SPY271217C00895000
SPY Dec 17 2027 895.00 Call
optionOPRA
EODOct 27, 2026
18.44USD+7.459%(+1.28)12Vol2,447OI
SPY271217C00895000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.9300 | 18.4400 | 16.9300 | 18.4400 | +7.459% | 12 | 2,436 | 0.000% |
| 2026-10-26 | 15.9400 | 17.1600 | 15.9400 | 17.1600 | +10.710% | 4 | 2,436 | +7.459% |
| 2026-10-23 | 16.2600 | 16.2600 | 15.5000 | 15.5000 | -9.515% | 14 | 2,440 | +18.968% |
| 2026-10-22 | 17.1600 | 17.1600 | 17.1300 | 17.1300 | -4.568% | 7 | 2,443 | +7.647% |
| 2026-10-20 | 18.6800 | 18.6800 | 17.9500 | 17.9500 | -2.073% | 24 | 2,419 | +2.730% |
| 2026-10-19 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | +10.222% | 1 | 2,419 | +0.600% |
| 2026-10-16 | 17.1000 | 17.1000 | 16.6000 | 16.6300 | -13.521% | 19 | 2,429 | +10.884% |
| 2026-10-15 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | +4.682% | 48 | 2,392 | -4.108% |
| 2026-10-14 | 18.3600 | 18.3700 | 18.3600 | 18.3700 | -14.399% | 50 | 2,357 | +0.381% |
| 2026-10-13 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | -0.371% | 6 | 2,351 | -14.073% |
| 2026-10-12 | 21.8700 | 21.8700 | 21.5400 | 21.5400 | -4.011% | 10 | 2,344 | -14.392% |
| 2026-10-09 | 22.4000 | 22.4400 | 22.4000 | 22.4400 | +3.889% | 11 | 2,333 | -17.825% |
| 2026-10-08 | 21.4100 | 21.6000 | 21.4100 | 21.6000 | -11.148% | 6 | 2,336 | -14.630% |
| 2026-10-06 | 24.3100 | 24.3100 | 24.3100 | 24.3100 | +16.094% | 1 | 2,337 | -24.146% |
| 2026-10-05 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | +21.532% | 1 | 2,338 | -11.939% |
| 2026-10-01 | 18.6100 | 18.6100 | 17.2300 | 17.2300 | -10.026% | 813 | 2,329 | +7.023% |
| 2026-09-30 | 19.1400 | 19.1500 | 19.1400 | 19.1500 | +5.918% | 15 | 2,315 | -3.708% |
| 2026-09-29 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -13.658% | 3 | 2,312 | +1.991% |
| 2026-09-25 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | +3.000% | 2 | 2,312 | -11.939% |
| 2026-09-23 | 20.2100 | 20.3300 | 20.2100 | 20.3300 | -10.559% | 3 | 2,312 | -9.297% |
| 2026-09-22 | 22.7300 | 22.7300 | 22.7300 | 22.7300 | +4.027% | 2 | 2,312 | -18.874% |
| 2026-09-21 | 21.0900 | 21.8500 | 20.9400 | 21.8500 | +22.409% | 802 | 1,550 | -15.606% |
| 2026-09-18 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +0.791% | 1 | 1,549 | +3.305% |
| 2026-09-17 | 17.5900 | 17.7100 | 17.5900 | 17.7100 | -5.798% | 25 | 1,530 | +4.122% |
| 2026-09-11 | 18.8500 | 18.8500 | 18.8000 | 18.8000 | +6.335% | 12 | 1,530 | -1.915% |
| 2026-09-10 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -4.895% | 8 | 1,522 | +4.299% |
| 2026-09-09 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | -6.770% | 19 | 1,522 | -0.807% |
| 2026-09-08 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | -7.126% | 7 | 1,515 | -7.523% |
| 2026-09-04 | 21.4800 | 21.4800 | 21.4700 | 21.4700 | -1.829% | 4 | 1,515 | -14.113% |
| 2026-09-03 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | +13.257% | 9 | 1,507 | -15.684% |
| 2026-09-02 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | -7.828% | 13 | 1,502 | -4.505% |
| 2026-08-31 | 21.6200 | 21.6200 | 20.9500 | 20.9500 | -13.466% | 15 | 1,500 | -11.981% |
| 2026-08-28 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | +8.177% | 1 | 1,499 | -23.833% |
| 2026-08-26 | 22.3800 | 22.3800 | 22.3800 | 22.3800 | -0.223% | 7 | 1,492 | -17.605% |
| 2026-08-21 | 22.6500 | 22.6500 | 22.4300 | 22.4300 | -7.314% | 11 | 1,493 | -17.789% |
| 2026-08-19 | 24.5800 | 24.5800 | 24.2000 | 24.2000 | +1.852% | 12 | 1,489 | -23.802% |
| 2026-08-18 | 24.1100 | 24.1200 | 23.7600 | 23.7600 | -15.715% | 24 | 1,504 | -22.391% |
| 2026-08-14 | 28.1500 | 28.1900 | 28.0800 | 28.1900 | +8.507% | 10 | 1,499 | -34.587% |
| 2026-08-12 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | -2.036% | 3 | 1,496 | -29.022% |
| 2026-08-07 | 26.3600 | 26.5500 | 26.3600 | 26.5200 | +5.826% | 19 | 1,488 | -30.468% |
| 2026-08-06 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | -4.168% | 1 | 1,487 | -26.417% |
