SPY271217C00885000
SPY Dec 17 2027 885.00 Call
optionOPRA
EODOct 23, 2026
18.10USD-3.621%(-0.68)21Vol973OI
SPY271217C00885000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 18.2400 | 18.2500 | 18.1000 | 18.1000 | -3.621% | 21 | 983 | 0.000% |
| 2026-10-22 | 19.7300 | 19.7300 | 18.7500 | 18.7800 | -16.310% | 22 | 983 | -3.621% |
| 2026-10-21 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | +8.616% | 8 | 983 | -19.340% |
| 2026-10-20 | 19.7500 | 21.2700 | 19.7500 | 20.6600 | -3.005% | 16 | 979 | -12.391% |
| 2026-10-19 | 21.2500 | 21.3000 | 21.2500 | 21.3000 | +5.341% | 2 | 981 | -15.023% |
| 2026-10-16 | 20.7200 | 20.7200 | 20.2200 | 20.2200 | -8.507% | 2 | 981 | -10.485% |
| 2026-10-15 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +4.196% | 1 | 981 | -18.100% |
| 2026-10-14 | 21.0500 | 21.3000 | 21.0000 | 21.2100 | -14.545% | 7 | 980 | -14.663% |
| 2026-10-13 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | -2.129% | 2 | 978 | -27.075% |
| 2026-10-05 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | +10.694% | 1 | 978 | -28.628% |
| 2026-10-02 | 23.8200 | 23.9100 | 22.9100 | 22.9100 | +13.923% | 808 | 1,542 | -20.995% |
| 2026-10-01 | 20.1500 | 20.4600 | 20.1100 | 20.1100 | -8.549% | 801 | 977 | -9.995% |
| 2026-09-30 | 22.7400 | 22.7400 | 21.9900 | 21.9900 | +5.620% | 2 | 976 | -17.690% |
| 2026-09-29 | 21.7300 | 21.7300 | 20.8200 | 20.8200 | -12.741% | 41 | 935 | -13.064% |
| 2026-09-25 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | +3.067% | 1 | 935 | -24.141% |
| 2026-09-24 | 21.9800 | 23.1500 | 21.9800 | 23.1500 | +0.086% | 4 | 937 | -21.814% |
| 2026-09-23 | 23.1400 | 23.1400 | 23.1300 | 23.1300 | -10.210% | 2 | 936 | -21.747% |
| 2026-09-22 | 25.7600 | 25.7600 | 25.7600 | 25.7600 | -2.902% | 7 | 936 | -29.736% |
| 2026-09-21 | 22.5500 | 26.5300 | 22.5500 | 26.5300 | +30.625% | 30 | 930 | -31.775% |
| 2026-09-17 | 20.3100 | 20.3100 | 20.3100 | 20.3100 | +17.399% | 2 | 930 | -10.881% |
| 2026-09-16 | 17.2900 | 17.3000 | 17.2900 | 17.3000 | -5.516% | 10 | 930 | +4.624% |
| 2026-09-15 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -6.961% | 1 | 929 | -1.147% |
| 2026-09-14 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | -8.847% | 1 | 929 | -8.028% |
| 2026-09-11 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | +8.004% | 11 | 929 | -16.165% |
| 2026-09-10 | 20.5300 | 20.5300 | 19.7900 | 19.9900 | -7.667% | 12 | 929 | -9.455% |
| 2026-09-09 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -4.668% | 1 | 928 | -16.397% |
| 2026-09-08 | 22.7100 | 22.7100 | 22.7100 | 22.7100 | +1.839% | 6 | 928 | -20.299% |
| 2026-09-02 | 22.3600 | 22.3600 | 22.2500 | 22.3000 | -0.757% | 15 | 926 | -18.834% |
| 2026-09-01 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -11.675% | 2 | 926 | -19.448% |
| 2026-08-21 | 25.4400 | 25.4400 | 25.4400 | 25.4400 | -4.469% | 1 | 926 | -28.852% |
| 2026-08-18 | 26.6300 | 26.6300 | 26.6300 | 26.6300 | -14.839% | 1 | 926 | -32.032% |
| 2026-08-13 | 31.9100 | 32.3400 | 31.2700 | 31.2700 | +5.606% | 4 | 927 | -42.117% |
| 2026-08-12 | 29.5100 | 29.6100 | 29.5100 | 29.6100 | -1.201% | 8 | 930 | -38.872% |
| 2026-08-10 | 29.9700 | 29.9700 | 29.9700 | 29.9700 | -2.915% | 2 | 930 | -39.606% |
| 2026-08-04 | 30.6200 | 30.8700 | 30.6200 | 30.8700 | +34.393% | 2 | 929 | -41.367% |
| 2026-08-03 | 21.8700 | 22.9700 | 21.8700 | 22.9700 | +15.427% | 33 | 898 | -21.202% |
| 2026-07-31 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +14.565% | 1 | 898 | -9.045% |
| 2026-07-29 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -7.998% | 6 | 898 | +4.203% |
| 2026-07-28 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +0.479% | 2 | 898 | -4.131% |
| 2026-07-27 | 20.5800 | 20.5800 | 18.7900 | 18.7900 | -1.053% | 2 | 898 | -3.672% |
| 2026-07-24 | 20.3500 | 20.3500 | 18.9900 | 18.9900 | -1.351% | 2 | 899 | -4.687% |
| 2026-07-23 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -11.168% | 1 | 898 | -5.974% |
