SPY271217C00545000
SPY Dec 17 2027 545.00 Call
optionOPRA
InactiveAug 13, 2026
266.01USD+1.531%(+4.01)40Vol246OI
SPY271217C00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-13 | 266.01 | 266.01 | 266.01 | 266.01 | +1.531% | 40 | 286 | 0.000% |
| 2026-08-06 | 262.00 | 262.00 | 262.00 | 262.00 | -0.471% | 1 | 287 | +1.531% |
| 2026-08-04 | 263.24 | 263.24 | 263.24 | 263.24 | +16.835% | 1 | 287 | +1.052% |
| 2026-07-29 | 225.31 | 225.31 | 225.31 | 225.31 | -3.812% | 1 | 288 | +18.064% |
| 2026-07-27 | 234.24 | 234.24 | 234.24 | 234.24 | -2.603% | 12 | 300 | +13.563% |
| 2026-07-21 | 240.50 | 240.50 | 240.50 | 240.50 | -2.156% | 4 | 304 | +10.607% |
| 2026-07-09 | 245.70 | 245.80 | 243.65 | 245.80 | +6.786% | 44 | 264 | +8.222% |
| 2026-06-26 | 230.18 | 230.18 | 230.18 | 230.18 | -7.858% | 6 | 270 | +15.566% |
| 2026-06-16 | 249.81 | 249.81 | 249.81 | 249.81 | +0.864% | 1 | 270 | +6.485% |
| 2026-06-15 | 247.67 | 247.67 | 247.67 | 247.67 | -1.944% | 1 | 270 | +7.405% |
| 2026-06-04 | 252.58 | 252.58 | 252.58 | 252.58 | -0.347% | 6 | 276 | +5.317% |
| 2026-06-02 | 253.46 | 253.46 | 253.46 | 253.46 | +0.779% | 1 | 277 | +4.951% |
| 2026-06-01 | 251.50 | 251.50 | 251.50 | 251.50 | +0.580% | 1 | 277 | +5.769% |
| 2026-05-28 | 250.05 | 250.05 | 250.05 | 250.05 | +1.543% | 1 | 277 | +6.383% |
| 2026-05-27 | 246.25 | 246.25 | 246.25 | 246.25 | +4.410% | 1 | 277 | +8.024% |
| 2026-05-18 | 235.85 | 235.85 | 235.85 | 235.85 | +1.006% | 1 | 278 | +12.788% |
| 2026-05-13 | 233.50 | 233.50 | 233.50 | 233.50 | -0.862% | 2 | 280 | +13.923% |
| 2026-05-11 | 235.53 | 235.53 | 235.53 | 235.53 | +3.135% | 6 | 286 | +12.941% |
| 2026-05-07 | 228.37 | 228.37 | 228.37 | 228.37 | -1.186% | 10 | 296 | +16.482% |
| 2026-05-06 | 231.11 | 231.11 | 231.11 | 231.11 | +4.608% | 2 | 298 | +15.101% |
| 2026-05-01 | 219.95 | 220.93 | 219.95 | 220.93 | +5.501% | 2 | 300 | +20.405% |
| 2026-04-29 | 209.41 | 209.41 | 209.41 | 209.41 | +1.062% | 6 | 300 | +27.028% |
| 2026-04-22 | 207.21 | 207.21 | 207.21 | 207.21 | -0.999% | 1 | 306 | +28.377% |
| 2026-04-21 | 209.30 | 209.30 | 209.30 | 209.30 | +3.614% | 1 | 307 | +27.095% |
| 2026-04-16 | 202.00 | 202.00 | 202.00 | 202.00 | +5.001% | 2 | 307 | +31.688% |
| 2026-04-14 | 191.00 | 192.38 | 191.00 | 192.38 | +9.581% | 4 | 309 | +38.273% |
| 2026-04-08 | 175.56 | 175.56 | 175.56 | 175.56 | +19.429% | 1 | 310 | +51.521% |
| 2026-03-30 | 150.45 | 150.45 | 147.00 | 147.00 | -1.342% | 2 | 311 | +80.959% |
| 2026-03-27 | 148.92 | 149.42 | 148.92 | 149.00 | -10.778% | 3 | 309 | +78.530% |
| 2026-03-23 | 167.00 | 167.00 | 167.00 | 167.00 | +2.285% | 1 | 308 | +59.287% |
| 2026-03-20 | 164.11 | 164.11 | 163.19 | 163.27 | -6.836% | 17 | 307 | +62.926% |
