SPY271217C00920000
SPY Dec 17 2027 920.00 Call
optionOPRA
EODOct 27, 2026
12.34USD+6.014%(+0.70)1Vol760OI
SPY271217C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +6.014% | 1 | 760 | 0.000% |
| 2026-10-26 | 11.1400 | 11.6400 | 11.1400 | 11.6400 | +8.989% | 9 | 758 | +6.014% |
| 2026-10-23 | 10.9200 | 11.2200 | 10.6800 | 10.6800 | -4.129% | 32 | 757 | +15.543% |
| 2026-10-22 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -18.269% | 5 | 752 | +10.772% |
| 2026-10-21 | 13.0700 | 13.9300 | 13.0700 | 13.6300 | +9.566% | 15 | 743 | -9.464% |
| 2026-10-20 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | +1.717% | 1 | 742 | -0.804% |
| 2026-10-19 | 12.2900 | 12.2900 | 12.2300 | 12.2300 | +7.093% | 5 | 738 | +0.899% |
| 2026-10-16 | 11.8600 | 11.8600 | 11.4200 | 11.4200 | -14.903% | 9 | 738 | +8.056% |
| 2026-10-15 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +5.420% | 4 | 734 | -8.048% |
| 2026-10-14 | 12.7300 | 12.7300 | 12.7000 | 12.7300 | -16.360% | 30 | 714 | -3.064% |
| 2026-10-13 | 14.9300 | 15.2200 | 14.9300 | 15.2200 | -3.242% | 6 | 713 | -18.922% |
| 2026-10-09 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +8.934% | 1 | 714 | -21.551% |
| 2026-10-08 | 14.4200 | 14.4400 | 14.4200 | 14.4400 | -14.252% | 3 | 711 | -14.543% |
| 2026-10-06 | 17.4600 | 17.4600 | 16.8400 | 16.8400 | +5.912% | 7 | 707 | -26.722% |
| 2026-10-05 | 15.2000 | 15.9000 | 15.2000 | 15.9000 | +20.729% | 28 | 680 | -22.390% |
| 2026-09-30 | 13.2000 | 13.2000 | 13.1700 | 13.1700 | -2.009% | 11 | 669 | -6.302% |
| 2026-09-28 | 13.5700 | 13.5700 | 13.4400 | 13.4400 | -9.312% | 18 | 658 | -8.185% |
| 2026-09-25 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +3.203% | 1 | 658 | -16.734% |
| 2026-09-24 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -0.623% | 10 | 648 | -14.067% |
| 2026-09-23 | 15.1100 | 15.1100 | 14.4000 | 14.4500 | -13.057% | 42 | 613 | -14.602% |
| 2026-09-22 | 16.6500 | 16.6500 | 16.6200 | 16.6200 | +0.060% | 18 | 613 | -25.752% |
| 2026-09-21 | 14.8700 | 16.6100 | 14.8700 | 16.6100 | +34.931% | 46 | 596 | -25.707% |
| 2026-09-17 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | +12.523% | 1 | 595 | +0.244% |
| 2026-09-15 | 10.9600 | 10.9600 | 10.9400 | 10.9400 | -9.736% | 16 | 579 | +12.797% |
| 2026-09-14 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -0.082% | 4 | 576 | +1.815% |
| 2026-09-10 | 12.4900 | 12.4900 | 12.0800 | 12.1300 | -14.093% | 3 | 576 | +1.731% |
| 2026-09-08 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -3.221% | 6 | 570 | -12.606% |
| 2026-09-04 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | +6.808% | 1 | 569 | -15.422% |
| 2026-09-02 | 13.6700 | 13.6700 | 13.6600 | 13.6600 | +1.411% | 2 | 567 | -9.663% |
| 2026-09-01 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -9.658% | 1 | 566 | -8.389% |
| 2026-08-31 | 15.9900 | 15.9900 | 14.9100 | 14.9100 | -15.043% | 12 | 560 | -17.237% |
| 2026-08-28 | 17.6100 | 17.6200 | 17.5500 | 17.5500 | +10.377% | 4 | 560 | -29.687% |
| 2026-08-26 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -18.420% | 2 | 559 | -22.390% |
| 2026-08-17 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | -4.367% | 3 | 559 | -36.685% |
| 2026-08-14 | 20.2800 | 20.3800 | 20.2800 | 20.3800 | +6.646% | 4 | 555 | -39.450% |
| 2026-08-11 | 19.1000 | 19.1100 | 19.1000 | 19.1100 | -3.825% | 20 | 563 | -35.426% |
| 2026-08-10 | 20.1700 | 20.1700 | 19.8700 | 19.8700 | +8.165% | 27 | 562 | -37.896% |
| 2026-08-06 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | -6.276% | 1 | 561 | -32.825% |
| 2026-08-05 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -4.623% | 1 | 561 | -37.041% |
| 2026-08-04 | 17.6200 | 20.5500 | 17.6200 | 20.5500 | +45.127% | 7 | 562 | -39.951% |