| 2026-08-05 | 26.1800 | 26.1800 | 26.1500 | 26.1500 | -3.148% | 3 | 1,487 | -29.484% |
| 2026-08-04 | 22.7500 | 27.0000 | 22.7500 | 27.0000 | +26.050% | 6 | 1,487 | -31.704% |
| 2026-08-03 | 20.2300 | 21.4200 | 20.2300 | 21.4200 | +38.194% | 5 | 1,484 | -13.912% |
| 2026-07-30 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.270% | 1 | 1,485 | +18.968% |
| 2026-07-28 | 15.7600 | 15.9200 | 15.7600 | 15.8600 | -1.856% | 46 | 1,529 | +16.267% |
| 2026-07-27 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | -13.951% | 1 | 1,530 | +14.109% |
| 2026-07-21 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | -12.202% | 1 | 1,530 | -1.810% |
| 2026-07-13 | 21.3900 | 21.3900 | 21.3900 | 21.3900 | -6.635% | 5 | 1,530 | -13.791% |
| 2026-07-10 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | +7.761% | 1 | 1,530 | -19.511% |
| 2026-07-09 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | +4.165% | 10 | 1,540 | -13.264% |
| 2026-07-07 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | -7.016% | 2 | 1,540 | -9.652% |
| 2026-07-06 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +4.078% | 1 | 1,541 | -15.991% |
| 2026-07-02 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | +4.873% | 1 | 1,540 | -12.565% |
| 2026-07-01 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | -0.297% | 2 | 1,541 | -8.304% |
| 2026-06-30 | 20.0800 | 20.1700 | 20.0800 | 20.1700 | +14.994% | 242 | 1,299 | -8.577% |
| 2026-06-25 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | -23.406% | 241 | 1,469 | +5.131% |
| 2026-06-18 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +8.172% | 20 | 1,469 | -19.476% |
| 2026-06-17 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | -14.013% | 1 | 1,468 | -12.896% |
| 2026-06-15 | 24.0800 | 25.6000 | 24.0800 | 24.6200 | +21.221% | 21 | 1,461 | -25.102% |
| 2026-06-12 | 21.7300 | 21.7300 | 20.3100 | 20.3100 | +18.081% | 258 | 1,224 | -9.207% |
| 2026-06-11 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -9.900% | 1 | 1,223 | +7.209% |
| 2026-06-09 | 19.0900 | 19.0900 | 19.0900 | 19.0900 | -10.544% | 3 | 1,223 | -3.405% |
| 2026-06-08 | 21.6800 | 21.6800 | 21.3400 | 21.3400 | -11.782% | 4 | 1,223 | -13.590% |
| 2026-06-05 | 24.1900 | 24.1900 | 24.1900 | 24.1900 | -9.840% | 1 | 1,224 | -23.770% |
| 2026-06-04 | 26.2400 | 26.8300 | 26.2400 | 26.8300 | -0.996% | 42 | 1,188 | -31.271% |
| 2026-06-02 | 27.2900 | 27.2900 | 27.1000 | 27.1000 | -0.111% | 9 | 1,179 | -31.956% |
| 2026-06-01 | 27.1500 | 27.2600 | 27.1300 | 27.1300 | +4.106% | 63 | 1,136 | -32.031% |
| 2026-05-29 | 26.1800 | 26.8200 | 25.6100 | 26.0600 | +1.440% | 544 | 692 | -29.240% |
| 2026-05-28 | 25.4600 | 25.7000 | 25.4600 | 25.6900 | +7.220% | 85 | 619 | -28.221% |
| 2026-05-27 | 24.2600 | 24.2800 | 23.9600 | 23.9600 | +1.012% | 141 | 548 | -23.038% |
| 2026-05-26 | 24.3700 | 24.3700 | 23.7200 | 23.7200 | +13.547% | 3 | 546 | -22.260% |
| 2026-05-21 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | +1.260% | 2 | 544 | -11.728% |
| 2026-05-20 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | +11.333% | 20 | 564 | -10.616% |
| 2026-05-19 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -25.403% | 10 | 554 | -0.486% |
| 2026-05-14 | 24.2400 | 25.1000 | 24.2400 | 24.8400 | +29.781% | 87 | 504 | -25.765% |
| 2026-05-12 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | +5.049% | 10 | 494 | -3.657% |
| 2026-05-06 | 16.4900 | 18.2200 | 16.4900 | 18.2200 | +35.063% | 24 | 472 | +1.207% |
| 2026-04-30 | 12.6900 | 13.4900 | 12.6900 | 13.4900 | +17.304% | 30 | 472 | +36.694% |
| 2026-04-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.496% | 1 | 457 | +60.348% |
| 2026-04-20 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +20.257% | 1 | 458 | +64.349% |
| 2026-04-15 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +30.672% | 30 | 458 | +97.642% |
| 2026-03-09 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -9.045% | 1 | 458 | +158.263% |
| 2026-02-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -12.778% | 1 | 458 | +134.904% |
