% | 6 | 708 | +105.914% |
| 2025-05-30 | 129.40 | 129.40 | 126.43 | 126.43 | -3.511% | 14 | 706 | +120.327% |
| 2025-05-29 | 131.03 | 131.03 | 131.03 | 131.03 | -0.441% | 2 | 701 | +112.593% |
| 2025-05-28 | 132.00 | 132.00 | 131.61 | 131.61 | +2.869% | 4 | 701 | +111.656% |
| 2025-05-27 | 127.88 | 127.94 | 126.12 | 127.94 | +4.612% | 3 | 702 | +117.727% |
| 2025-05-23 | 122.30 | 122.30 | 122.30 | 122.30 | -3.083% | 2 | 702 | +127.768% |
| 2025-05-22 | 126.19 | 126.19 | 126.19 | 126.19 | -5.206% | 1 | 702 | +120.746% |
| 2025-05-21 | 131.87 | 133.12 | 131.87 | 133.12 | -0.620% | 7 | 703 | +109.255% |
| 2025-05-20 | 133.95 | 133.95 | 133.95 | 133.95 | -0.090% | 1 | 698 | +107.958% |
| 2025-05-19 | 131.60 | 134.07 | 131.60 | 134.07 | +1.877% | 2 | 698 | +107.772% |
| 2025-05-16 | 132.21 | 132.21 | 131.60 | 131.60 | +0.851% | 4 | 699 | +111.672% |
| 2025-05-15 | 130.00 | 130.49 | 130.00 | 130.49 | +0.983% | 3 | 699 | +113.472% |
| 2025-05-14 | 128.77 | 130.00 | 128.77 | 129.22 | -0.600% | 10 | 696 | +115.570% |
| 2025-05-13 | 130.00 | 130.00 | 130.00 | 130.00 | +3.917% | 4 | 699 | +114.277% |
| 2025-05-12 | 125.10 | 125.10 | 125.10 | 125.10 | +9.737% | 2 | 695 | +122.670% |
| 2025-05-09 | 111.95 | 114.00 | 111.95 | 114.00 | +1.595% | 4 | 695 | +144.351% |
| 2025-05-08 | 112.21 | 112.21 | 112.21 | 112.21 | +1.870% | 1 | 695 | +148.249% |
| 2025-05-07 | 110.15 | 110.15 | 110.15 | 110.15 | -3.156% | 3 | 694 | +152.892% |
| 2025-05-05 | 110.05 | 113.74 | 110.05 | 113.74 | +0.459% | 3 | 694 | +144.909% |
| 2025-05-02 | 112.00 | 114.38 | 112.00 | 113.22 | +4.833% | 16 | 693 | +146.034% |
| 2025-05-01 | 107.35 | 109.98 | 107.35 | 108.00 | +11.340% | 42 | 701 | +157.926% |
| 2025-04-30 | 97.00 | 97.00 | 97.00 | 97.00 | -3.300% | 2 | 661 | +187.175% |
| 2025-04-29 | 100.31 | 100.31 | 100.31 | 100.31 | -1.396% | 1 | 659 | +177.699% |
| 2025-04-28 | 101.73 | 101.73 | 101.73 | 101.73 | +4.338% | 1 | 659 | +173.823% |
| 2025-04-25 | 97.50 | 97.50 | 97.50 | 97.50 | 0.000% | 2 | 660 | +185.703% |
| 2025-04-24 | 97.50 | 97.50 | 97.50 | 97.50 | +5.167% | 1 | 661 | +185.703% |
| 2025-04-23 | 96.51 | 96.70 | 90.13 | 92.71 | +7.865% | 8 | 662 | +200.464% |
| 2025-04-22 | 82.67 | 86.61 | 82.67 | 85.95 | +14.083% | 20 | 663 | +224.095% |
| 2025-04-21 | 82.50 | 82.50 | 75.34 | 75.34 | -14.269% | 16 | 653 | +269.737% |
| 2025-04-17 | 87.69 | 89.80 | 85.78 | 87.88 | +1.011% | 359 | 324 | +216.978% |
| 2025-04-16 | 92.04 | 92.04 | 87.00 | 87.00 | -6.852% | 6 | 324 | +220.184% |
| 2025-04-15 | 97.94 | 98.00 | 93.40 | 93.40 | -2.066% | 6 | 322 | +198.244% |
| 2025-04-14 | 98.49 | 98.49 | 95.37 | 95.37 | +3.663% | 2 | 320 | +192.083% |
| 2025-04-11 | 91.41 | 93.78 | 87.59 | 92.00 | +4.545% | 44 | 321 | +202.783% |
| 2025-04-10 | 88.79 | 90.20 | 80.00 | 88.00 | -8.209% | 295 | 318 | +216.545% |
| 2025-04-09 | 70.00 | 100.49 | 68.99 | 95.87 | +44.057% | 90 | 128 | +190.560% |
| 2025-04-08 | 80.36 | 80.36 | 66.55 | 66.55 | -4.996% | 8 | 50 | +318.573% |