| 2026-08-03 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | +10.452% | 1 | 562 | -12.853% |
| 2026-07-24 | 12.8300 | 12.8300 | 12.8100 | 12.8200 | -1.385% | 10 | 552 | -3.744% |
| 2026-07-20 | 13.7800 | 13.8100 | 12.9400 | 13.0000 | -2.329% | 57 | 500 | -5.077% |
| 2026-07-17 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | -14.734% | 2 | 498 | -7.288% |
| 2026-07-16 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -2.315% | 1 | 499 | -20.948% |
| 2026-07-14 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | +1.848% | 6 | 499 | -22.778% |
| 2026-07-13 | 15.7400 | 15.7400 | 15.6900 | 15.6900 | -4.909% | 7 | 498 | -21.351% |
| 2026-07-10 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +8.197% | 3 | 498 | -25.212% |
| 2026-07-07 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +9.006% | 2 | 498 | -19.082% |
| 2026-07-02 | 13.9300 | 13.9900 | 13.9300 | 13.9900 | -7.412% | 8 | 492 | -11.794% |
| 2026-07-01 | 14.6700 | 15.1100 | 14.6700 | 15.1100 | +10.131% | 4 | 490 | -18.332% |
| 2026-06-29 | 13.7200 | 13.7400 | 13.7200 | 13.7200 | +11.909% | 4 | 488 | -10.058% |
| 2026-06-26 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -3.388% | 1 | 489 | +0.653% |
| 2026-06-25 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -1.780% | 1 | 489 | -2.758% |
| 2026-06-24 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -5.693% | 2 | 488 | -4.489% |
| 2026-06-23 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -14.053% | 3 | 485 | -9.927% |
| 2026-06-22 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -10.900% | 3 | 485 | -22.585% |
| 2026-06-15 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | +18.713% | 14 | 485 | -31.023% |
| 2026-06-12 | 15.1100 | 15.1100 | 15.0700 | 15.0700 | +22.620% | 2 | 484 | -18.115% |
| 2026-06-10 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -17.517% | 2 | 485 | +0.407% |
| 2026-06-08 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.799% | 8 | 485 | -17.181% |
| 2026-06-05 | 16.9900 | 16.9900 | 15.0200 | 15.0200 | -25.791% | 47 | 452 | -17.843% |
| 2026-06-04 | 18.5000 | 20.2400 | 18.5000 | 20.2400 | +3.689% | 5 | 452 | -39.032% |
| 2026-06-03 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | -5.700% | 4 | 452 | -36.783% |
| 2026-06-02 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +4.704% | 2 | 452 | -40.386% |
| 2026-06-01 | 19.4100 | 19.7700 | 19.4100 | 19.7700 | +1.074% | 6 | 451 | -37.582% |
| 2026-05-29 | 19.7300 | 19.7300 | 19.4000 | 19.5600 | +9.091% | 382 | 95 | -36.912% |
| 2026-05-28 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | +5.657% | 1 | 94 | -31.177% |
| 2026-05-22 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | +25.332% | 6 | 94 | -27.283% |
| 2026-05-19 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -19.019% | 2 | 94 | -8.863% |
| 2026-05-15 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -14.650% | 4 | 90 | -26.196% |
| 2026-05-14 | 19.0600 | 19.5900 | 19.0600 | 19.5900 | +16.538% | 2 | 90 | -37.009% |
| 2026-05-13 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +13.275% | 4 | 92 | -26.591% |
| 2026-05-12 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | +25.338% | 4 | 90 | -16.846% |
| 2026-05-06 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +9.124% | 1 | 90 | +4.223% |
| 2026-05-05 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +10.489% | 1 | 89 | +13.733% |
| 2026-05-01 | 10.0000 | 10.3700 | 9.8200 | 9.8200 | +12.229% | 52 | 90 | +25.662% |
| 2026-04-30 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +10.063% | 2 | 90 | +41.029% |
| 2026-04-22 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +2.054% | 1 | 90 | +55.220% |
| 2026-04-17 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +16.442% | 1 | 91 | +58.408% |