| 2026-03-17 | 175.66 | 175.66 | 175.25 | 175.25 | -4.807% | 6 | 306 | +51.789% |
| 2026-03-03 | 177.90 | 184.10 | 177.90 | 184.10 | +0.141% | 4 | 304 | +44.492% |
| 2026-02-23 | 184.85 | 184.85 | 183.84 | 183.84 | -0.734% | 4 | 301 | +44.696% |
| 2026-02-13 | 185.20 | 185.20 | 185.20 | 185.20 | -3.987% | 1 | 296 | +43.634% |
| 2026-02-06 | 192.89 | 192.89 | 192.89 | 192.89 | +6.246% | 9 | 296 | +37.908% |
| 2026-02-05 | 182.51 | 182.51 | 181.55 | 181.55 | -8.979% | 11 | 305 | +46.522% |
| 2026-02-02 | 199.46 | 199.46 | 199.46 | 199.46 | +2.261% | 3 | 304 | +33.365% |
| 2026-01-29 | 195.05 | 195.05 | 195.05 | 195.05 | -2.931% | 1 | 304 | +36.380% |
| 2026-01-28 | 200.94 | 200.94 | 200.94 | 200.94 | +2.130% | 1 | 303 | +32.383% |
| 2026-01-26 | 196.75 | 196.75 | 196.75 | 196.75 | +2.208% | 1 | 304 | +35.202% |
| 2026-01-23 | 192.50 | 192.50 | 192.50 | 192.50 | +1.744% | 1 | 305 | +38.187% |
| 2026-01-20 | 189.20 | 189.20 | 189.20 | 189.20 | -2.615% | 1 | 306 | +40.597% |
| 2026-01-14 | 194.28 | 194.28 | 194.28 | 194.28 | -1.879% | 1 | 306 | +36.921% |
| 2026-01-13 | 198.00 | 198.00 | 198.00 | 198.00 | 0.000% | 1 | 306 | +34.348% |
| 2026-01-12 | 198.00 | 198.00 | 198.00 | 198.00 | +2.649% | 3 | 305 | +34.348% |
| 2026-01-06 | 192.89 | 192.89 | 192.89 | 192.89 | +0.600% | 1 | 308 | +37.908% |
| 2026-01-05 | 192.00 | 192.04 | 191.74 | 191.74 | -1.535% | 11 | 319 | +38.735% |
| 2025-12-24 | 194.73 | 194.73 | 194.73 | 194.73 | +0.902% | 2 | 319 | +36.605% |
| 2025-12-10 | 192.99 | 192.99 | 192.99 | 192.99 | +0.260% | 1 | 319 | +37.836% |
| 2025-12-09 | 192.49 | 192.49 | 192.49 | 192.49 | +10.945% | 6 | 320 | +38.194% |
| 2025-11-24 | 173.50 | 173.50 | 173.50 | 173.50 | -2.060% | 1 | 320 | +53.320% |
| 2025-11-19 | 179.00 | 179.00 | 177.15 | 177.15 | +2.994% | 10 | 320 | +50.161% |
| 2025-11-18 | 172.00 | 172.00 | 172.00 | 172.00 | -5.077% | 5 | 326 | +54.657% |
| 2025-11-17 | 183.62 | 183.62 | 181.20 | 181.20 | -2.575% | 2 | 331 | +46.805% |
| 2025-11-14 | 180.00 | 185.99 | 180.00 | 185.99 | -0.295% | 10 | 331 | +43.024% |
| 2025-11-13 | 186.54 | 186.54 | 186.54 | 186.54 | -5.266% | 1 | 330 | +42.602% |
| 2025-10-28 | 196.91 | 196.91 | 196.91 | 196.91 | +10.842% | 1 | 330 | +35.092% |
| 2025-10-14 | 177.65 | 177.65 | 177.65 | 177.65 | +0.709% | 1 | 330 | +49.738% |
| 2025-09-30 | 176.40 | 176.40 | 176.40 | 176.40 | -1.760% | 1 | 331 | +50.799% |
| 2025-09-22 | 178.44 | 179.56 | 178.44 | 179.56 | +3.107% | 2 | 331 | +48.145% |
| 2025-09-19 | 174.15 | 174.15 | 174.15 | 174.15 | +0.845% | 1 | 332 | +52.748% |
| 2025-09-18 | 172.69 | 172.69 | 172.69 | 172.69 | +6.949% | 1 | 333 | +54.039% |
| 2025-09-05 | 161.47 | 161.47 | 161.47 | 161.47 | +0.736% | 2 | 332 | +64.743% |
| 2025-09-04 | 160.29 | 160.29 | 160.29 | 160.29 | +1.372% | 2 | 334 | +65.955% |
