SPY271217C00855000
SPY Dec 17 2027 855.00 Call
optionOPRA
EODOct 27, 2026
31.17USD+6.310%(+1.85)41Vol1,275OI
SPY271217C00855000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 30.0700 | 31.4000 | 30.0700 | 31.1700 | +6.310% | 41 | 1,257 | 0.000% |
| 2026-10-26 | 29.6800 | 29.6800 | 29.3200 | 29.3200 | +5.544% | 18 | 1,257 | +6.310% |
| 2026-10-23 | 27.7800 | 27.7800 | 27.7800 | 27.7800 | -2.458% | 1 | 1,264 | +12.203% |
| 2026-10-22 | 28.4800 | 28.4800 | 28.4800 | 28.4800 | -11.608% | 6 | 1,258 | +9.445% |
| 2026-10-21 | 32.2200 | 32.2200 | 32.2200 | 32.2200 | +4.883% | 2 | 1,258 | -3.259% |
| 2026-10-19 | 30.7600 | 30.7600 | 30.7200 | 30.7200 | -12.900% | 43 | 1,258 | +1.465% |
| 2026-10-13 | 35.2700 | 35.2700 | 35.2700 | 35.2700 | -2.944% | 5 | 1,258 | -11.625% |
| 2026-10-12 | 36.3400 | 36.3400 | 36.3400 | 36.3400 | -6.461% | 19 | 1,258 | -14.227% |
| 2026-10-06 | 39.0000 | 39.0000 | 38.6900 | 38.8500 | +12.739% | 104 | 1,302 | -19.768% |
| 2026-10-05 | 34.4600 | 34.4600 | 34.4600 | 34.4600 | +3.546% | 1 | 1,302 | -9.547% |
| 2026-10-02 | 33.2800 | 33.2800 | 33.2800 | 33.2800 | -0.210% | 1 | 1,302 | -6.340% |
| 2026-09-30 | 32.9900 | 33.3500 | 32.9900 | 33.3500 | +8.314% | 2 | 1,302 | -6.537% |
| 2026-09-29 | 31.9800 | 31.9800 | 30.7900 | 30.7900 | -10.181% | 15 | 1,305 | +1.234% |
| 2026-09-25 | 34.2800 | 34.2800 | 34.2800 | 34.2800 | +2.881% | 105 | 1,200 | -9.072% |
| 2026-09-24 | 32.2300 | 33.3200 | 32.2300 | 33.3200 | -1.885% | 280 | 920 | -6.453% |
| 2026-09-23 | 35.0100 | 35.0100 | 33.9600 | 33.9600 | -9.052% | 125 | 858 | -8.216% |
| 2026-09-22 | 36.9400 | 37.3400 | 36.9400 | 37.3400 | +0.295% | 131 | 727 | -16.524% |
| 2026-09-21 | 36.1600 | 37.2300 | 36.1600 | 37.2300 | +25.650% | 258 | 519 | -16.277% |
| 2026-09-10 | 30.3200 | 30.3200 | 29.5400 | 29.6300 | -13.716% | 7 | 517 | +5.197% |
| 2026-09-04 | 34.3000 | 34.3400 | 34.3000 | 34.3400 | +5.662% | 2 | 515 | -9.231% |
| 2026-09-02 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -6.178% | 11 | 515 | -4.092% |
| 2026-08-31 | 34.6400 | 34.6400 | 34.6400 | 34.6400 | -12.658% | 1 | 514 | -10.017% |
| 2026-08-28 | 38.0100 | 39.6600 | 38.0100 | 39.6600 | +5.171% | 2 | 512 | -21.407% |
| 2026-08-27 | 38.5500 | 38.5500 | 37.7100 | 37.7100 | +6.016% | 6 | 506 | -17.343% |
| 2026-08-25 | 35.9300 | 35.9300 | 35.1700 | 35.5700 | +0.169% | 3 | 505 | -12.370% |
| 2026-08-24 | 35.3500 | 35.5500 | 35.3000 | 35.5100 | -2.041% | 45 | 505 | -12.222% |
| 2026-08-21 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | -1.226% | 1 | 504 | -14.014% |
| 2026-08-20 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -8.319% | 1 | 503 | -15.068% |
| 2026-08-19 | 38.8100 | 40.0300 | 38.8100 | 40.0300 | -4.985% | 2 | 502 | -22.133% |
| 2026-08-17 | 42.9000 | 42.9000 | 42.1300 | 42.1300 | -2.635% | 2 | 501 | -26.015% |
| 2026-08-14 | 43.8300 | 43.8300 | 43.2700 | 43.2700 | +0.116% | 2 | 500 | -27.964% |
| 2026-08-13 | 43.6800 | 43.6800 | 43.1700 | 43.2200 | +2.199% | 5 | 495 | -27.881% |
| 2026-08-11 | 42.1300 | 42.2900 | 42.1300 | 42.2900 | +1.512% | 14 | 482 | -26.295% |
| 2026-08-10 | 42.7400 | 42.7500 | 41.6600 | 41.6600 | +1.264% | 4 | 480 | -25.180% |
| 2026-08-05 | 40.7300 | 41.4300 | 40.6800 | 41.1400 | -2.280% | 19 | 469 | -24.234% |
| 2026-08-04 | 36.2500 | 42.1000 | 36.2500 | 42.1000 | +49.291% | 2 | 469 | -25.962% |
| 2026-07-23 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -6.063% | 1 | 469 | +10.532% |
| 2026-07-20 | 30.0200 | 30.0200 | 30.0200 | 30.0200 | -5.180% | 10 | 469 | +3.831% |
| 2026-07-17 | 31.6600 | 31.6600 | 31.6600 | 31.6600 | -7.074% | 1 | 469 | -1.548% |
