SPY271217C00535000
SPY Dec 17 2027 535.00 Call
optionOPRA
InactiveOct 1, 2026
259.33USD-1.298%(-3.41)1Vol317OI
SPY271217C00535000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 259.33 | 259.33 | 259.33 | 259.33 | -1.298% | 1 | 317 | 0.000% |
| 2026-09-29 | 262.74 | 262.74 | 262.74 | 262.74 | -2.273% | 1 | 316 | -1.298% |
| 2026-09-25 | 268.85 | 268.85 | 268.85 | 268.85 | -0.636% | 2 | 314 | -3.541% |
| 2026-09-22 | 270.57 | 270.57 | 270.57 | 270.57 | -0.240% | 8 | 322 | -4.154% |
| 2026-08-07 | 271.22 | 271.22 | 271.22 | 271.22 | +7.884% | 1 | 322 | -4.384% |
| 2026-07-22 | 251.40 | 251.40 | 251.40 | 251.40 | -1.039% | 6 | 328 | +3.154% |
| 2026-07-09 | 254.04 | 254.04 | 254.04 | 254.04 | -0.004% | 1 | 327 | +2.082% |
| 2026-07-02 | 254.05 | 254.05 | 254.05 | 254.05 | +3.893% | 5 | 327 | +2.078% |
| 2026-06-05 | 245.52 | 245.52 | 244.53 | 244.53 | -3.041% | 4 | 323 | +6.052% |
| 2026-05-26 | 252.20 | 252.20 | 252.20 | 252.20 | +0.799% | 1 | 324 | +2.827% |
| 2026-05-22 | 251.99 | 251.99 | 250.20 | 250.20 | +2.659% | 10 | 328 | +3.649% |
| 2026-05-20 | 243.72 | 243.72 | 243.72 | 243.72 | -1.825% | 1 | 329 | +6.405% |
| 2026-05-13 | 248.25 | 248.25 | 248.25 | 248.25 | +3.718% | 7 | 334 | +4.463% |
| 2026-05-12 | 239.35 | 239.35 | 239.35 | 239.35 | +4.451% | 1 | 335 | +8.348% |
| 2026-05-01 | 229.15 | 229.15 | 229.15 | 229.15 | +4.396% | 1 | 336 | +13.170% |
| 2026-04-28 | 219.50 | 219.50 | 219.50 | 219.50 | +1.799% | 1 | 336 | +18.146% |
| 2026-04-20 | 215.62 | 215.62 | 215.62 | 215.62 | +14.448% | 2 | 335 | +20.272% |
| 2026-04-09 | 188.40 | 188.40 | 188.40 | 188.40 | +7.448% | 1 | 336 | +37.649% |
| 2026-03-23 | 175.09 | 175.34 | 175.09 | 175.34 | +0.229% | 2 | 336 | +47.901% |
| 2026-03-19 | 173.62 | 174.94 | 172.42 | 174.94 | -3.916% | 3 | 336 | +48.239% |
| 2026-03-16 | 182.07 | 182.07 | 182.07 | 182.07 | +2.172% | 4 | 336 | +42.434% |
| 2026-03-13 | 178.20 | 178.20 | 178.20 | 178.20 | -1.203% | 4 | 332 | +45.527% |
| 2026-03-09 | 180.37 | 180.37 | 180.37 | 180.37 | -2.896% | 1 | 336 | +43.777% |
| 2026-03-06 | 185.75 | 185.75 | 185.75 | 185.75 | -3.946% | 2 | 337 | +39.612% |
| 2026-02-27 | 193.38 | 193.38 | 193.38 | 193.38 | -2.560% | 1 | 339 | +34.104% |
| 2026-02-20 | 198.46 | 198.46 | 198.46 | 198.46 | -2.140% | 1 | 339 | +30.671% |
| 2026-02-11 | 202.80 | 202.80 | 202.80 | 202.80 | +4.134% | 8 | 338 | +27.875% |
