SPY271217C00615000
SPY Dec 17 2027 615.00 Call
optionOPRA
InactiveSep 30, 2026
196.07USD-3.366%(-6.83)18Vol274OI
SPY271217C00615000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 196.07 | 196.07 | 196.07 | 196.07 | -3.366% | 18 | 274 | 0.000% |
| 2026-09-21 | 202.90 | 202.90 | 202.90 | 202.90 | +0.188% | 10 | 279 | -3.366% |
| 2026-08-07 | 204.38 | 204.52 | 202.52 | 202.52 | -0.232% | 84 | 279 | -3.185% |
| 2026-08-05 | 202.99 | 202.99 | 202.99 | 202.99 | +2.041% | 1 | 280 | -3.409% |
| 2026-08-04 | 198.81 | 198.93 | 198.81 | 198.93 | +5.132% | 6 | 286 | -1.438% |
| 2026-08-03 | 189.22 | 189.22 | 189.22 | 189.22 | +6.573% | 1 | 287 | +3.620% |
| 2026-07-30 | 177.55 | 177.55 | 177.55 | 177.55 | +1.521% | 6 | 293 | +10.431% |
| 2026-07-29 | 171.06 | 174.89 | 171.06 | 174.89 | -7.991% | 3 | 292 | +12.110% |
| 2026-07-15 | 190.68 | 192.18 | 190.08 | 190.08 | +3.170% | 6 | 286 | +3.151% |
| 2026-07-07 | 184.24 | 184.24 | 184.24 | 184.24 | +1.487% | 1 | 285 | +6.421% |
| 2026-07-01 | 179.28 | 181.54 | 179.28 | 181.54 | -3.153% | 4 | 289 | +8.004% |
| 2026-06-17 | 187.23 | 187.45 | 187.09 | 187.45 | -0.699% | 3 | 290 | +4.599% |
| 2026-06-15 | 188.77 | 188.77 | 188.77 | 188.77 | +9.040% | 1 | 291 | +3.867% |
| 2026-06-09 | 183.79 | 183.79 | 173.12 | 173.12 | -11.561% | 6 | 290 | +13.257% |
| 2026-06-04 | 195.75 | 195.75 | 195.75 | 195.75 | +0.991% | 3 | 293 | +0.163% |
| 2026-06-03 | 193.94 | 193.94 | 193.83 | 193.83 | +0.686% | 2 | 293 | +1.156% |
| 2026-05-28 | 192.51 | 192.51 | 192.51 | 192.51 | +1.588% | 6 | 299 | +1.849% |
| 2026-05-26 | 189.50 | 189.50 | 189.50 | 189.50 | +1.565% | 1 | 298 | +3.467% |
| 2026-05-22 | 186.58 | 186.58 | 186.58 | 186.58 | +6.648% | 2 | 296 | +5.086% |
| 2026-05-18 | 174.95 | 174.95 | 174.95 | 174.95 | -4.279% | 3 | 299 | +12.072% |
| 2026-05-13 | 182.66 | 182.77 | 182.66 | 182.77 | +3.260% | 2 | 299 | +7.277% |
| 2026-05-08 | 176.00 | 177.00 | 176.00 | 177.00 | +2.431% | 2 | 301 | +10.774% |
| 2026-05-06 | 172.80 | 172.80 | 172.80 | 172.80 | +6.805% | 2 | 303 | +13.466% |
| 2026-04-30 | 158.62 | 161.79 | 158.62 | 161.79 | +8.221% | 5 | 303 | +21.188% |
| 2026-04-17 | 149.50 | 149.50 | 149.50 | 149.50 | +4.022% | 1 | 304 | +31.151% |
| 2026-04-15 | 142.81 | 143.72 | 142.81 | 143.72 | +1.476% | 3 | 305 | +36.425% |
| 2026-04-14 | 140.66 | 141.63 | 140.66 | 141.63 | +11.187% | 2 | 306 | +38.438% |
| 2026-04-08 | 124.75 | 127.45 | 124.75 | 127.38 | +17.639% | 27 | 308 | +53.925% |