| 2025-08-29 | 158.12 | 158.12 | 158.12 | 158.12 | -2.581% | 1 | 331 | +68.233% |
| 2025-08-28 | 162.31 | 162.31 | 162.31 | 162.31 | +1.361% | 1 | 331 | +63.890% |
| 2025-08-27 | 160.13 | 160.13 | 160.13 | 160.13 | +1.054% | 4 | 332 | +66.121% |
| 2025-08-26 | 156.68 | 158.46 | 156.68 | 158.46 | -0.340% | 2 | 332 | +67.872% |
| 2025-08-25 | 159.00 | 159.00 | 159.00 | 159.00 | +4.003% | 1 | 333 | +67.302% |
| 2025-08-20 | 152.88 | 152.88 | 152.88 | 152.88 | -1.685% | 1 | 334 | +73.999% |
| 2025-08-19 | 155.50 | 155.50 | 155.50 | 155.50 | -2.940% | 1 | 334 | +71.068% |
| 2025-08-18 | 158.60 | 160.21 | 158.60 | 160.21 | +0.131% | 3 | 335 | +66.038% |
| 2025-08-15 | 160.00 | 160.00 | 160.00 | 160.00 | -0.062% | 1 | 332 | +66.256% |
| 2025-08-14 | 160.10 | 160.10 | 160.10 | 160.10 | +0.433% | 1 | 331 | +66.152% |
| 2025-08-13 | 159.20 | 159.41 | 159.20 | 159.41 | +1.827% | 3 | 332 | +66.872% |
| 2025-08-12 | 153.20 | 156.55 | 153.20 | 156.55 | +2.912% | 3 | 334 | +69.920% |
| 2025-08-11 | 153.64 | 153.64 | 152.12 | 152.12 | -0.731% | 2 | 337 | +74.869% |
| 2025-08-08 | 153.24 | 153.24 | 153.24 | 153.24 | +3.660% | 2 | 338 | +73.590% |
| 2025-08-06 | 147.83 | 147.83 | 147.83 | 147.83 | -0.925% | 2 | 340 | +79.943% |
| 2025-08-05 | 152.27 | 152.27 | 149.21 | 149.21 | +1.269% | 4 | 340 | +78.279% |
| 2025-08-04 | 147.34 | 147.34 | 147.34 | 147.34 | +3.907% | 1 | 338 | +80.542% |
| 2025-08-01 | 142.34 | 142.34 | 140.40 | 141.80 | -7.223% | 3 | 338 | +87.595% |
| 2025-07-30 | 152.84 | 152.84 | 152.84 | 152.84 | +0.394% | 2 | 338 | +74.045% |
| 2025-07-29 | 157.27 | 157.27 | 152.24 | 152.24 | +2.809% | 2 | 340 | +74.731% |
| 2025-07-22 | 149.46 | 149.46 | 148.08 | 148.08 | -1.979% | 2 | 341 | +79.639% |
| 2025-07-21 | 151.07 | 151.07 | 151.07 | 151.07 | +1.854% | 2 | 341 | +76.084% |
| 2025-07-18 | 148.32 | 148.32 | 148.32 | 148.32 | +1.589% | 1 | 343 | +79.349% |
| 2025-07-11 | 146.00 | 146.00 | 146.00 | 146.00 | -0.714% | 1 | 344 | +82.199% |
| 2025-07-10 | 147.05 | 147.05 | 147.05 | 147.05 | -0.285% | 1 | 345 | +80.898% |
| 2025-07-03 | 146.64 | 147.47 | 146.64 | 147.47 | +6.415% | 3 | 343 | +80.382% |
| 2025-06-30 | 138.58 | 138.58 | 138.58 | 138.58 | +1.957% | 1 | 343 | +91.954% |
| 2025-06-27 | 138.24 | 138.24 | 135.92 | 135.92 | +3.056% | 7 | 342 | +95.711% |
| 2025-06-24 | 131.89 | 131.89 | 131.89 | 131.89 | +7.797% | 1 | 348 | +101.691% |
| 2025-06-23 | 122.35 | 122.35 | 122.35 | 122.35 | -0.496% | 2 | 349 | +117.417% |
| 2025-06-20 | 122.96 | 122.96 | 122.96 | 122.96 | -0.453% | 2 | 351 | +116.339% |
| 2025-06-18 | 123.52 | 123.52 | 123.52 | 123.52 | -3.106% | 2 | 352 | +115.358% |
| 2025-06-17 | 127.48 | 127.48 | 127.48 | 127.48 | -0.886% | 1 | 352 | +108.668% |