| 2026-07-21 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | +5.914% | 1 | 899 | -16.474% |
| 2026-07-20 | 20.5700 | 20.5700 | 20.4600 | 20.4600 | -5.714% | 9 | 898 | -11.535% |
| 2026-07-17 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -10.552% | 2 | 900 | -16.590% |
| 2026-07-01 | 24.2600 | 24.2600 | 24.2600 | 24.2600 | +2.579% | 12 | 895 | -25.392% |
| 2026-06-30 | 22.6900 | 23.6500 | 22.6900 | 23.6500 | +12.565% | 15 | 882 | -23.467% |
| 2026-06-29 | 19.3500 | 21.0100 | 19.3500 | 21.0100 | -2.506% | 7 | 887 | -13.851% |
| 2026-06-25 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +7.858% | 1 | 888 | -16.009% |
| 2026-06-24 | 20.0600 | 20.0600 | 19.9800 | 19.9800 | -30.553% | 3 | 888 | -9.409% |
| 2026-06-15 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | +17.813% | 1 | 887 | -37.087% |
| 2026-06-12 | 24.4200 | 24.4200 | 24.4200 | 24.4200 | +7.199% | 57 | 830 | -25.880% |
| 2026-06-11 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | +9.100% | 1 | 831 | -20.544% |
| 2026-06-10 | 20.8800 | 20.8800 | 20.8800 | 20.8800 | -4.570% | 1 | 830 | -13.314% |
| 2026-06-09 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | -25.145% | 8 | 830 | -17.276% |
| 2026-06-04 | 29.2300 | 29.2300 | 29.2300 | 29.2300 | -3.975% | 7 | 823 | -38.077% |
| 2026-06-01 | 29.0300 | 30.4400 | 28.6300 | 30.4400 | +4.247% | 12 | 823 | -40.539% |
| 2026-05-29 | 29.3400 | 29.3400 | 29.2000 | 29.2000 | +4.622% | 8 | 821 | -38.014% |
| 2026-05-28 | 27.9100 | 27.9100 | 27.9100 | 27.9100 | +3.294% | 1 | 832 | -35.149% |
| 2026-05-27 | 26.7700 | 27.0200 | 26.4500 | 27.0200 | +1.426% | 77 | 758 | -33.013% |
| 2026-05-26 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | +2.937% | 1 | 758 | -32.057% |
| 2026-05-22 | 25.6700 | 25.8800 | 25.6700 | 25.8800 | +14.564% | 250 | 509 | -30.062% |
| 2026-05-21 | 22.5900 | 22.5900 | 22.5900 | 22.5900 | -2.503% | 2 | 511 | -19.876% |
| 2026-05-20 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | +0.783% | 7 | 504 | -21.882% |
| 2026-05-18 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | -8.370% | 2 | 504 | -21.270% |
| 2026-05-15 | 24.8800 | 25.0900 | 24.8800 | 25.0900 | -9.094% | 11 | 493 | -27.860% |
| 2026-05-14 | 27.8300 | 28.6800 | 27.6000 | 27.6000 | +9.394% | 6 | 493 | -34.420% |
| 2026-05-13 | 25.3000 | 25.3000 | 25.2300 | 25.2300 | +9.839% | 10 | 483 | -28.260% |
| 2026-05-12 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | +3.515% | 1 | 483 | -21.202% |
| 2026-05-08 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | +10.950% | 15 | 478 | -18.432% |
| 2026-05-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +29.870% | 6 | 484 | -9.500% |
| 2026-05-04 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -4.348% | 70 | 554 | +17.532% |
| 2026-05-01 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +19.970% | 2 | 556 | +12.422% |
| 2026-04-28 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +2.365% | 8 | 556 | +34.873% |
| 2026-04-17 | 13.2500 | 13.2500 | 13.1100 | 13.1100 | +13.017% | 3 | 548 | +38.063% |
| 2026-04-16 | 11.5800 | 11.6100 | 11.5800 | 11.6000 | +5.072% | 93 | 550 | +56.034% |
| 2026-04-15 | 10.9600 | 11.0400 | 10.9600 | 11.0400 | +67.020% | 12 | 496 | +63.949% |
| 2026-03-23 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -5.706% | 1 | 508 | +173.828% |
| 2026-03-18 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +1.447% | 1 | 508 | +158.203% |
| 2026-03-13 | 7.1500 | 7.1500 | 6.9100 | 6.9100 | -10.260% | 2 | 508 | +161.939% |
| 2026-03-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.911% | 5 | 508 | +135.065% |
| 2026-03-03 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -12.584% | 1 | 503 | +130.573% |
| 2026-02-24 | 8.7900 | 8.9800 | 8.7900 | 8.9800 | -0.773% | 339 | 504 | +101.559% |
| 2026-02-17 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -20.684% | 1 | 287 | +100.000% |
| 2026-02-12 | 11.4300 | 11.4300 | 11.4100 | 11.4100 | -2.060% | 12 | 286 | +58.633% |