| 2026-04-02 | 108.28 | 108.28 | 108.28 | 108.28 | -4.169% | 1 | 305 | +81.077% |
| 2026-04-01 | 111.99 | 112.99 | 111.99 | 112.99 | +15.155% | 2 | 305 | +73.529% |
| 2026-03-30 | 102.18 | 102.38 | 98.12 | 98.12 | -2.851% | 4 | 307 | +99.827% |
| 2026-03-27 | 106.01 | 106.01 | 101.00 | 101.00 | -5.625% | 2 | 309 | +94.129% |
| 2026-03-26 | 107.02 | 107.02 | 107.02 | 107.02 | -4.913% | 1 | 308 | +83.209% |
| 2026-03-20 | 112.60 | 112.60 | 112.55 | 112.55 | -4.139% | 14 | 309 | +74.207% |
| 2026-03-19 | 117.48 | 117.80 | 117.22 | 117.41 | -5.139% | 16 | 323 | +66.996% |
| 2026-03-12 | 124.50 | 124.50 | 123.41 | 123.77 | +3.124% | 5 | 331 | +58.415% |
| 2026-03-09 | 120.02 | 120.02 | 120.02 | 120.02 | -13.655% | 1 | 334 | +63.364% |
| 2026-02-06 | 139.00 | 139.00 | 139.00 | 139.00 | +3.100% | 3 | 333 | +41.058% |
| 2026-01-21 | 134.29 | 134.82 | 134.29 | 134.82 | +1.990% | 2 | 336 | +45.431% |
| 2026-01-20 | 134.20 | 134.20 | 132.19 | 132.19 | -9.453% | 5 | 338 | +48.324% |
| 2026-01-12 | 145.99 | 145.99 | 145.99 | 145.99 | +1.199% | 1 | 338 | +34.304% |
| 2026-01-07 | 143.22 | 144.26 | 143.22 | 144.26 | +3.050% | 9 | 339 | +35.914% |
| 2026-01-05 | 139.99 | 139.99 | 139.99 | 139.99 | +5.279% | 1 | 336 | +40.060% |
| 2026-01-02 | 135.68 | 135.76 | 132.97 | 132.97 | -3.889% | 5 | 337 | +47.454% |
| 2025-12-31 | 138.35 | 138.35 | 138.35 | 138.35 | +5.611% | 1 | 338 | +41.720% |
| 2025-12-18 | 131.00 | 131.00 | 131.00 | 131.00 | +2.384% | 1 | 338 | +49.672% |
| 2025-12-17 | 127.95 | 127.95 | 127.95 | 127.95 | -5.166% | 1 | 339 | +53.240% |
| 2025-12-16 | 134.92 | 134.92 | 134.92 | 134.92 | -0.450% | 1 | 339 | +45.323% |
| 2025-12-15 | 135.53 | 135.53 | 135.53 | 135.53 | -3.262% | 1 | 338 | +44.669% |
| 2025-12-10 | 140.10 | 140.10 | 140.10 | 140.10 | -1.891% | 1 | 339 | +39.950% |
| 2025-12-05 | 142.80 | 142.80 | 142.80 | 142.80 | +3.907% | 1 | 340 | +37.304% |
| 2025-12-02 | 137.43 | 137.43 | 137.43 | 137.43 | +7.049% | 1 | 341 | +42.669% |
| 2025-11-24 | 130.50 | 130.50 | 128.38 | 128.38 | +1.039% | 10 | 342 | +52.726% |
| 2025-11-14 | 127.00 | 127.06 | 127.00 | 127.06 | -9.243% | 2 | 334 | +54.313% |
| 2025-11-11 | 140.00 | 140.00 | 140.00 | 140.00 | -2.514% | 1 | 334 | +40.050% |
| 2025-11-03 | 144.03 | 144.03 | 143.61 | 143.61 | -1.637% | 2 | 334 | +36.529% |
| 2025-10-29 | 145.96 | 146.65 | 145.96 | 146.00 | +3.989% | 3 | 334 | +34.295% |