| 2026-07-14 | 34.0700 | 34.0700 | 34.0700 | 34.0700 | -0.584% | 51 | 520 | -8.512% |
| 2026-07-13 | 34.3000 | 34.3000 | 34.2700 | 34.2700 | +1.211% | 2 | 520 | -9.046% |
| 2026-07-09 | 33.9000 | 33.9000 | 33.8600 | 33.8600 | +6.612% | 4 | 520 | -7.944% |
| 2026-07-08 | 31.7600 | 31.7600 | 31.7600 | 31.7600 | -3.494% | 10 | 520 | -1.858% |
| 2026-07-07 | 33.4700 | 33.4700 | 32.8500 | 32.9100 | -2.691% | 24 | 505 | -5.287% |
| 2026-07-06 | 33.4600 | 33.9000 | 33.2700 | 33.8200 | +6.924% | 57 | 473 | -7.836% |
| 2026-07-02 | 31.6300 | 31.6300 | 31.6300 | 31.6300 | -6.531% | 4 | 477 | -1.454% |
| 2026-07-01 | 33.8400 | 33.8400 | 33.8400 | 33.8400 | +3.772% | 4 | 473 | -7.890% |
| 2026-06-30 | 32.6100 | 32.6100 | 32.6100 | 32.6100 | +10.243% | 2 | 473 | -4.416% |
| 2026-06-26 | 27.2000 | 29.5800 | 27.2000 | 29.5800 | +2.247% | 38 | 470 | +5.375% |
| 2026-06-25 | 28.9300 | 28.9300 | 28.9300 | 28.9300 | -0.652% | 1 | 468 | +7.743% |
| 2026-06-24 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | -5.362% | 17 | 468 | +7.040% |
| 2026-06-23 | 32.0200 | 32.0200 | 30.7700 | 30.7700 | -22.494% | 2 | 469 | +1.300% |
| 2026-06-03 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | +0.101% | 2 | 471 | -21.486% |
| 2026-06-01 | 39.6600 | 39.6600 | 39.6600 | 39.6600 | -1.417% | 2 | 473 | -21.407% |
| 2026-05-29 | 40.2300 | 40.2300 | 40.2300 | 40.2300 | +8.583% | 1 | 472 | -22.521% |
| 2026-05-27 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | +5.766% | 2 | 470 | -15.870% |
| 2026-05-22 | 35.0300 | 35.0300 | 35.0300 | 35.0300 | +7.917% | 1 | 470 | -11.019% |
| 2026-05-20 | 32.4600 | 32.4600 | 32.4600 | 32.4600 | -14.669% | 5 | 470 | -3.974% |
| 2026-05-14 | 36.8000 | 38.0400 | 36.8000 | 38.0400 | +16.580% | 41 | 429 | -18.060% |
| 2026-05-11 | 32.6300 | 32.6300 | 32.6300 | 32.6300 | +3.686% | 1 | 428 | -4.474% |
| 2026-05-08 | 31.3800 | 31.4700 | 31.3700 | 31.4700 | +11.715% | 3 | 428 | -0.953% |
| 2026-05-07 | 28.1700 | 28.1700 | 28.1700 | 28.1700 | -0.740% | 2 | 428 | +10.650% |
| 2026-05-06 | 28.3800 | 28.3800 | 28.3800 | 28.3800 | +19.044% | 3 | 428 | +9.831% |
| 2026-05-01 | 23.9900 | 24.0300 | 23.8400 | 23.8400 | +17.961% | 338 | 716 | +30.747% |
| 2026-04-28 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +3.801% | 2 | 716 | +54.231% |
| 2026-04-20 | 19.6900 | 19.6900 | 19.4600 | 19.4700 | -2.013% | 339 | 716 | +60.092% |
| 2026-04-17 | 20.2000 | 20.2000 | 19.8700 | 19.8700 | +16.676% | 7 | 377 | +56.870% |
| 2026-04-16 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | -0.642% | 1 | 376 | +83.030% |
| 2026-04-15 | 15.2000 | 17.1400 | 15.2000 | 17.1400 | +124.934% | 35 | 376 | +81.855% |
| 2026-03-27 | 7.8000 | 7.8000 | 7.6200 | 7.6200 | -22.482% | 6 | 382 | +309.055% |
| 2026-03-24 | 9.8200 | 9.8300 | 9.8200 | 9.8300 | -1.305% | 5 | 382 | +217.091% |
| 2026-03-23 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +8.261% | 2 | 377 | +212.952% |
| 2026-03-20 | 9.7200 | 9.7200 | 9.2000 | 9.2000 | -9.804% | 4 | 379 | +238.804% |
| 2026-03-19 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -13.191% | 1 | 375 | +205.588% |
| 2026-03-12 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.174% | 2 | 374 | +165.277% |
| 2026-03-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.959% | 1 | 374 | +171.043% |
| 2026-03-06 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 0.000% | 2 | 376 | +157.603% |
| 2026-03-03 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -14.789% | 1 | 374 | +157.603% |
| 2026-02-27 | 13.8600 | 14.2000 | 13.8600 | 14.2000 | -5.333% | 3 | 374 | +119.507% |