| 2026-01-26 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +4.766% | 1 | 276 | +55.365% |
| 2026-01-22 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +15.472% | 1 | 276 | +62.770% |
| 2026-01-21 | 9.4300 | 9.6300 | 9.4300 | 9.6300 | +3.772% | 300 | 276 | +87.954% |
| 2026-01-20 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -23.179% | 2 | 168 | +95.043% |
| 2026-01-06 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | +10.724% | 1 | 170 | +49.834% |
| 2026-01-05 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +1.867% | 112 | 68 | +65.903% |
| 2025-12-31 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -8.462% | 1 | 68 | +69.001% |
| 2025-12-24 | 11.6700 | 11.7000 | 11.6700 | 11.7000 | +17.825% | 5 | 68 | +54.701% |
| 2025-12-19 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -18.002% | 1 | 68 | +82.276% |
| 2025-12-03 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +22.323% | 1 | 68 | +49.463% |
| 2025-11-21 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -9.836% | 1 | 68 | +82.828% |
| 2025-11-14 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -15.862% | 5 | 67 | +64.845% |
| 2025-11-13 | 13.1300 | 13.1300 | 13.0000 | 13.0500 | +4.150% | 8 | 72 | +38.697% |
| 2025-11-10 | 12.4300 | 12.5300 | 12.4300 | 12.5300 | +23.084% | 3 | 64 | +44.453% |
| 2025-11-07 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -20.282% | 1 | 64 | +77.800% |
| 2025-11-05 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -11.809% | 3 | 63 | +41.738% |
| 2025-10-29 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | +6.627% | 1 | 63 | +25.000% |
| 2025-10-28 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | +26.561% | 1 | 63 | +33.284% |
| 2025-10-24 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +10.847% | 1 | 63 | +68.686% |
| 2025-10-22 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -2.909% | 1 | 63 | +86.983% |
| 2025-10-21 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +1.013% | 1 | 63 | +81.545% |
| 2025-10-16 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +13.188% | 1 | 63 | +83.384% |
| 2025-10-14 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -3.965% | 1 | 62 | +107.569% |
| 2025-10-13 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +6.199% | 1 | 63 | +99.339% |
| 2025-10-10 | 10.6900 | 10.6900 | 8.5500 | 8.5500 | -13.636% | 7 | 63 | +111.696% |
| 2025-10-03 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +12.245% | 1 | 57 | +82.828% |
| 2025-09-23 | 8.9400 | 8.9400 | 8.8200 | 8.8200 | +13.222% | 2 | 57 | +105.215% |
| 2025-09-19 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +0.257% | 1 | 57 | +132.349% |
| 2025-09-18 | 7.1300 | 7.7700 | 7.1300 | 7.7700 | +5.714% | 2 | 57 | +132.947% |
| 2025-09-16 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +1.519% | 1 | 58 | +146.259% |
| 2025-09-15 | 7.0000 | 7.2400 | 7.0000 | 7.2400 | +15.103% | 7 | 57 | +150.000% |
| 2025-09-11 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +27.586% | 1 | 58 | +187.758% |
| 2025-09-03 | 5.2200 | 5.2200 | 4.9300 | 4.9300 | +0.612% | 5 | 59 | +267.140% |
| 2025-09-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.783% | 2 | 54 | +269.388% |
| 2025-08-19 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +5.505% | 1 | 52 | +214.783% |
| 2025-08-08 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +12.603% | 1 | 51 | +232.110% |
| 2025-08-07 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +9.255% | 1 | 51 | +273.967% |
| 2025-08-01 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -16.729% | 1 | 51 | +308.578% |
| 2025-07-30 | 5.8300 | 5.8600 | 5.3200 | 5.3200 | -9.983% | 4 | 51 | +240.226% |
| 2025-07-29 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -0.839% | 1 | 51 | +206.261% |
| 2025-07-25 | 5.8800 | 5.9600 | 5.8800 | 5.9600 | +13.093% | 4 | 51 | +203.691% |
| 2025-07-21 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +3.740% | 1 | 53 | +243.454% |
| 2025-07-09 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +3.462% | 1 | 54 | +256.299% |