| 2025-10-27 | 140.40 | 140.40 | 140.40 | 140.40 | +11.358% | 1 | 338 | +39.651% |
| 2025-10-16 | 125.51 | 126.08 | 125.51 | 126.08 | +0.111% | 15 | 338 | +55.512% |
| 2025-10-13 | 123.86 | 125.94 | 123.83 | 125.94 | +6.198% | 3 | 353 | +55.685% |
| 2025-10-10 | 134.21 | 134.56 | 118.25 | 118.59 | -11.665% | 20 | 355 | +65.334% |
| 2025-10-08 | 134.25 | 134.25 | 134.25 | 134.25 | +11.429% | 1 | 339 | +46.048% |
| 2025-09-16 | 120.48 | 120.48 | 120.48 | 120.48 | +1.628% | 5 | 339 | +62.741% |
| 2025-09-12 | 118.55 | 118.55 | 118.55 | 118.55 | -0.008% | 3 | 339 | +65.390% |
| 2025-09-11 | 117.99 | 118.56 | 117.99 | 118.56 | +2.649% | 2 | 342 | +65.376% |
| 2025-09-10 | 115.50 | 115.50 | 115.50 | 115.50 | +5.856% | 1 | 341 | +69.758% |
| 2025-09-05 | 109.11 | 109.11 | 109.11 | 109.11 | +6.117% | 1 | 341 | +79.699% |
| 2025-09-02 | 102.82 | 102.82 | 102.82 | 102.82 | -8.564% | 15 | 341 | +90.692% |
| 2025-08-28 | 110.40 | 112.45 | 110.40 | 112.45 | +1.517% | 3 | 356 | +74.362% |
| 2025-08-27 | 110.90 | 110.90 | 110.77 | 110.77 | +0.700% | 2 | 359 | +77.006% |
| 2025-08-22 | 110.00 | 110.00 | 110.00 | 110.00 | +6.085% | 1 | 360 | +78.245% |
| 2025-08-21 | 103.67 | 103.69 | 103.47 | 103.69 | -2.354% | 3 | 361 | +89.092% |
| 2025-08-19 | 106.19 | 106.19 | 106.19 | 106.19 | -3.507% | 1 | 360 | +84.641% |
| 2025-08-15 | 110.05 | 110.05 | 110.05 | 110.05 | -0.245% | 1 | 361 | +78.164% |
| 2025-08-14 | 111.20 | 111.20 | 110.32 | 110.32 | +1.360% | 6 | 361 | +77.728% |
| 2025-08-13 | 110.50 | 110.50 | 108.84 | 108.84 | +1.199% | 3 | 360 | +80.145% |
| 2025-08-12 | 108.56 | 108.89 | 107.55 | 107.55 | +7.068% | 10 | 363 | +82.306% |
| 2025-08-07 | 100.45 | 100.45 | 100.45 | 100.45 | +2.083% | 3 | 366 | +95.192% |
| 2025-08-05 | 98.40 | 98.40 | 98.40 | 98.40 | -0.656% | 1 | 363 | +99.258% |
| 2025-08-04 | 96.00 | 99.05 | 96.00 | 99.05 | +0.742% | 2 | 364 | +97.951% |
| 2025-08-01 | 97.00 | 98.32 | 94.00 | 98.32 | -7.070% | 4 | 366 | +99.420% |
| 2025-07-31 | 105.80 | 105.80 | 105.80 | 105.80 | +1.448% | 1 | 364 | +85.321% |
| 2025-07-30 | 104.29 | 104.29 | 104.29 | 104.29 | -2.250% | 1 | 365 | +88.005% |
| 2025-07-28 | 106.40 | 106.69 | 106.40 | 106.69 | -0.457% | 11 | 365 | +83.775% |
| 2025-07-25 | 106.95 | 107.18 | 106.95 | 107.18 | +0.724% | 4 | 354 | +82.935% |
| 2025-07-24 | 105.71 | 106.41 | 105.71 | 106.41 | +2.911% | 2 | 350 | +84.259% |
| 2025-07-23 | 102.66 | 103.40 | 102.66 | 103.40 | +1.472% | 12 | 351 | +89.623% |