| 2026-01-20 | 194.75 | 194.75 | 194.75 | 194.75 | -3.560% | 1 | 346 | +33.160% |
| 2026-01-08 | 201.94 | 201.94 | 201.94 | 201.94 | +3.612% | 1 | 346 | +28.419% |
| 2026-01-02 | 197.00 | 197.00 | 194.90 | 194.90 | -1.932% | 2 | 346 | +33.058% |
| 2025-12-31 | 198.74 | 198.74 | 198.74 | 198.74 | -2.339% | 1 | 348 | +30.487% |
| 2025-12-24 | 203.50 | 203.50 | 203.50 | 203.50 | +3.048% | 2 | 350 | +27.435% |
| 2025-12-22 | 197.48 | 197.48 | 197.48 | 197.48 | +3.214% | 9 | 359 | +31.320% |
| 2025-12-18 | 191.33 | 191.33 | 191.33 | 191.33 | -3.864% | 7 | 359 | +35.541% |
| 2025-12-02 | 199.02 | 199.02 | 199.02 | 199.02 | +9.804% | 1 | 362 | +30.303% |
| 2025-11-21 | 181.00 | 181.25 | 181.00 | 181.25 | +1.229% | 2 | 363 | +43.079% |
| 2025-11-18 | 179.05 | 179.05 | 179.05 | 179.05 | -5.549% | 1 | 363 | +44.837% |
| 2025-11-17 | 189.57 | 189.57 | 189.57 | 189.57 | -0.749% | 1 | 362 | +36.799% |
| 2025-11-14 | 191.00 | 191.00 | 191.00 | 191.00 | -1.221% | 3 | 362 | +35.775% |
| 2025-11-13 | 193.36 | 193.36 | 193.36 | 193.36 | -4.130% | 1 | 360 | +34.118% |
| 2025-11-12 | 201.69 | 201.69 | 201.69 | 201.69 | +1.766% | 5 | 360 | +28.579% |
| 2025-11-10 | 198.19 | 198.19 | 198.19 | 198.19 | +1.918% | 2 | 360 | +30.849% |
| 2025-11-05 | 194.46 | 194.46 | 194.46 | 194.46 | -0.851% | 2 | 362 | +33.359% |
| 2025-11-04 | 197.00 | 197.00 | 196.13 | 196.13 | -1.886% | 4 | 362 | +32.224% |
| 2025-11-03 | 201.40 | 201.40 | 199.90 | 199.90 | +5.438% | 2 | 367 | +29.730% |
| 2025-10-20 | 189.59 | 189.59 | 189.59 | 189.59 | +4.746% | 1 | 367 | +36.785% |
| 2025-10-15 | 181.00 | 181.00 | 181.00 | 181.00 | -2.352% | 1 | 367 | +43.276% |
| 2025-10-14 | 185.36 | 185.36 | 185.36 | 185.36 | +1.201% | 1 | 368 | +39.906% |
| 2025-10-13 | 183.16 | 183.16 | 183.16 | 183.16 | +0.170% | 1 | 367 | +41.587% |
| 2025-10-10 | 182.85 | 182.85 | 182.85 | 182.85 | -4.462% | 1 | 368 | +41.827% |
| 2025-10-09 | 191.39 | 191.39 | 191.39 | 191.39 | +3.398% | 2 | 367 | +35.498% |
| 2025-09-29 | 185.10 | 185.10 | 185.10 | 185.10 | -0.156% | 3 | 369 | +40.103% |
| 2025-09-22 | 185.39 | 185.39 | 185.39 | 185.39 | +1.617% | 1 | 366 | +39.883% |
| 2025-09-19 | 182.44 | 182.44 | 182.44 | 182.44 | +1.893% | 1 | 365 | +42.145% |
| 2025-09-18 | 179.05 | 179.05 | 179.05 | 179.05 | +1.520% | 4 | 366 | +44.837% |
| 2025-09-12 | 177.63 | 177.63 | 176.37 | 176.37 | +5.611% | 10 | 370 | +47.037% |
| 2025-09-04 | 167.00 | 167.00 | 167.00 | 167.00 | +4.669% | 1 | 370 | +55.287% |