| 2026-02-26 | 14.9500 | 15.0000 | 14.9500 | 15.0000 | +7.219% | 3 | 376 | +107.800% |
| 2026-02-24 | 13.9600 | 13.9900 | 13.9600 | 13.9900 | -6.919% | 72 | 373 | +122.802% |
| 2026-02-20 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +5.845% | 1 | 301 | +107.385% |
| 2026-02-13 | 14.2000 | 14.2000 | 14.1600 | 14.2000 | -3.072% | 3 | 299 | +119.507% |
| 2026-02-12 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -19.814% | 1 | 299 | +112.765% |
| 2026-01-28 | 18.2600 | 18.2700 | 18.2600 | 18.2700 | -1.136% | 81 | 299 | +70.608% |
| 2026-01-27 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | +12.340% | 5 | 284 | +68.669% |
| 2026-01-23 | 16.4800 | 16.5000 | 16.4500 | 16.4500 | -9.764% | 8 | 280 | +89.483% |
| 2026-01-15 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | -2.513% | 1 | 286 | +70.982% |
| 2026-01-13 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +13.059% | 1 | 287 | +66.684% |
| 2025-12-30 | 16.5500 | 16.5500 | 16.5200 | 16.5400 | -2.591% | 117 | 288 | +88.452% |
| 2025-12-15 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | -9.585% | 5 | 171 | +83.569% |
| 2025-12-05 | 18.6700 | 18.7800 | 18.6700 | 18.7800 | +3.017% | 2 | 171 | +65.974% |
| 2025-12-03 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | +3.403% | 1 | 172 | +70.982% |
| 2025-12-01 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -4.133% | 1 | 171 | +76.801% |
| 2025-11-28 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | +20.432% | 1 | 170 | +69.494% |
| 2025-11-18 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -6.262% | 1 | 170 | +104.126% |
| 2025-11-17 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -20.730% | 3 | 171 | +91.344% |
| 2025-11-12 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +3.893% | 1 | 171 | +51.679% |
| 2025-11-11 | 19.0800 | 19.7800 | 19.0800 | 19.7800 | +1.125% | 3 | 171 | +57.583% |
| 2025-11-10 | 18.4300 | 19.5600 | 18.4300 | 19.5600 | -0.559% | 2 | 171 | +59.356% |
| 2025-10-30 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | +32.637% | 1 | 171 | +58.465% |
| 2025-10-21 | 14.6200 | 14.8300 | 14.6200 | 14.8300 | +1.645% | 3 | 171 | +110.182% |
| 2025-10-20 | 14.6200 | 14.6200 | 14.5900 | 14.5900 | +7.834% | 3 | 171 | +113.639% |
| 2025-10-16 | 15.1300 | 15.1300 | 13.4700 | 13.5300 | -5.846% | 5 | 170 | +130.377% |
| 2025-10-15 | 15.2800 | 15.2800 | 14.3700 | 14.3700 | +14.960% | 2 | 168 | +116.910% |
| 2025-09-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.796% | 1 | 166 | +149.360% |
| 2025-09-19 | 11.9000 | 12.2300 | 11.9000 | 12.1600 | +1.418% | 10 | 166 | +156.332% |
| 2025-09-18 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +9.298% | 5 | 169 | +159.967% |
| 2025-09-15 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +3.005% | 1 | 169 | +184.139% |
| 2025-09-12 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +5.970% | 1 | 169 | +192.676% |
| 2025-09-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +29.677% | 1 | 169 | +210.149% |
| 2025-09-02 | 7.5300 | 7.7500 | 7.5300 | 7.7500 | -16.307% | 2 | 169 | +302.194% |
| 2025-08-28 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +6.437% | 1 | 168 | +236.609% |
| 2025-08-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -5.125% | 1 | 168 | +258.276% |
| 2025-08-14 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +18.323% | 3 | 167 | +239.913% |
| 2025-08-07 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.471% | 3 | 167 | +302.194% |
| 2025-08-06 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +6.847% | 1 | 164 | +316.155% |
| 2025-08-05 | 7.3400 | 7.3400 | 7.0100 | 7.0100 | -3.709% | 11 | 164 | +344.650% |