| 2026-02-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -18.846% | 1 | 459 | +104.889% |
| 2026-01-28 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +10.129% | 1 | 459 | +66.276% |
| 2026-01-26 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +13.146% | 1 | 459 | +83.118% |
| 2026-01-20 | 8.6600 | 8.9000 | 8.6600 | 8.9000 | -12.315% | 7 | 459 | +107.191% |
| 2026-01-16 | 10.1100 | 10.1500 | 10.1100 | 10.1500 | -6.019% | 300 | 458 | +81.675% |
| 2026-01-15 | 10.4300 | 10.8000 | 10.4300 | 10.8000 | +9.868% | 21 | 458 | +70.741% |
| 2026-01-14 | 10.2500 | 10.2500 | 9.8300 | 9.8300 | -8.045% | 15 | 472 | +87.589% |
| 2026-01-12 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -0.927% | 14 | 485 | +72.498% |
| 2026-01-09 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +3.254% | 1 | 471 | +70.899% |
| 2026-01-06 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +11.289% | 5 | 472 | +76.459% |
| 2025-12-31 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +22.107% | 1 | 476 | +96.379% |
| 2025-12-17 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -7.794% | 1 | 476 | +139.792% |
| 2025-12-16 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -23.766% | 1 | 475 | +121.103% |
| 2025-11-26 | 10.3000 | 10.9400 | 10.3000 | 10.9400 | +29.009% | 3 | 478 | +68.556% |
| 2025-11-21 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -17.510% | 1 | 478 | +117.453% |
| 2025-11-14 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -7.387% | 1 | 477 | +79.377% |
| 2025-10-27 | 10.4500 | 11.1000 | 10.4500 | 11.1000 | +16.230% | 7 | 471 | +66.126% |
| 2025-10-24 | 9.3500 | 9.5500 | 9.3500 | 9.5500 | +17.901% | 53 | 471 | +93.089% |
| 2025-10-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.979% | 1 | 471 | +127.654% |
| 2025-10-22 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +5.270% | 1 | 471 | +136.714% |
| 2025-10-10 | 7.7500 | 7.7500 | 7.4000 | 7.4000 | -17.040% | 51 | 470 | +149.189% |
| 2025-10-09 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +6.826% | 3 | 420 | +106.726% |
| 2025-10-03 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.164% | 67 | 417 | +120.838% |
| 2025-10-02 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +19.578% | 1 | 436 | +132.242% |
| 2025-09-26 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -1.043% | 2 | 435 | +177.711% |
| 2025-09-25 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -10.652% | 1 | 433 | +174.814% |
| 2025-09-23 | 7.6500 | 7.6500 | 7.5100 | 7.5100 | -0.661% | 104 | 432 | +145.539% |
| 2025-09-22 | 7.2600 | 7.5600 | 7.2600 | 7.5600 | +12.333% | 6 | 378 | +143.915% |
| 2025-09-18 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +14.068% | 1 | 384 | +173.997% |
| 2025-09-12 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | +4.425% | 8 | 383 | +212.542% |
| 2025-09-11 | 5.4000 | 5.6500 | 5.4000 | 5.6500 | +8.445% | 38 | 384 | +226.372% |
| 2025-09-10 | 5.2500 | 5.3500 | 5.2100 | 5.2100 | +12.771% | 56 | 383 | +253.935% |
| 2025-09-05 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +10.000% | 1 | 371 | +299.134% |
| 2025-09-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -9.287% | 2 | 370 | +339.048% |
| 2025-08-29 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +4.045% | 1 | 367 | +298.272% |
| 2025-08-20 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -11.000% | 1 | 367 | +314.382% |
| 2025-08-18 | 5.0700 | 5.0700 | 5.0000 | 5.0000 | -1.381% | 33 | 368 | +268.800% |
| 2025-08-15 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -8.318% | 8 | 352 | +263.708% |
| 2025-08-13 | 5.3500 | 5.5300 | 5.3500 | 5.5300 | +9.940% | 31 | 352 | +233.454% |
| 2025-08-12 | 4.9900 | 5.0500 | 4.9900 | 5.0300 | +30.990% | 8 | 364 | +266.600% |
| 2025-08-01 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -26.577% | 1 | 364 | +380.208% |
| 2025-07-31 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -0.381% | 1 | 365 | +252.581% |