| 2025-09-02 | 160.16 | 160.16 | 159.55 | 159.55 | -4.746% | 3 | 369 | +62.538% |
| 2025-08-27 | 167.50 | 167.50 | 167.50 | 167.50 | +0.904% | 1 | 367 | +54.824% |
| 2025-08-25 | 166.00 | 166.00 | 166.00 | 166.00 | +4.475% | 1 | 368 | +56.223% |
| 2025-08-20 | 158.89 | 158.89 | 158.89 | 158.89 | -4.416% | 1 | 369 | +63.214% |
| 2025-08-18 | 166.23 | 166.23 | 166.23 | 166.23 | -0.853% | 1 | 368 | +56.007% |
| 2025-08-14 | 167.66 | 167.66 | 167.66 | 167.66 | +5.103% | 10 | 367 | +54.676% |
| 2025-08-11 | 161.00 | 161.14 | 159.52 | 159.52 | -0.999% | 7 | 357 | +62.569% |
| 2025-08-08 | 161.13 | 161.13 | 161.13 | 161.13 | +3.401% | 1 | 358 | +60.945% |
| 2025-08-07 | 154.43 | 155.83 | 154.43 | 155.83 | +0.438% | 3 | 358 | +66.419% |
| 2025-08-06 | 154.10 | 155.15 | 154.10 | 155.15 | +0.097% | 2 | 357 | +67.148% |
| 2025-08-05 | 156.94 | 156.94 | 155.00 | 155.00 | -0.155% | 2 | 357 | +67.310% |
| 2025-08-04 | 155.27 | 155.27 | 155.23 | 155.24 | -4.167% | 3 | 355 | +67.051% |
| 2025-07-30 | 161.99 | 161.99 | 161.99 | 161.99 | -0.160% | 1 | 354 | +60.090% |
| 2025-07-29 | 162.75 | 162.75 | 162.25 | 162.25 | -0.092% | 6 | 354 | +59.834% |
| 2025-07-28 | 162.40 | 162.40 | 162.40 | 162.40 | -0.006% | 1 | 360 | +59.686% |
| 2025-07-25 | 162.00 | 162.41 | 162.00 | 162.41 | +4.430% | 2 | 361 | +59.676% |
| 2025-07-22 | 155.52 | 155.52 | 155.52 | 155.52 | -1.037% | 1 | 362 | +66.750% |
| 2025-07-21 | 157.00 | 157.15 | 157.00 | 157.15 | +2.806% | 2 | 361 | +65.021% |
| 2025-07-16 | 152.86 | 152.86 | 152.86 | 152.86 | +0.236% | 6 | 363 | +69.652% |
| 2025-07-14 | 152.50 | 152.50 | 152.50 | 152.50 | +0.773% | 1 | 357 | +70.052% |
| 2025-07-09 | 151.33 | 151.33 | 151.33 | 151.33 | -2.172% | 1 | 358 | +71.367% |
| 2025-07-03 | 152.48 | 154.69 | 152.48 | 154.69 | +5.296% | 2 | 359 | +67.645% |
| 2025-07-01 | 146.91 | 146.91 | 146.91 | 146.91 | +0.280% | 1 | 359 | +76.523% |
| 2025-06-30 | 146.50 | 146.50 | 146.50 | 146.50 | +0.267% | 1 | 360 | +77.017% |
| 2025-06-27 | 146.11 | 146.11 | 146.11 | 146.11 | +3.039% | 1 | 359 | +77.490% |
| 2025-06-26 | 140.68 | 141.80 | 140.68 | 141.80 | +7.669% | 2 | 359 | +82.884% |
| 2025-06-18 | 131.70 | 131.70 | 131.70 | 131.70 | +0.396% | 1 | 358 | +96.910% |
| 2025-06-13 | 130.94 | 131.18 | 130.94 | 131.18 | -3.038% | 4 | 358 | +97.690% |
| 2025-06-09 | 135.29 | 135.29 | 135.29 | 135.29 | +0.207% | 1 | 360 | +91.685% |
