SPY271217C00890000
SPY Dec 17 2027 890.00 Call
optionOPRA
EODOct 27, 2026
19.36USD+14.286%(+2.42)1Vol2,045OI
SPY271217C00890000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +14.286% | 1 | 2,046 | 0.000% |
| 2026-10-23 | 17.1600 | 17.1600 | 16.7900 | 16.9400 | -2.978% | 10 | 2,044 | +14.286% |
| 2026-10-22 | 18.4600 | 18.6000 | 17.4200 | 17.4600 | -9.346% | 853 | 2,643 | +10.882% |
| 2026-10-20 | 18.3500 | 20.6600 | 18.3500 | 19.2600 | +0.260% | 807 | 1,844 | +0.519% |
| 2026-10-19 | 19.4500 | 19.4500 | 19.0900 | 19.2100 | +7.982% | 3 | 1,844 | +0.781% |
| 2026-10-16 | 20.0900 | 20.1400 | 17.7500 | 17.7900 | -13.975% | 814 | 2,161 | +8.825% |
| 2026-10-14 | 21.3000 | 21.3700 | 20.4100 | 20.6800 | -11.283% | 806 | 1,355 | -6.383% |
| 2026-10-13 | 23.3100 | 23.3100 | 23.3100 | 23.3100 | -1.061% | 12 | 1,367 | -16.946% |
| 2026-10-12 | 23.3700 | 23.5800 | 23.3700 | 23.5600 | +0.127% | 63 | 1,366 | -17.827% |
| 2026-10-09 | 23.5300 | 23.5300 | 23.5300 | 23.5300 | +7.345% | 1 | 1,366 | -17.722% |
| 2026-10-08 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | -4.488% | 36 | 1,359 | -11.679% |
| 2026-10-07 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -9.929% | 1 | 1,359 | -15.643% |
| 2026-10-06 | 25.3300 | 25.5100 | 25.3300 | 25.4800 | +9.356% | 801 | 2,159 | -24.019% |
| 2026-10-05 | 21.3700 | 23.5000 | 21.3700 | 23.3000 | +8.929% | 3 | 2,158 | -16.910% |
| 2026-10-02 | 22.3000 | 22.5800 | 21.3900 | 21.3900 | +8.304% | 813 | 1,358 | -9.490% |
| 2026-10-01 | 18.8000 | 19.7500 | 18.8000 | 19.7500 | -3.752% | 13 | 1,349 | -1.975% |
| 2026-09-30 | 20.7500 | 20.8000 | 20.5100 | 20.5200 | +4.162% | 58 | 1,329 | -5.653% |
| 2026-09-29 | 19.4600 | 19.7400 | 19.3000 | 19.7000 | -8.030% | 33 | 1,329 | -1.726% |
| 2026-09-23 | 22.0700 | 22.0700 | 21.4200 | 21.4200 | -12.927% | 26 | 1,345 | -9.617% |
| 2026-09-21 | 24.4500 | 24.7300 | 24.4500 | 24.6000 | +24.620% | 22 | 1,325 | -21.301% |
| 2026-09-18 | 19.3400 | 19.7400 | 19.2000 | 19.7400 | +4.059% | 29 | 1,305 | -1.925% |
| 2026-09-17 | 18.3200 | 18.9800 | 18.3200 | 18.9700 | +18.785% | 57 | 1,258 | +2.056% |
| 2026-09-16 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -14.324% | 3 | 1,261 | +21.227% |
| 2026-09-14 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | -9.294% | 1 | 1,260 | +3.863% |
| 2026-09-11 | 20.2900 | 20.7500 | 20.2900 | 20.5500 | +7.199% | 106 | 1,191 | -5.791% |
| 2026-09-10 | 18.6800 | 19.1700 | 18.6800 | 19.1700 | -3.133% | 803 | 1,390 | +0.991% |
| 2026-09-09 | 19.8900 | 19.8900 | 19.7900 | 19.7900 | -9.882% | 5 | 1,390 | -2.173% |
| 2026-09-04 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | +0.046% | 2 | 1,388 | -11.840% |
| 2026-09-03 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +9.258% | 2 | 1,386 | -11.800% |
| 2026-09-01 | 20.0200 | 20.0900 | 20.0200 | 20.0900 | -9.829% | 11 | 1,386 | -3.634% |
| 2026-08-31 | 22.4800 | 22.4800 | 22.2800 | 22.2800 | -16.866% | 803 | 930 | -13.106% |
| 2026-08-28 | 26.7100 | 26.8000 | 26.6500 | 26.8000 | +7.372% | 8 | 926 | -27.761% |
| 2026-08-27 | 24.9600 | 24.9600 | 24.9600 | 24.9600 | +8.192% | 1 | 926 | -22.436% |
| 2026-08-24 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | -2.080% | 15 | 911 | -16.081% |
| 2026-08-21 | 23.6400 | 23.6900 | 23.5600 | 23.5600 | -16.335% | 53 | 900 | -17.827% |
| 2026-08-05 | 28.0800 | 28.1600 | 28.0800 | 28.1600 | -0.880% | 2 | 901 | -31.250% |
| 2026-08-04 | 23.3900 | 28.4100 | 23.3900 | 28.4100 | +24.387% | 3 | 900 | -31.855% |
| 2026-08-03 | 20.2000 | 22.8400 | 20.2000 | 22.8400 | +30.514% | 7 | 895 | -15.236% |
| 2026-07-31 | 17.0000 | 17.5000 | 17.0000 | 17.5000 | +10.410% | 10 | 890 | +10.629% |
| 2026-07-30 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +10.607% | 1 | 891 | +22.145% |
| 2026-07-29 | 16.0100 | 16.4800 | 14.3300 | 14.3300 | -19.944% | 5 | 891 | +35.101% |