| 2025-07-24 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +7.362% | 40 | 366 | +251.238% |
| 2025-07-23 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +7.709% | 1 | 326 | +277.096% |
| 2025-07-22 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | -3.609% | 25 | 332 | +306.167% |
| 2025-07-21 | 4.7900 | 4.7900 | 4.7100 | 4.7100 | +3.289% | 16 | 318 | +291.507% |
| 2025-07-17 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +3.636% | 5 | 309 | +304.386% |
| 2025-07-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.677% | 5 | 314 | +319.091% |
| 2025-07-15 | 4.6000 | 4.6000 | 4.4300 | 4.4300 | -1.556% | 65 | 309 | +316.253% |
| 2025-07-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.639% | 1 | 373 | +309.778% |
| 2025-07-10 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +14.218% | 1 | 373 | +282.573% |
| 2025-07-07 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -9.636% | 5 | 372 | +336.967% |
| 2025-07-03 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +11.990% | 5 | 367 | +294.861% |
| 2025-07-02 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +1.460% | 1 | 367 | +342.206% |
| 2025-07-01 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +5.115% | 4 | 366 | +348.662% |
| 2025-06-30 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -0.255% | 1 | 362 | +371.611% |
| 2025-06-27 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +50.769% | 60 | 362 | +370.408% |
| 2025-06-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -19.255% | 20 | 302 | +609.231% |
| 2025-06-11 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +8.418% | 1 | 304 | +472.671% |
| 2025-06-09 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +20.243% | 2 | 305 | +520.875% |
| 2025-05-22 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -11.786% | 1 | 307 | +646.559% |
| 2025-05-21 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -16.418% | 1 | 307 | +558.571% |
| 2025-05-19 | 3.4100 | 3.4100 | 3.3500 | 3.3500 | +6.349% | 2 | 306 | +450.448% |
| 2025-05-16 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +19.772% | 54 | 304 | +485.397% |
| 2025-05-12 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +21.198% | 10 | 279 | +601.141% |
| 2025-05-07 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -1.810% | 1 | 286 | +749.770% |
| 2025-05-06 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | -6.751% | 2 | 285 | +734.389% |
| 2025-05-02 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +0.424% | 2 | 283 | +678.059% |
| 2025-04-23 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +31.111% | 1 | 282 | +681.356% |
| 2025-04-14 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.692% | 1 | 281 | +924.444% |
| 2025-04-11 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | +44.444% | 4 | 282 | +845.641% |
| 2025-04-08 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | -33.168% | 30 | 280 | +1265.926% |
| 2025-03-26 | 2.0500 | 2.0500 | 2.0000 | 2.0200 | +15.429% | 241 | 250 | +812.871% |
| 2025-03-21 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -18.605% | 4 | 60 | +953.714% |
| 2025-03-17 | 2.3600 | 2.3600 | 2.1500 | 2.1500 | +3.865% | 52 | 62 | +757.674% |
| 2025-03-14 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -4.167% | 4 | 10 | +790.821% |
| 2025-03-11 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -5.263% | 1 | 10 | +753.704% |
| 2025-03-10 | 2.5000 | 2.5000 | 2.2800 | 2.2800 | -62.000% | 3 | 9 | +708.772% |
| 2025-01-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.316% | 2 | 7 | +207.333% |
| 2025-01-28 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -8.434% | 1 | 6 | +203.289% |
| 2025-01-24 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -0.896% | 2 | 5 | +177.711% |
| 2025-01-23 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | +94.203% | 3 | 4 | +175.224% |
| 2025-01-03 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +5.183% | 2 | 1 | +434.493% |
| 2025-01-02 | 3.9700 | 3.9700 | 3.2800 | 3.2800 | 0.000% | 3 | 1 | +462.195% |