| 2025-07-21 | 102.89 | 102.89 | 101.90 | 101.90 | +1.192% | 2 | 349 | +92.414% |
| 2025-07-17 | 100.70 | 100.70 | 100.70 | 100.70 | +1.789% | 10 | 349 | +94.707% |
| 2025-07-14 | 98.00 | 98.93 | 98.00 | 98.93 | +0.030% | 7 | 359 | +98.191% |
| 2025-07-11 | 98.50 | 98.90 | 98.40 | 98.90 | -1.592% | 5 | 358 | +98.251% |
| 2025-07-10 | 99.06 | 100.50 | 99.00 | 100.50 | +3.427% | 37 | 361 | +95.095% |
| 2025-07-09 | 98.87 | 98.87 | 96.88 | 97.17 | +0.694% | 11 | 329 | +101.780% |
| 2025-07-08 | 95.91 | 96.78 | 95.91 | 96.50 | +0.889% | 10 | 335 | +103.181% |
| 2025-07-07 | 99.25 | 99.25 | 95.60 | 95.65 | -4.331% | 9 | 329 | +104.987% |
| 2025-07-03 | 100.34 | 100.34 | 99.56 | 99.98 | +4.070% | 16 | 331 | +96.109% |
| 2025-07-02 | 96.07 | 96.07 | 96.07 | 96.07 | +1.737% | 1 | 331 | +104.091% |
| 2025-07-01 | 93.90 | 94.80 | 93.44 | 94.43 | +0.564% | 67 | 330 | +107.635% |
| 2025-06-30 | 93.27 | 94.55 | 92.75 | 93.90 | +3.187% | 102 | 284 | +108.807% |
| 2025-06-27 | 91.53 | 93.03 | 91.00 | 91.00 | +1.449% | 25 | 184 | +115.462% |
| 2025-06-26 | 86.24 | 89.70 | 86.24 | 89.70 | +3.940% | 11 | 173 | +118.584% |
| 2025-06-25 | 87.11 | 87.11 | 86.30 | 86.30 | +0.583% | 15 | 170 | +127.196% |
| 2025-06-24 | 85.00 | 85.80 | 85.00 | 85.80 | +7.250% | 2 | 161 | +128.520% |
| 2025-06-23 | 79.44 | 80.00 | 79.44 | 80.00 | +0.288% | 2 | 162 | +145.087% |
| 2025-06-20 | 80.98 | 81.23 | 79.77 | 79.77 | -1.761% | 6 | 163 | +145.794% |
| 2025-06-17 | 81.20 | 81.20 | 81.20 | 81.20 | -5.018% | 1 | 162 | +141.466% |
| 2025-06-16 | 84.97 | 85.49 | 84.63 | 85.49 | +3.124% | 7 | 161 | +129.348% |
| 2025-06-13 | 81.88 | 82.90 | 81.88 | 82.90 | -1.893% | 6 | 154 | +136.514% |
| 2025-06-12 | 84.50 | 84.50 | 84.50 | 84.50 | -1.892% | 1 | 156 | +132.036% |
| 2025-06-11 | 85.60 | 86.13 | 85.60 | 86.13 | +1.929% | 6 | 157 | +127.644% |
| 2025-06-09 | 83.31 | 84.50 | 83.31 | 84.50 | +0.787% | 5 | 159 | +132.036% |
| 2025-06-04 | 83.84 | 83.84 | 83.84 | 83.84 | +2.132% | 1 | 158 | +133.862% |
| 2025-06-03 | 81.39 | 82.09 | 81.39 | 82.09 | +5.623% | 4 | 158 | +138.848% |
| 2025-06-02 | 77.72 | 77.72 | 77.72 | 77.72 | +11.827% | 8 | 161 | +152.277% |
| 2025-05-23 | 69.50 | 69.50 | 69.50 | 69.50 | -8.432% | 8 | 161 | +182.115% |
| 2025-05-22 | 74.50 | 75.90 | 74.50 | 75.90 | +2.098% | 11 | 161 | +158.327% |
| 2025-05-21 | 79.50 | 79.50 | 74.34 | 74.34 | -9.341% | 71 | 152 | +163.748% |
