SPY271217C00925000
SPY Dec 17 2027 925.00 Call
optionOPRA
EODOct 26, 2026
10.76USD+9.684%(+0.95)4Vol1,225OI
SPY271217C00925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +9.684% | 4 | 1,221 | 0.000% |
| 2026-10-23 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -5.491% | 7 | 1,214 | +9.684% |
| 2026-10-22 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -18.009% | 23 | 1,191 | +3.661% |
| 2026-10-21 | 11.7400 | 12.6600 | 11.7400 | 12.6600 | +9.896% | 8 | 1,185 | -15.008% |
| 2026-10-19 | 11.4000 | 11.5200 | 11.4000 | 11.5200 | +8.577% | 8 | 1,178 | -6.597% |
| 2026-10-16 | 11.0900 | 11.0900 | 10.3500 | 10.6100 | -10.161% | 11 | 1,176 | +1.414% |
| 2026-10-14 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -16.948% | 12 | 1,164 | -8.891% |
| 2026-10-13 | 13.8300 | 14.2200 | 13.8300 | 14.2200 | +0.637% | 259 | 1,075 | -24.332% |
| 2026-10-12 | 14.3600 | 14.5800 | 14.1300 | 14.1300 | -4.268% | 109 | 1,101 | -23.850% |
| 2026-10-09 | 14.7100 | 14.7600 | 14.7100 | 14.7600 | +9.985% | 2 | 1,101 | -27.100% |
| 2026-10-08 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -9.812% | 20 | 1,087 | -19.821% |
| 2026-10-07 | 14.6300 | 14.8800 | 14.6300 | 14.8800 | -5.763% | 4 | 1,087 | -27.688% |
| 2026-10-06 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +11.276% | 1 | 1,086 | -31.856% |
| 2026-10-05 | 13.3800 | 14.1900 | 13.3800 | 14.1900 | +6.772% | 2 | 1,086 | -24.172% |
| 2026-10-02 | 13.2800 | 13.2900 | 13.2600 | 13.2900 | +11.775% | 9 | 1,083 | -19.037% |
| 2026-10-01 | 12.1600 | 12.1600 | 11.8200 | 11.8900 | -7.182% | 96 | 1,137 | -9.504% |
| 2026-09-28 | 12.8700 | 12.8700 | 12.8100 | 12.8100 | -7.509% | 240 | 897 | -16.003% |
| 2026-09-25 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +3.435% | 3 | 894 | -22.310% |
| 2026-09-24 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +1.593% | 1 | 893 | -19.642% |
| 2026-09-23 | 13.4300 | 13.4300 | 13.1800 | 13.1800 | -15.296% | 9 | 888 | -18.361% |
| 2026-09-22 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | +32.538% | 7 | 881 | -30.848% |
| 2026-09-18 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +23.579% | 3 | 882 | -8.348% |
| 2026-09-16 | 10.8700 | 10.8700 | 9.5000 | 9.5000 | -6.219% | 3 | 880 | +13.263% |
| 2026-09-15 | 10.3800 | 10.3800 | 10.1300 | 10.1300 | -10.115% | 10 | 876 | +6.219% |
| 2026-09-14 | 11.4300 | 11.4400 | 11.2600 | 11.2700 | -14.492% | 29 | 886 | -4.525% |
| 2026-09-08 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -3.088% | 2 | 884 | -18.361% |
| 2026-09-04 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.615% | 7 | 877 | -20.882% |
| 2026-09-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.175% | 3 | 877 | -17.231% |
| 2026-09-01 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -16.777% | 3 | 874 | -14.603% |
| 2026-08-26 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | +1.271% | 5 | 869 | -28.930% |
| 2026-08-25 | 14.9000 | 14.9600 | 14.9000 | 14.9500 | +2.187% | 74 | 797 | -28.027% |
| 2026-08-24 | 14.3700 | 14.6600 | 14.3400 | 14.6300 | +0.688% | 25 | 774 | -26.452% |
| 2026-08-20 | 14.7500 | 14.7500 | 14.5300 | 14.5300 | -22.548% | 4 | 777 | -25.946% |
| 2026-08-17 | 18.7600 | 18.7600 | 18.7600 | 18.7600 | -2.999% | 1 | 777 | -42.644% |
| 2026-08-14 | 19.3400 | 19.3400 | 19.3400 | 19.3400 | -1.628% | 1 | 777 | -44.364% |
| 2026-08-13 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | +10.202% | 1 | 776 | -45.270% |
| 2026-08-12 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | -5.005% | 1 | 775 | -39.686% |
| 2026-08-10 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | -1.624% | 2 | 777 | -42.705% |
| 2026-08-04 | 15.4200 | 19.2000 | 15.4200 | 19.0900 | +55.710% | 12 | 767 | -43.635% |
| 2026-08-03 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +19.261% | 2 | 767 | -12.235% |
| 2026-07-31 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -6.119% | 1 | 766 | +4.669% |
| 2026-07-24 | 11.6600 | 11.9800 | 10.9500 | 10.9500 | -2.145% | 18 | 756 | -1.735% |
| 2026-07-23 | 11.1100 | 11.1900 | 11.1100 | 11.1900 | -14.775% | 3 | 756 | -3.843% |
| 2026-07-22 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | +1.862% | 4 | 752 | -18.050% |
| 2026-07-20 | 13.1000 | 13.1000 | 12.8900 | 12.8900 | -0.922% | 15 | 749 | -16.524% |
| 2026-07-17 | 13.0400 | 13.0400 | 13.0100 | 13.0100 | -11.255% | 48 | 749 | -17.294% |
| 2026-07-16 | 14.7100 | 14.7100 | 14.6600 | 14.6600 | -2.267% | 3 | 749 | -26.603% |
| 2026-07-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.003% | 5 | 744 | -28.267% |
| 2026-07-10 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +5.973% | 1 | 743 | -31.856% |
| 2026-07-09 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +4.635% | 2 | 741 | -27.785% |
| 2026-07-07 | 14.2200 | 14.2400 | 14.2200 | 14.2400 | -5.695% | 2 | 744 | -24.438% |
| 2026-07-06 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +16.964% | 8 | 737 | -28.742% |
| 2026-07-02 | 14.4500 | 14.4800 | 12.9100 | 12.9100 | -9.972% | 4 | 733 | -16.654% |