| 2026-07-28 | 17.3300 | 17.9000 | 17.3300 | 17.9000 | -5.640% | 2 | 891 | +8.156% |
| 2026-07-24 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | +5.800% | 1 | 892 | +2.056% |
| 2026-07-23 | 19.1800 | 19.1800 | 17.9300 | 17.9300 | -11.017% | 3 | 891 | +7.975% |
| 2026-07-21 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +3.599% | 1 | 892 | -3.921% |
| 2026-07-20 | 20.1100 | 20.5900 | 19.4500 | 19.4500 | -3.808% | 4 | 891 | -0.463% |
| 2026-07-17 | 20.0200 | 21.1000 | 19.7300 | 20.2200 | -12.505% | 9 | 895 | -4.253% |
| 2026-07-16 | 23.1100 | 23.1100 | 23.1100 | 23.1100 | -0.773% | 1 | 894 | -16.227% |
| 2026-07-15 | 23.8500 | 23.8500 | 22.5200 | 23.2900 | +0.215% | 50 | 938 | -16.874% |
| 2026-07-14 | 22.4100 | 23.2400 | 22.4100 | 23.2400 | +6.459% | 3 | 938 | -16.695% |
| 2026-07-09 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | +4.051% | 1 | 939 | -11.315% |
| 2026-07-08 | 20.7400 | 20.9800 | 20.0000 | 20.9800 | -5.154% | 3 | 939 | -7.722% |
| 2026-07-06 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +5.233% | 1 | 940 | -12.477% |
| 2026-07-02 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | -5.486% | 1 | 940 | -7.897% |
| 2026-07-01 | 21.2400 | 22.3000 | 21.2400 | 22.2400 | +4.906% | 6 | 940 | -12.950% |
| 2026-06-30 | 21.1900 | 21.2100 | 21.1900 | 21.2000 | +20.455% | 4 | 942 | -8.679% |
| 2026-06-26 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -9.744% | 4 | 942 | +10.000% |
| 2026-06-25 | 18.6000 | 20.0000 | 18.2500 | 19.5000 | +2.632% | 21 | 948 | -0.718% |
| 2026-06-24 | 20.0000 | 20.0000 | 19.0000 | 19.0000 | -5.754% | 15 | 948 | +1.895% |
| 2026-06-23 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | -13.883% | 2 | 948 | -3.968% |
| 2026-06-22 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | -10.238% | 17 | 948 | -17.300% |
| 2026-06-15 | 26.5600 | 26.5600 | 26.0800 | 26.0800 | +31.187% | 4 | 948 | -25.767% |
| 2026-06-11 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | +0.709% | 1 | 949 | -2.616% |
| 2026-06-10 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | +2.866% | 1 | 949 | -1.925% |
| 2026-06-09 | 23.1200 | 23.1200 | 18.0500 | 19.1900 | -14.862% | 3 | 950 | +0.886% |
| 2026-06-08 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | +3.680% | 1 | 951 | -14.108% |
| 2026-06-05 | 23.5100 | 23.5100 | 21.7400 | 21.7400 | -23.451% | 2 | 950 | -10.948% |
| 2026-06-04 | 27.6100 | 28.4000 | 27.6100 | 28.4000 | +4.220% | 93 | 877 | -31.831% |
| 2026-06-03 | 27.5600 | 27.7400 | 27.2500 | 27.2500 | -5.937% | 17 | 889 | -28.954% |
| 2026-06-02 | 28.7300 | 28.9700 | 28.5800 | 28.9700 | +4.698% | 88 | 807 | -33.172% |
| 2026-06-01 | 27.6700 | 27.6700 | 27.6700 | 27.6700 | +1.803% | 1 | 808 | -30.033% |
| 2026-05-29 | 27.2200 | 27.2200 | 27.1800 | 27.1800 | +7.644% | 12 | 810 | -28.771% |
| 2026-05-27 | 25.1100 | 25.2500 | 25.1100 | 25.2500 | +0.398% | 33 | 795 | -23.327% |
| 2026-05-26 | 25.8100 | 25.8100 | 25.1500 | 25.1500 | +4.530% | 6 | 789 | -23.022% |
| 2026-05-22 | 24.4000 | 24.4500 | 24.0600 | 24.0600 | +11.286% | 378 | 443 | -19.534% |
| 2026-05-21 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | -1.098% | 75 | 518 | -10.453% |
| 2026-05-20 | 21.8600 | 21.8600 | 21.8600 | 21.8600 | +7.526% | 43 | 518 | -11.436% |
| 2026-05-19 | 19.4600 | 20.3300 | 19.4600 | 20.3300 | +4.740% | 2 | 518 | -4.771% |
| 2026-05-06 | 19.1200 | 19.4100 | 19.1200 | 19.4100 | +33.310% | 18 | 532 | -0.258% |
| 2026-05-04 | 14.4300 | 14.5600 | 14.4300 | 14.5600 | -3.704% | 15 | 547 | +32.967% |
| 2026-05-01 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | +5.292% | 6 | 547 | +28.042% |
| 2026-04-30 | 14.2000 | 14.3600 | 14.2000 | 14.3600 | +12.627% | 16 | 547 | +34.819% |
| 2026-04-29 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +4.337% | 1 | 539 | +51.843% |
| 2026-04-17 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +10.990% | 1 | 539 | +58.429% |