| 2026-04-16 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +134.737% | 1 | 90 | +84.454% |
| 2026-03-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -43.564% | 1 | 90 | +332.982% |
| 2026-03-04 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -12.021% | 2 | 90 | +144.356% |
| 2026-03-02 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -16.932% | 1 | 90 | +114.983% |
| 2026-02-06 | 6.8800 | 6.9100 | 6.8800 | 6.9100 | +23.173% | 2 | 90 | +78.582% |
| 2026-02-05 | 5.6300 | 5.6300 | 5.6100 | 5.6100 | -14.220% | 2 | 90 | +119.964% |
| 2026-02-03 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -2.242% | 1 | 89 | +88.685% |
| 2026-01-29 | 6.6600 | 6.6900 | 6.6600 | 6.6900 | -11.741% | 2 | 90 | +84.454% |
| 2026-01-27 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +12.463% | 1 | 91 | +62.797% |
| 2026-01-22 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -0.882% | 16 | 91 | +83.086% |
| 2026-01-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.295% | 1 | 91 | +81.471% |
| 2025-12-30 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -5.307% | 1 | 91 | +82.006% |
| 2025-12-12 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -6.649% | 1 | 92 | +72.346% |
| 2025-12-04 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -3.279% | 1 | 92 | +60.887% |
| 2025-11-26 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +15.429% | 1 | 93 | +55.612% |
| 2025-11-17 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +5.368% | 1 | 93 | +79.622% |
| 2025-11-07 | 6.7200 | 6.7200 | 6.5200 | 6.5200 | -20.970% | 3 | 92 | +89.264% |
| 2025-11-04 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -9.836% | 50 | 89 | +49.576% |
| 2025-11-03 | 9.1400 | 9.1500 | 9.1400 | 9.1500 | -1.613% | 16 | 27 | +34.863% |
| 2025-10-29 | 9.3100 | 9.3100 | 9.3000 | 9.3000 | +18.471% | 2 | 27 | +32.688% |
| 2025-10-27 | 7.3800 | 7.8500 | 7.3800 | 7.8500 | +17.515% | 4 | 30 | +57.197% |
| 2025-10-24 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +20.360% | 1 | 30 | +84.731% |
| 2025-10-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.016% | 1 | 31 | +122.342% |
| 2025-10-16 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +11.517% | 1 | 31 | +102.295% |
| 2025-10-13 | 5.4900 | 5.4900 | 5.4700 | 5.4700 | +4.389% | 2 | 31 | +125.594% |
| 2025-10-10 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -11.186% | 1 | 29 | +135.496% |
| 2025-10-07 | 6.5000 | 6.5000 | 5.9000 | 5.9000 | -3.595% | 2 | 28 | +109.153% |
| 2025-10-03 | 6.1000 | 6.1200 | 6.0800 | 6.1200 | +9.677% | 3 | 27 | +101.634% |
| 2025-10-01 | 4.9400 | 5.5800 | 4.9400 | 5.5800 | +2.574% | 2 | 28 | +121.147% |
| 2025-09-23 | 5.4500 | 5.4500 | 5.4400 | 5.4400 | +21.700% | 2 | 27 | +126.838% |
| 2025-09-18 | 4.2700 | 4.6700 | 4.2700 | 4.4700 | +8.495% | 4 | 25 | +176.063% |
| 2025-09-17 | 4.3200 | 4.3200 | 4.1200 | 4.1200 | +0.980% | 4 | 25 | +199.515% |
| 2025-09-12 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +5.974% | 1 | 26 | +202.451% |
| 2025-09-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +17.378% | 10 | 26 | +220.519% |
| 2025-08-08 | 3.3400 | 3.3400 | 3.2800 | 3.2800 | +15.901% | 4 | 26 | +276.220% |
| 2025-08-04 | 2.7900 | 2.8300 | 2.7900 | 2.8300 | -21.389% | 11 | 26 | +336.042% |
| 2025-07-30 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | +0.559% | 5 | 15 | +242.778% |
| 2025-07-29 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +10.836% | 1 | 16 | +244.693% |
| 2025-07-17 | 3.0900 | 3.2400 | 3.0900 | 3.2300 | +9.122% | 90 | 16 | +282.043% |
| 2025-07-16 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -7.210% | 30 | 90 | +316.892% |
| 2025-07-15 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 0.000% | 60 | 60 | +286.834% |