| 2025-05-20 | 82.00 | 82.00 | 82.00 | 82.00 | +0.898% | 1 | 122 | +139.110% |
| 2025-05-19 | 81.27 | 81.27 | 81.27 | 81.27 | -0.343% | 2 | 122 | +141.258% |
| 2025-05-16 | 78.44 | 81.55 | 78.44 | 81.55 | +4.151% | 16 | 122 | +140.429% |
| 2025-05-15 | 78.30 | 78.30 | 78.30 | 78.30 | -0.407% | 1 | 122 | +150.409% |
| 2025-05-13 | 78.62 | 78.62 | 78.62 | 78.62 | +10.904% | 1 | 122 | +149.389% |
| 2025-05-12 | 70.89 | 70.89 | 70.89 | 70.89 | +9.331% | 1 | 122 | +176.583% |
| 2025-05-09 | 64.84 | 64.84 | 64.84 | 64.84 | -0.169% | 2 | 122 | +202.390% |
| 2025-05-05 | 63.59 | 64.95 | 63.59 | 64.95 | -1.947% | 3 | 123 | +201.878% |
| 2025-05-02 | 65.12 | 66.24 | 64.70 | 66.24 | +10.033% | 22 | 124 | +195.999% |
| 2025-05-01 | 61.25 | 62.98 | 60.20 | 60.20 | +7.175% | 6 | 125 | +225.698% |
| 2025-04-25 | 54.00 | 56.17 | 54.00 | 56.17 | +3.865% | 4 | 123 | +249.065% |
| 2025-04-23 | 51.83 | 54.08 | 51.83 | 54.08 | +22.464% | 8 | 121 | +262.555% |
| 2025-04-22 | 45.00 | 45.00 | 44.10 | 44.16 | +17.760% | 7 | 121 | +343.999% |
| 2025-04-21 | 41.70 | 41.77 | 37.50 | 37.50 | -27.071% | 24 | 119 | +422.853% |
| 2025-04-15 | 51.42 | 51.42 | 51.42 | 51.42 | -2.724% | 1 | 108 | +281.311% |
| 2025-04-14 | 53.57 | 53.57 | 52.28 | 52.86 | +1.071% | 36 | 109 | +270.923% |
| 2025-04-11 | 48.70 | 52.30 | 47.12 | 52.30 | +12.352% | 10 | 84 | +274.895% |
| 2025-04-10 | 44.86 | 46.55 | 44.86 | 46.55 | -6.225% | 2 | 82 | +321.203% |
| 2025-04-09 | 46.00 | 49.87 | 46.00 | 49.64 | +57.587% | 10 | 80 | +294.984% |
| 2025-04-08 | 40.32 | 40.35 | 30.00 | 31.50 | +1.613% | 7 | 81 | +522.444% |
| 2025-04-07 | 25.50 | 31.00 | 25.50 | 31.00 | -11.656% | 5 | 76 | +532.484% |
| 2025-04-04 | 38.00 | 39.00 | 34.88 | 35.09 | -28.968% | 92 | 77 | +458.763% |
| 2025-04-03 | 49.98 | 49.98 | 47.69 | 49.40 | -18.549% | 6 | 69 | +296.903% |
| 2025-04-02 | 59.26 | 60.65 | 59.26 | 60.65 | +4.102% | 3 | 65 | +223.281% |
| 2025-04-01 | 58.66 | 58.66 | 58.26 | 58.26 | -0.918% | 2 | 67 | +236.543% |
| 2025-03-31 | 54.50 | 58.80 | 54.31 | 58.80 | -3.607% | 6 | 66 | +233.452% |
| 2025-03-28 | 61.00 | 61.00 | 61.00 | 61.00 | -10.294% | 2 | 61 | +221.426% |
| 2025-03-26 | 68.00 | 68.00 | 68.00 | 68.00 | +0.192% | 1 | 60 | +188.338% |
| 2025-03-25 | 67.87 | 67.87 | 67.87 | 67.87 | +2.818% | 1 | 59 | +188.891% |
| 2025-03-20 | 63.56 | 66.01 | 63.56 | 66.01 | +6.968% | 2 | 59 | +197.031% |
| 2025-03-18 | 61.69 | 61.71 | 61.69 | 61.71 | -7.161% | 2 | 57 | +217.728% |