| 2025-06-06 | 135.01 | 135.01 | 135.01 | 135.01 | +6.341% | 2 | 361 | +92.082% |
| 2025-05-30 | 126.96 | 126.96 | 126.96 | 126.96 | -0.189% | 2 | 361 | +104.261% |
| 2025-05-27 | 127.20 | 127.20 | 127.20 | 127.20 | +6.990% | 1 | 361 | +103.876% |
| 2025-05-23 | 118.89 | 118.89 | 118.89 | 118.89 | -7.644% | 4 | 362 | +118.126% |
| 2025-05-21 | 127.50 | 128.73 | 127.50 | 128.73 | -1.106% | 13 | 362 | +101.453% |
| 2025-05-20 | 130.66 | 130.66 | 129.29 | 130.17 | -0.542% | 5 | 375 | +99.224% |
| 2025-05-19 | 130.50 | 130.88 | 130.50 | 130.88 | -0.479% | 2 | 378 | +98.143% |
| 2025-05-16 | 129.35 | 131.51 | 129.35 | 131.51 | +3.755% | 10 | 377 | +97.194% |
| 2025-05-15 | 124.17 | 126.75 | 123.64 | 126.75 | +0.595% | 4 | 380 | +104.600% |
| 2025-05-14 | 126.00 | 126.00 | 126.00 | 126.00 | -0.717% | 1 | 381 | +105.817% |
| 2025-05-13 | 122.52 | 126.91 | 122.52 | 126.91 | +4.884% | 12 | 381 | +104.342% |
| 2025-05-12 | 119.00 | 121.00 | 119.00 | 121.00 | +11.009% | 15 | 372 | +114.322% |
| 2025-05-09 | 109.00 | 109.00 | 109.00 | 109.00 | +3.839% | 4 | 373 | +137.917% |
| 2025-05-07 | 105.70 | 105.70 | 103.78 | 104.97 | -1.796% | 3 | 374 | +147.052% |
| 2025-05-06 | 106.89 | 106.89 | 106.89 | 106.89 | -3.988% | 1 | 373 | +142.614% |
| 2025-05-02 | 108.39 | 112.70 | 108.05 | 111.33 | +12.036% | 38 | 373 | +132.938% |
| 2025-04-30 | 93.53 | 99.37 | 93.53 | 99.37 | -0.321% | 6 | 380 | +160.974% |
| 2025-04-29 | 99.69 | 99.69 | 99.69 | 99.69 | +0.717% | 1 | 379 | +160.136% |
| 2025-04-28 | 98.31 | 98.98 | 98.31 | 98.98 | +1.758% | 2 | 380 | +162.002% |
| 2025-04-25 | 97.27 | 97.27 | 97.27 | 97.27 | +4.255% | 6 | 379 | +166.608% |
| 2025-04-24 | 93.30 | 93.30 | 93.30 | 93.30 | +4.153% | 1 | 376 | +177.953% |
| 2025-04-23 | 93.41 | 93.41 | 89.58 | 89.58 | +10.565% | 16 | 377 | +189.495% |
| 2025-04-22 | 81.02 | 81.02 | 81.02 | 81.02 | +7.226% | 1 | 370 | +220.081% |
| 2025-04-21 | 74.36 | 75.56 | 74.23 | 75.56 | -12.017% | 4 | 369 | +243.211% |
| 2025-04-17 | 85.48 | 85.88 | 85.05 | 85.88 | +4.401% | 9 | 365 | +201.968% |
| 2025-04-16 | 89.00 | 89.00 | 82.26 | 82.26 | -10.529% | 13 | 365 | +215.257% |
| 2025-04-15 | 96.00 | 96.00 | 91.94 | 91.94 | -0.455% | 20 | 355 | +182.064% |
| 2025-04-14 | 95.26 | 95.26 | 91.71 | 92.36 | +0.184% | 9 | 335 | +180.782% |
| 2025-04-11 | 87.50 | 92.50 | 87.50 | 92.19 | +11.072% | 510 | 335 | +181.299% |