| 2025-04-07 | 64.96 | 71.85 | 64.96 | 70.05 | -6.400% | 3 | 51 | +297.659% |
| 2025-04-04 | 81.38 | 81.38 | 71.66 | 74.84 | -20.880% | 60 | 52 | +272.207% |
| 2025-04-03 | 94.68 | 94.68 | 94.59 | 94.59 | -6.347% | 3 | 31 | +194.492% |
| 2025-03-31 | 99.00 | 101.00 | 97.72 | 101.00 | -2.510% | 5 | 28 | +175.802% |
| 2025-03-28 | 107.05 | 107.05 | 103.36 | 103.60 | -9.999% | 24 | 27 | +168.880% |
| 2025-03-26 | 115.11 | 115.11 | 115.11 | 115.11 | -3.674% | 1 | 27 | +141.995% |
| 2025-03-25 | 119.50 | 119.50 | 119.50 | 119.50 | +1.160% | 1 | 27 | +133.105% |
| 2025-03-24 | 116.75 | 118.50 | 116.75 | 118.13 | +2.277% | 3 | 27 | +135.808% |
| 2025-03-20 | 115.50 | 115.50 | 115.50 | 115.50 | +1.870% | 1 | 27 | +141.177% |
| 2025-03-17 | 113.38 | 113.38 | 113.38 | 113.38 | +2.467% | 1 | 26 | +145.687% |
| 2025-03-14 | 109.43 | 110.65 | 109.43 | 110.65 | +5.683% | 4 | 26 | +151.749% |
| 2025-03-13 | 103.50 | 104.70 | 103.50 | 104.70 | -4.818% | 2 | 25 | +166.055% |
| 2025-03-10 | 112.10 | 112.29 | 110.00 | 110.00 | -11.111% | 28 | 25 | +153.236% |
| 2025-03-07 | 116.00 | 123.75 | 116.00 | 123.75 | -0.048% | 4 | 24 | +125.099% |
| 2025-03-05 | 123.81 | 123.81 | 123.81 | 123.81 | +0.389% | 1 | 23 | +124.990% |
| 2025-03-04 | 123.33 | 123.33 | 123.33 | 123.33 | -9.648% | 1 | 23 | +125.866% |
| 2025-03-03 | 135.34 | 136.50 | 135.34 | 136.50 | +4.598% | 5 | 22 | +104.073% |
| 2025-02-28 | 130.50 | 130.50 | 130.50 | 130.50 | -0.791% | 2 | 21 | +113.456% |
| 2025-02-27 | 131.54 | 131.54 | 131.54 | 131.54 | -6.297% | 1 | 20 | +111.768% |
| 2025-02-25 | 138.04 | 140.38 | 135.54 | 140.38 | -3.186% | 9 | 23 | +98.433% |
| 2025-02-24 | 145.00 | 145.00 | 145.00 | 145.00 | -1.394% | 4 | 23 | +92.110% |
| 2025-02-21 | 145.69 | 147.05 | 145.69 | 147.05 | -4.779% | 10 | 23 | +89.432% |
| 2025-02-18 | 154.43 | 154.43 | 154.43 | 154.43 | +2.414% | 1 | 19 | +80.379% |
| 2025-02-10 | 150.00 | 150.79 | 150.00 | 150.79 | +1.563% | 2 | 19 | +84.734% |
| 2025-02-07 | 149.63 | 149.63 | 148.47 | 148.47 | -1.773% | 4 | 19 | +87.620% |
| 2025-02-06 | 151.15 | 151.15 | 151.15 | 151.15 | +2.461% | 1 | 18 | +84.294% |
| 2025-02-05 | 147.52 | 147.52 | 147.52 | 147.52 | +1.034% | 10 | 17 | +88.829% |
| 2025-02-03 | 145.53 | 147.51 | 145.53 | 146.01 | -4.487% | 6 | 19 | +90.781% |
| 2025-01-28 | 152.87 | 152.87 | 152.87 | 152.87 | -3.795% | 1 | 13 | +82.220% |
| 2025-01-24 | 158.90 | 158.90 | 158.90 | 158.90 | +1.534% | 2 | 13 | +75.305% |
| 2025-01-23 | 155.96 | 156.50 | 155.96 | 156.50 | +0.968% | 2 | 13 | +77.994% |
| 2025-01-22 | 153.78 | 155.00 | 153.63 | 155.00 | +16.323% | 3 | 12 | +79.716% |
| 2025-01-14 | 133.95 | 133.95 | 133.22 | 133.25 | -1.682% | 11 | 12 | +109.051% |
| 2025-01-13 | 133.00 | 135.53 | 133.00 | 135.53 | -9.040% | 7 | 9 | +105.534% |
| 2025-01-06 | 149.00 | 149.00 | 149.00 | 149.00 | +5.749% | 1 | 1 | +86.953% |
| 2025-01-03 | 140.90 | 140.90 | 140.90 | 140.90 | 0.000% | 2 | 1 | +97.700% |