| 2025-07-07 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -4.845% | 2 | 55 | +268.635% |
| 2025-07-03 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +8.403% | 5 | 58 | +250.775% |
| 2025-07-02 | 4.8300 | 4.8300 | 4.7600 | 4.7600 | +25.263% | 6 | 58 | +280.252% |
| 2025-06-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.345% | 4 | 53 | +376.316% |
| 2025-06-25 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | +1.143% | 3 | 57 | +411.299% |
| 2025-06-24 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | +16.667% | 2 | 60 | +417.143% |
| 2025-06-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.910% | 10 | 50 | +503.333% |
| 2025-06-06 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +0.604% | 2 | 50 | +443.544% |
| 2025-06-04 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +18.638% | 1 | 52 | +446.828% |
| 2025-05-30 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -6.689% | 2 | 52 | +548.746% |
| 2025-05-29 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +4.912% | 1 | 51 | +505.351% |
| 2025-05-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.061% | 1 | 50 | +535.088% |
| 2025-05-21 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -16.949% | 1 | 51 | +515.646% |
| 2025-05-15 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +12.381% | 1 | 50 | +411.299% |
| 2025-05-14 | 3.2500 | 3.2500 | 3.1200 | 3.1500 | -4.834% | 3 | 49 | +474.603% |
| 2025-05-13 | 3.3800 | 3.3800 | 3.3100 | 3.3100 | +13.356% | 5 | 50 | +446.828% |
| 2025-05-12 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +21.162% | 1 | 45 | +519.863% |
| 2025-05-07 | 2.3800 | 2.4100 | 2.3800 | 2.4100 | -10.741% | 3 | 45 | +651.037% |
| 2025-05-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +20.536% | 2 | 48 | +570.370% |
| 2025-05-01 | 2.4700 | 2.4700 | 2.2400 | 2.2400 | +0.901% | 4 | 47 | +708.036% |
| 2025-04-25 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +7.767% | 2 | 50 | +715.315% |
| 2025-04-23 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +6.186% | 1 | 50 | +778.641% |
| 2025-04-10 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +4.865% | 1 | 49 | +832.990% |
| 2025-04-09 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +8.187% | 10 | 49 | +878.378% |
| 2025-04-08 | 1.3500 | 1.7100 | 1.3500 | 1.7100 | +58.333% | 3 | 39 | +958.480% |
| 2025-04-07 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -5.263% | 1 | 36 | +1575.926% |
| 2025-04-04 | 1.5400 | 1.5400 | 1.1400 | 1.1400 | -21.379% | 100 | 35 | +1487.719% |
| 2025-04-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -20.330% | 2 | 61 | +1148.276% |
| 2025-04-01 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -22.553% | 2 | 61 | +894.505% |
| 2025-03-26 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -3.689% | 1 | 59 | +670.213% |
| 2025-03-18 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -8.271% | 1 | 58 | +641.803% |
| 2025-03-17 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +5.976% | 50 | 57 | +580.451% |
| 2025-03-14 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +4.583% | 2 | 7 | +621.116% |
| 2025-03-11 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -9.434% | 1 | 7 | +654.167% |
| 2025-03-10 | 2.4800 | 2.6500 | 2.4800 | 2.6500 | -10.169% | 2 | 7 | +583.019% |
| 2025-03-07 | 3.0700 | 3.0700 | 2.8500 | 2.9500 | -41.118% | 6 | 5 | +513.559% |
| 2025-02-26 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -8.242% | 1 | 4 | +261.277% |
| 2025-02-24 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -1.622% | 1 | 3 | +231.502% |
| 2025-02-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -13.146% | 2 | 2 | +226.126% |
| 2025-02-13 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -3.182% | 1 | 2 | +183.255% |
| 2025-02-05 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.763% | 1 | 2 | +174.242% |
| 2025-01-27 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 0.000% | 1 | 1 | +176.336% |