| 2025-04-10 | 89.14 | 89.14 | 75.00 | 83.00 | -11.702% | 120 | 83 | +212.446% |
| 2025-04-09 | 66.00 | 94.00 | 66.00 | 94.00 | +47.520% | 129 | 162 | +175.883% |
| 2025-04-08 | 78.00 | 78.00 | 63.72 | 63.72 | -7.652% | 32 | 54 | +306.984% |
| 2025-04-07 | 60.00 | 70.06 | 60.00 | 69.00 | +0.730% | 4 | 54 | +275.841% |
| 2025-04-04 | 73.01 | 77.18 | 68.50 | 68.50 | -23.889% | 70 | 53 | +278.584% |
| 2025-04-03 | 95.25 | 95.25 | 89.79 | 90.00 | -13.636% | 6 | 23 | +188.144% |
| 2025-04-01 | 104.21 | 104.21 | 104.21 | 104.21 | +2.297% | 1 | 17 | +148.853% |
| 2025-03-28 | 103.77 | 103.77 | 101.87 | 101.87 | -9.730% | 14 | 16 | +154.570% |
| 2025-03-26 | 112.85 | 112.85 | 112.85 | 112.85 | +6.482% | 3 | 16 | +129.801% |
| 2025-03-18 | 105.98 | 105.98 | 105.98 | 105.98 | -3.453% | 1 | 16 | +144.697% |
| 2025-03-17 | 109.77 | 109.77 | 109.77 | 109.77 | +1.818% | 1 | 17 | +136.249% |
| 2025-03-14 | 104.99 | 107.81 | 104.99 | 107.81 | +8.855% | 6 | 16 | +140.544% |
| 2025-03-13 | 103.54 | 103.54 | 99.04 | 99.04 | -9.627% | 4 | 12 | +161.844% |
| 2025-03-11 | 109.59 | 109.59 | 109.59 | 109.59 | +0.064% | 1 | 12 | +136.637% |
| 2025-03-10 | 114.50 | 114.50 | 109.52 | 109.52 | -18.874% | 4 | 11 | +136.788% |
| 2025-02-26 | 135.00 | 135.00 | 135.00 | 135.00 | +0.566% | 3 | 7 | +92.096% |
| 2025-02-25 | 134.24 | 134.24 | 134.24 | 134.24 | -5.611% | 1 | 9 | +93.184% |
| 2025-02-24 | 139.66 | 142.22 | 139.66 | 142.22 | -6.360% | 4 | 9 | +82.344% |
| 2025-02-18 | 151.88 | 151.88 | 151.88 | 151.88 | +3.011% | 1 | 7 | +70.747% |
| 2025-02-11 | 147.44 | 147.44 | 147.44 | 147.44 | +0.081% | 1 | 6 | +75.888% |
| 2025-02-10 | 147.32 | 147.32 | 147.32 | 147.32 | -0.392% | 1 | 6 | +76.032% |
| 2025-02-06 | 147.90 | 147.90 | 147.90 | 147.90 | +2.197% | 2 | 6 | +75.341% |
| 2025-02-05 | 144.72 | 144.72 | 144.72 | 144.72 | -1.417% | 2 | 8 | +79.194% |
| 2025-02-04 | 146.60 | 146.80 | 146.60 | 146.80 | +0.963% | 2 | 6 | +76.655% |
| 2025-01-27 | 145.40 | 145.40 | 145.40 | 145.40 | -4.687% | 1 | 5 | +78.356% |
| 2025-01-23 | 152.55 | 152.55 | 152.55 | 152.55 | +0.237% | 2 | 4 | +69.997% |
| 2025-01-22 | 150.00 | 152.19 | 150.00 | 152.19 | +4.959% | 3 | 4 | +70.399% |
| 2025-01-17 | 145.00 | 145.00 | 145.00 | 145.00 | +10.007% | 4 | 2 | +78.848% |
| 2025-01-14 | 131.81 | 131.81 | 131.81 | 131.81 | -9.533% | 1 | 2 | +96.745% |
| 2025-01-06 | 145.70 | 145.70 | 145.70 | 145.70 | 0.000% | 1 | 1 | +77.989% |