| 2026-04-16 | 10.2400 | 11.0100 | 10.2400 | 11.0100 | +12.923% | 5 | 540 | +75.840% |
| 2026-04-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +44.231% | 1 | 539 | +98.564% |
| 2026-04-13 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +49.558% | 1 | 539 | +186.391% |
| 2026-03-27 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -12.741% | 1 | 539 | +328.319% |
| 2026-03-26 | 4.9300 | 5.1800 | 4.9300 | 5.1800 | -26.000% | 2 | 539 | +273.745% |
| 2026-03-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -8.973% | 5 | 538 | +176.571% |
| 2026-03-11 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +6.657% | 5 | 538 | +151.756% |
| 2026-03-06 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -13.859% | 2 | 538 | +168.516% |
| 2026-03-04 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -0.947% | 3 | 536 | +131.302% |
| 2026-03-02 | 8.1300 | 8.4500 | 8.1300 | 8.4500 | +4.192% | 10 | 539 | +129.112% |
| 2026-02-23 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -22.835% | 3 | 539 | +138.718% |
| 2026-02-11 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -2.233% | 150 | 536 | +84.206% |
| 2026-01-30 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.750% | 1 | 433 | +80.093% |
| 2026-01-29 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -7.217% | 70 | 434 | +81.443% |
| 2026-01-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +19.543% | 3 | 370 | +68.348% |
| 2026-01-21 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +11.343% | 1 | 370 | +101.247% |
| 2026-01-20 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -26.655% | 1 | 369 | +124.074% |
| 2026-01-13 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +4.248% | 1 | 368 | +64.346% |
| 2026-01-07 | 11.2900 | 11.3000 | 11.2900 | 11.3000 | +22.030% | 149 | 369 | +71.327% |
| 2026-01-02 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -7.677% | 1 | 346 | +109.071% |
| 2025-12-15 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -2.337% | 1 | 347 | +93.021% |
| 2025-12-12 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +4.053% | 143 | 347 | +88.510% |
| 2025-11-18 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -6.089% | 1 | 204 | +96.150% |
| 2025-11-17 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -23.060% | 1 | 204 | +84.206% |
| 2025-11-03 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +3.957% | 2 | 204 | +41.728% |
| 2025-10-30 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +1.389% | 1 | 204 | +47.336% |
| 2025-10-29 | 13.9000 | 13.9000 | 12.9600 | 12.9600 | +3.021% | 3 | 204 | +49.383% |
| 2025-10-28 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +39.313% | 1 | 203 | +53.895% |
| 2025-10-20 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +4.393% | 1 | 204 | +114.396% |
| 2025-10-17 | 8.5500 | 8.6500 | 8.5500 | 8.6500 | +2.732% | 3 | 205 | +123.815% |
| 2025-10-16 | 9.1400 | 9.1400 | 8.4200 | 8.4200 | -6.340% | 19 | 205 | +129.929% |
| 2025-10-15 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +8.444% | 20 | 188 | +115.350% |
| 2025-10-13 | 8.4400 | 8.4400 | 8.2900 | 8.2900 | -16.263% | 3 | 168 | +133.534% |
| 2025-10-08 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +3.125% | 1 | 166 | +95.556% |
| 2025-10-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.053% | 1 | 167 | +101.667% |
| 2025-10-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +10.723% | 1 | 168 | +103.789% |
| 2025-10-02 | 8.5200 | 8.5800 | 8.3900 | 8.5800 | +12.157% | 4 | 168 | +125.641% |
| 2025-09-29 | 7.8700 | 7.8700 | 7.6500 | 7.6500 | +5.956% | 2 | 167 | +153.072% |
| 2025-09-26 | 7.1800 | 7.2200 | 7.1800 | 7.2200 | +1.547% | 10 | 167 | +168.144% |
| 2025-09-25 | 7.1500 | 7.1500 | 7.1100 | 7.1100 | -15.357% | 2 | 157 | +172.293% |
| 2025-09-23 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.327% | 1 | 155 | +130.476% |