| 2025-06-16 | 128.62 | 128.62 | 128.62 | 128.62 | +0.171% | 1 | 353 | +106.819% |
| 2025-06-11 | 128.38 | 128.40 | 128.38 | 128.40 | +0.477% | 4 | 354 | +107.173% |
| 2025-06-09 | 127.79 | 127.79 | 127.79 | 127.79 | +2.330% | 1 | 358 | +108.162% |
| 2025-06-04 | 124.88 | 124.88 | 124.88 | 124.88 | +3.412% | 1 | 358 | +113.012% |
| 2025-05-29 | 121.50 | 121.50 | 120.76 | 120.76 | +6.575% | 2 | 358 | +120.280% |
| 2025-05-23 | 111.67 | 114.16 | 111.67 | 113.31 | -7.555% | 14 | 365 | +134.763% |
| 2025-05-20 | 123.86 | 123.86 | 122.57 | 122.57 | -1.858% | 3 | 365 | +117.027% |
| 2025-05-19 | 125.15 | 125.15 | 124.89 | 124.89 | +3.557% | 2 | 368 | +112.995% |
| 2025-05-15 | 120.60 | 120.60 | 120.60 | 120.60 | +0.988% | 1 | 369 | +120.572% |
| 2025-05-14 | 119.75 | 120.12 | 118.74 | 119.42 | +0.802% | 15 | 369 | +122.752% |
| 2025-05-13 | 120.00 | 120.00 | 118.10 | 118.47 | +4.012% | 3 | 383 | +124.538% |
| 2025-05-12 | 113.25 | 113.90 | 112.53 | 113.90 | +9.677% | 5 | 384 | +133.547% |
| 2025-05-09 | 103.60 | 103.85 | 103.60 | 103.85 | -3.116% | 6 | 388 | +156.148% |
| 2025-05-08 | 103.20 | 107.19 | 101.79 | 107.19 | +6.657% | 18 | 386 | +148.167% |
| 2025-05-07 | 100.50 | 100.50 | 100.50 | 100.50 | +1.515% | 5 | 386 | +164.687% |
| 2025-05-06 | 99.00 | 99.00 | 99.00 | 99.00 | -2.941% | 3 | 381 | +168.697% |
| 2025-05-05 | 102.00 | 102.00 | 102.00 | 102.00 | -2.857% | 1 | 384 | +160.794% |
| 2025-05-02 | 103.10 | 105.00 | 103.10 | 105.00 | +5.000% | 108 | 385 | +153.343% |
| 2025-05-01 | 100.00 | 100.00 | 100.00 | 100.00 | +7.968% | 1 | 421 | +166.010% |
| 2025-04-30 | 88.00 | 92.62 | 85.59 | 92.62 | -0.022% | 11 | 422 | +187.206% |
| 2025-04-29 | 92.00 | 94.00 | 92.00 | 92.64 | +2.739% | 5 | 420 | +187.144% |
| 2025-04-28 | 89.80 | 91.20 | 88.00 | 90.17 | -0.912% | 10 | 423 | +195.009% |
| 2025-04-25 | 89.20 | 92.50 | 89.20 | 91.00 | +1.257% | 148 | 417 | +192.319% |
| 2025-04-24 | 86.16 | 90.48 | 86.16 | 89.87 | +5.308% | 218 | 355 | +195.994% |
| 2025-04-23 | 86.70 | 91.11 | 85.34 | 85.34 | +12.779% | 9 | 146 | +211.706% |
| 2025-04-22 | 76.99 | 76.99 | 75.67 | 75.67 | +10.483% | 2 | 140 | +251.540% |
| 2025-04-21 | 68.22 | 68.49 | 66.55 | 68.49 | -13.402% | 4 | 140 | +288.392% |
| 2025-04-17 | 79.09 | 79.09 | 79.09 | 79.09 | -3.242% | 2 | 140 | +236.338% |
| 2025-04-16 | 81.01 | 81.74 | 81.01 | 81.74 | -5.503% | 3 | 140 | +225.434% |
| 2025-04-15 | 88.11 | 88.11 | 86.50 | 86.50 | -2.787% | 3 | 138 | +207.526% |
| 2025-04-14 | 92.16 | 92.16 | 88.98 | 88.98 | +6.372% | 5 | 135 | +198.955% |
| 2025-04-11 | 81.70 | 83.65 | 81.70 | 83.65 | +1.677% | 4 | 131 | +218.004% |
| 2025-04-10 | 84.13 | 84.13 | 73.80 | 82.27 | -3.325% | 15 | 131 | +223.338% |
| 2025-04-09 | 62.83 | 85.10 | 62.83 | 85.10 | +45.969% | 7 | 142 | +212.585% |