| 2025-08-04 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +10.136% | 1 | 155 | +328.159% |
| 2025-08-01 | 6.8700 | 6.8700 | 6.6100 | 6.6100 | -28.772% | 11 | 155 | +371.558% |
| 2025-07-31 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +5.215% | 1 | 165 | +235.884% |
| 2025-07-28 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -4.130% | 1 | 166 | +253.401% |
| 2025-07-25 | 9.0700 | 9.2000 | 9.0700 | 9.2000 | +8.363% | 3 | 166 | +238.804% |
| 2025-07-23 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +4.686% | 1 | 165 | +267.138% |
| 2025-07-21 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | 0.000% | 10 | 165 | +284.340% |
| 2025-07-18 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +7.989% | 14 | 165 | +284.340% |
| 2025-07-14 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +6.676% | 2 | 171 | +315.047% |
| 2025-07-02 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +3.988% | 1 | 171 | +342.756% |
| 2025-07-01 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +3.044% | 1 | 172 | +360.414% |
| 2025-06-27 | 6.4500 | 6.5700 | 6.4500 | 6.5700 | +10.606% | 10 | 172 | +374.429% |
| 2025-06-26 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +9.797% | 3 | 172 | +424.747% |
| 2025-06-25 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +16.847% | 1 | 172 | +476.155% |
| 2025-06-18 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -2.114% | 3 | 168 | +573.218% |
| 2025-06-17 | 5.0600 | 5.0600 | 4.7300 | 4.7300 | -10.076% | 123 | 168 | +558.985% |
| 2025-06-16 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +3.748% | 1 | 55 | +492.586% |
| 2025-06-13 | 5.2000 | 5.2000 | 5.0700 | 5.0700 | -6.111% | 10 | 54 | +514.793% |
| 2025-06-12 | 5.3600 | 5.4000 | 5.2400 | 5.4000 | +2.273% | 3 | 49 | +477.222% |
| 2025-06-11 | 5.4000 | 5.4000 | 5.2800 | 5.2800 | +0.380% | 3 | 46 | +490.341% |
| 2025-06-04 | 5.3000 | 5.4500 | 5.2600 | 5.2600 | +7.787% | 14 | 31 | +492.586% |
| 2025-05-21 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +58.958% | 1 | 31 | +538.730% |
| 2025-04-10 | 2.5600 | 3.0700 | 2.5600 | 3.0700 | +59.067% | 15 | 31 | +915.309% |
| 2025-04-08 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -12.670% | 1 | 21 | +1515.026% |
| 2025-04-07 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +11.616% | 1 | 21 | +1310.407% |
| 2025-04-04 | 1.7000 | 1.9800 | 1.7000 | 1.9800 | -24.715% | 6 | 20 | +1474.242% |
| 2025-03-31 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +3.137% | 1 | 17 | +1085.171% |
| 2025-03-28 | 3.0200 | 3.0200 | 2.5500 | 2.5500 | -25.656% | 6 | 17 | +1122.353% |
| 2025-03-26 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -2.000% | 1 | 16 | +808.746% |
| 2025-03-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +11.465% | 1 | 15 | +790.571% |
| 2025-03-21 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -14.674% | 2 | 15 | +892.675% |
| 2025-03-19 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +8.876% | 1 | 14 | +747.011% |
| 2025-03-18 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -46.349% | 1 | 14 | +822.189% |
| 2025-02-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -37.562% | 2 | 13 | +394.762% |
| 2025-02-19 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +8.262% | 9 | 12 | +208.920% |
| 2025-02-11 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -17.741% | 1 | 4 | +234.442% |
| 2025-01-24 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | +7.905% | 2 | 3 | +175.110% |
| 2025-01-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 2 | 2 | +196.857% |