| 2025-09-22 | 7.7700 | 8.2900 | 7.7700 | 8.2900 | +18.429% | 2 | 154 | +133.534% |
| 2025-09-18 | 7.0000 | 7.1200 | 7.0000 | 7.0000 | +9.890% | 4 | 154 | +176.571% |
| 2025-09-12 | 6.3000 | 6.3800 | 6.3000 | 6.3700 | +24.902% | 101 | 154 | +203.925% |
| 2025-09-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +13.839% | 29 | 61 | +279.608% |
| 2025-09-02 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -18.693% | 29 | 61 | +332.143% |
| 2025-08-28 | 5.3300 | 5.5100 | 5.3300 | 5.5100 | +5.153% | 20 | 53 | +251.361% |
| 2025-08-27 | 5.1900 | 5.2700 | 5.1900 | 5.2400 | +8.489% | 45 | 68 | +269.466% |
| 2025-08-20 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -18.136% | 1 | 92 | +300.828% |
| 2025-08-14 | 5.8300 | 5.9100 | 5.8300 | 5.9000 | +43.204% | 66 | 91 | +228.136% |
| 2025-08-01 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | -22.846% | 3 | 34 | +369.903% |
| 2025-07-29 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -2.018% | 1 | 34 | +262.547% |
| 2025-07-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +11.224% | 1 | 33 | +255.229% |
| 2025-07-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.941% | 10 | 33 | +295.102% |
| 2025-07-09 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +6.250% | 1 | 23 | +306.723% |
| 2025-07-07 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 0.000% | 1 | 23 | +332.143% |
| 2025-07-02 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +4.673% | 1 | 23 | +332.143% |
| 2025-07-01 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +2.638% | 1 | 23 | +352.336% |
| 2025-06-30 | 4.1000 | 4.1700 | 4.1000 | 4.1700 | +6.923% | 2 | 23 | +364.269% |
| 2025-06-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +16.766% | 1 | 23 | +396.410% |
| 2025-06-25 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +11.333% | 1 | 24 | +479.641% |
| 2025-06-17 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | -10.448% | 8 | 25 | +545.333% |
| 2025-06-12 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 1 | 18 | +477.910% |
| 2025-06-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.256% | 1 | 17 | +469.412% |
| 2025-06-05 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +7.095% | 1 | 17 | +510.726% |
| 2025-05-21 | 2.9300 | 2.9600 | 2.9300 | 2.9600 | -13.450% | 6 | 16 | +554.054% |
| 2025-05-19 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +62.857% | 5 | 15 | +466.082% |
| 2025-04-25 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +7.143% | 2 | 15 | +821.905% |
| 2025-04-22 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +30.667% | 1 | 15 | +887.755% |
| 2025-04-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 20 | 14 | +1190.667% |
| 2025-04-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 2 | 24 | +1389.231% |
| 2025-04-03 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -22.156% | 1 | 23 | +1389.231% |
| 2025-04-01 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -27.391% | 2 | 24 | +1059.281% |
| 2025-03-25 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 26 | +741.739% |
| 2025-03-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +18.421% | 1 | 25 | +760.444% |
| 2025-03-21 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -15.179% | 4 | 26 | +918.947% |
| 2025-03-19 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +2.283% | 1 | 24 | +764.286% |
| 2025-03-14 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -44.133% | 4 | 24 | +784.018% |
| 2025-02-27 | 4.3000 | 4.3000 | 3.9200 | 3.9200 | -36.876% | 20 | 22 | +393.878% |
| 2025-02-11 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +38.926% | 1 | 3 | +211.755% |
| 2025-01-15 | 5.1700 | 5.1700 | 4.4700 | 4.4700 | +3.233% | 4 | 3 | +333.110% |
| 2025-01-10 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 0.000% | 2 | 1 | +347.113% |