| 2025-04-08 | 74.50 | 74.50 | 53.64 | 58.30 | -7.166% | 11 | 147 | +356.278% |
| 2025-04-07 | 61.06 | 64.00 | 60.50 | 62.80 | -3.607% | 6 | 149 | +323.583% |
| 2025-04-04 | 71.00 | 71.60 | 64.57 | 65.15 | -22.116% | 52 | 150 | +308.304% |
| 2025-04-03 | 88.68 | 90.12 | 82.33 | 83.65 | -14.002% | 98 | 163 | +218.004% |
| 2025-04-01 | 96.91 | 97.27 | 96.91 | 97.27 | +0.829% | 2 | 69 | +173.476% |
| 2025-03-31 | 89.77 | 96.56 | 89.77 | 96.47 | +1.547% | 10 | 71 | +175.744% |
| 2025-03-28 | 97.41 | 97.81 | 95.00 | 95.00 | -9.377% | 28 | 64 | +180.011% |
| 2025-03-27 | 104.83 | 104.83 | 104.83 | 104.83 | -0.560% | 1 | 60 | +153.754% |
| 2025-03-26 | 105.42 | 105.42 | 105.42 | 105.42 | -4.103% | 1 | 59 | +152.334% |
| 2025-03-24 | 106.00 | 110.40 | 106.00 | 109.93 | +10.095% | 8 | 58 | +141.981% |
| 2025-03-21 | 100.00 | 101.24 | 98.50 | 99.85 | -3.058% | 14 | 55 | +166.410% |
| 2025-03-20 | 103.00 | 103.00 | 103.00 | 103.00 | +0.439% | 1 | 48 | +158.262% |
| 2025-03-19 | 102.55 | 102.55 | 102.55 | 102.55 | +2.786% | 1 | 47 | +159.395% |
| 2025-03-18 | 102.57 | 102.57 | 99.77 | 99.77 | -1.179% | 7 | 46 | +166.623% |
| 2025-03-17 | 100.96 | 100.96 | 100.96 | 100.96 | -0.345% | 2 | 42 | +163.481% |
| 2025-03-14 | 99.00 | 103.50 | 97.03 | 101.31 | +7.891% | 56 | 44 | +162.570% |
| 2025-03-13 | 94.37 | 94.82 | 93.90 | 93.90 | -7.941% | 3 | 33 | +183.291% |
| 2025-03-12 | 102.00 | 102.00 | 102.00 | 102.00 | +0.990% | 1 | 33 | +160.794% |
| 2025-03-11 | 98.75 | 101.00 | 98.75 | 101.00 | +3.526% | 2 | 32 | +163.376% |
| 2025-03-10 | 97.56 | 97.56 | 97.56 | 97.56 | -8.127% | 4 | 31 | +172.663% |
| 2025-03-07 | 110.00 | 110.00 | 105.47 | 106.19 | -4.523% | 10 | 27 | +150.504% |
| 2025-03-06 | 111.22 | 111.22 | 111.22 | 111.22 | -6.538% | 10 | 23 | +139.175% |
| 2025-03-05 | 114.00 | 119.00 | 114.00 | 119.00 | -2.778% | 12 | 23 | +123.538% |
| 2025-02-28 | 122.40 | 122.40 | 122.40 | 122.40 | -7.273% | 2 | 12 | +117.328% |
| 2025-02-25 | 132.00 | 132.00 | 132.00 | 132.00 | -8.821% | 2 | 9 | +101.523% |
| 2025-02-18 | 144.77 | 144.77 | 144.77 | 144.77 | +0.159% | 2 | 9 | +83.747% |
| 2025-02-14 | 144.54 | 144.54 | 144.54 | 144.54 | +2.751% | 2 | 6 | +84.039% |
| 2025-02-12 | 140.49 | 140.67 | 140.49 | 140.67 | +0.028% | 2 | 6 | +89.102% |
| 2025-02-11 | 140.63 | 140.63 | 140.63 | 140.63 | -2.340% | 1 | 6 | +89.156% |
| 2025-02-07 | 144.00 | 144.00 | 144.00 | 144.00 | -0.861% | 4 | 6 | +84.729% |
| 2025-01-31 | 145.25 | 145.25 | 145.25 | 145.25 | +2.202% | 2 | 4 | +83.139% |
| 2025-01-30 | 142.12 | 142.12 | 142.12 | 142.12 | -3.647% | 1 | 4 | +87.173% |
| 2025-01-24 | 147.50 | 147.50 | 147.50 | 147.50 | +2.544% | 2 | 3 | +80.346% |
| 2025-01-22 | 143.84 | 143.84 | 143.84 | 143.84 | 0.000% | 2 | 2 | +84.935% |