| 2025-03-17 | 66.47 | 66.47 | 66.47 | 66.47 | +6.352% | 1 | 56 | +194.975% |
| 2025-03-14 | 62.50 | 62.50 | 62.50 | 62.50 | +9.649% | 4 | 57 | +213.712% |
| 2025-03-13 | 57.00 | 57.00 | 57.00 | 57.00 | -6.878% | 1 | 54 | +243.982% |
| 2025-03-12 | 64.68 | 64.68 | 61.21 | 61.21 | +4.668% | 2 | 54 | +220.323% |
| 2025-03-11 | 60.61 | 60.61 | 58.48 | 58.48 | -5.950% | 2 | 53 | +235.277% |
| 2025-03-10 | 65.64 | 65.64 | 62.18 | 62.18 | -11.939% | 4 | 53 | +215.326% |
| 2025-03-06 | 72.00 | 75.25 | 70.27 | 70.61 | -8.418% | 12 | 50 | +177.680% |
| 2025-03-05 | 71.50 | 77.10 | 71.50 | 77.10 | +6.345% | 10 | 50 | +154.306% |
| 2025-03-04 | 72.00 | 73.50 | 70.00 | 72.50 | -9.375% | 19 | 51 | +170.441% |
| 2025-02-28 | 80.00 | 80.00 | 80.00 | 80.00 | -2.795% | 4 | 49 | +145.087% |
| 2025-02-27 | 82.30 | 82.30 | 82.30 | 82.30 | -2.024% | 1 | 49 | +138.238% |
| 2025-02-25 | 85.52 | 85.52 | 84.00 | 84.00 | -5.618% | 2 | 48 | +133.417% |
| 2025-02-24 | 93.00 | 93.00 | 89.00 | 89.00 | -10.973% | 3 | 48 | +120.303% |
| 2025-02-19 | 101.06 | 101.06 | 99.97 | 99.97 | +0.980% | 2 | 45 | +96.129% |
| 2025-02-18 | 99.00 | 99.00 | 99.00 | 99.00 | -0.931% | 1 | 44 | +98.051% |
| 2025-02-14 | 101.98 | 101.98 | 99.93 | 99.93 | -0.120% | 30 | 48 | +96.207% |
| 2025-02-13 | 98.00 | 100.05 | 98.00 | 100.05 | +4.918% | 3 | 48 | +95.972% |
| 2025-02-12 | 95.36 | 95.36 | 95.36 | 95.36 | +1.772% | 1 | 48 | +105.610% |
| 2025-02-07 | 93.70 | 93.70 | 93.70 | 93.70 | -1.493% | 2 | 48 | +109.253% |
| 2025-02-06 | 95.12 | 95.12 | 95.12 | 95.12 | +1.191% | 1 | 48 | +106.129% |
| 2025-02-05 | 94.00 | 94.00 | 94.00 | 94.00 | +3.127% | 1 | 47 | +108.585% |
| 2025-02-03 | 90.75 | 91.15 | 90.75 | 91.15 | -8.759% | 2 | 47 | +115.107% |
| 2025-01-31 | 100.12 | 100.12 | 99.90 | 99.90 | +4.717% | 24 | 46 | +96.266% |
| 2025-01-29 | 95.40 | 95.40 | 95.40 | 95.40 | -0.209% | 2 | 36 | +105.524% |
| 2025-01-28 | 95.60 | 95.60 | 95.60 | 95.60 | +1.702% | 2 | 38 | +105.094% |
| 2025-01-27 | 92.00 | 94.50 | 92.00 | 94.00 | -7.389% | 8 | 39 | +108.585% |
| 2025-01-24 | 101.50 | 101.50 | 100.67 | 101.50 | +8.521% | 18 | 36 | +93.172% |
| 2025-01-17 | 93.52 | 93.53 | 93.52 | 93.53 | +6.284% | 6 | 27 | +109.633% |
| 2025-01-07 | 88.00 | 88.00 | 88.00 | 88.00 | -0.744% | 1 | 27 | +122.807% |
| 2025-01-03 | 89.91 | 89.99 | 88.54 | 88.66 | +2.143% | 98 | 26 | +121.148% |
| 2025-01-02 | 86.80 | 86.80 | 86.80 | 86.80 | 0.000% | 1 | 1 | +125.887% |