| 2026-06-30 | 14.1300 | 14.3400 | 14.1300 | 14.3400 | +12.119% | 8 | 732 | -24.965% |
| 2026-06-23 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -13.872% | 3 | 732 | -15.872% |
| 2026-06-22 | 15.3800 | 15.3800 | 14.8500 | 14.8500 | -7.993% | 88 | 798 | -27.542% |
| 2026-06-05 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | -13.319% | 1 | 798 | -33.333% |
| 2026-06-04 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | +0.540% | 25 | 823 | -42.213% |
| 2026-06-01 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | +19.484% | 173 | 650 | -41.901% |
| 2026-05-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +17.692% | 1 | 651 | -30.581% |
| 2026-05-19 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -9.360% | 1 | 652 | -18.299% |
| 2026-05-15 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -18.371% | 1 | 652 | -25.946% |
| 2026-05-14 | 17.8200 | 17.8200 | 17.8000 | 17.8000 | +29.832% | 2 | 652 | -39.551% |
| 2026-05-12 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +2.851% | 10 | 662 | -21.517% |
| 2026-05-08 | 13.4000 | 13.5300 | 13.3300 | 13.3300 | +43.797% | 30 | 674 | -19.280% |
| 2026-05-01 | 9.3000 | 9.3000 | 9.2700 | 9.2700 | +15.875% | 2 | 674 | +16.073% |
| 2026-04-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.242% | 1 | 674 | +34.500% |
| 2026-04-21 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +3.292% | 1 | 674 | +42.895% |
| 2026-04-17 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +20.297% | 1 | 675 | +47.599% |
| 2026-04-16 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +50.000% | 1 | 675 | +77.558% |
| 2026-04-13 | 3.8700 | 4.0400 | 3.8700 | 4.0400 | +51.880% | 296 | 676 | +166.337% |
| 2026-03-27 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -34.804% | 5 | 380 | +304.511% |
| 2026-03-16 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -20.157% | 2 | 375 | +163.725% |
| 2026-02-26 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -25.401% | 2 | 375 | +110.568% |
| 2026-02-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +2.545% | 1 | 375 | +57.080% |
| 2026-01-29 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +23.704% | 10 | 375 | +61.078% |
| 2026-01-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -14.961% | 1 | 365 | +99.259% |
| 2026-01-14 | 6.3400 | 6.3500 | 6.3400 | 6.3500 | -8.104% | 6 | 365 | +69.449% |
| 2026-01-09 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -2.263% | 25 | 359 | +55.716% |
| 2026-01-06 | 7.0600 | 7.0700 | 7.0600 | 7.0700 | +23.171% | 2 | 359 | +52.192% |
| 2026-01-02 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -22.746% | 1 | 359 | +87.456% |
| 2025-12-09 | 7.3900 | 7.4300 | 7.3900 | 7.4300 | +0.135% | 4 | 359 | +44.818% |
| 2025-12-05 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +7.536% | 2 | 359 | +45.013% |
| 2025-11-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.374% | 1 | 359 | +55.942% |
| 2025-11-17 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -25.028% | 1 | 360 | +59.644% |
| 2025-11-12 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +28.797% | 1 | 360 | +19.689% |
| 2025-11-06 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -20.951% | 1 | 360 | +54.155% |
| 2025-10-29 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +12.771% | 2 | 359 | +21.857% |
| 2025-10-28 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +4.539% | 2 | 361 | +37.420% |
| 2025-10-27 | 6.9800 | 7.4900 | 6.9800 | 7.4900 | +31.404% | 3 | 359 | +43.658% |
| 2025-10-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +9.405% | 1 | 359 | +88.772% |
| 2025-10-22 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -1.698% | 2 | 358 | +106.526% |
| 2025-10-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.115% | 1 | 356 | +103.019% |
| 2025-10-08 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.390% | 1 | 356 | +76.393% |
| 2025-10-07 | 5.8900 | 5.9000 | 5.8900 | 5.9000 | -1.173% | 200 | 356 | +82.373% |
| 2025-10-06 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +25.684% | 1 | 160 | +80.235% |
| 2025-09-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +11.502% | 3 | 160 | +126.526% |
| 2025-09-26 | 4.2700 | 4.2700 | 4.2600 | 4.2600 | -11.435% | 8 | 160 | +152.582% |
| 2025-09-23 | 5.0000 | 5.0000 | 4.8100 | 4.8100 | -5.315% | 129 | 152 | +123.701% |
| 2025-09-22 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +17.593% | 1 | 35 | +111.811% |
| 2025-09-19 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +1.887% | 3 | 35 | +149.074% |
| 2025-09-18 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | +6.000% | 2 | 35 | +153.774% |
| 2025-09-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 10 | 34 | +169.000% |
| 2025-09-12 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +5.556% | 11 | 34 | +183.158% |
| 2025-09-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.882% | 10 | 38 | +198.889% |
| 2025-09-10 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | +11.475% | 20 | 48 | +216.471% |
| 2025-09-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +17.308% | 10 | 67 | +252.787% |
| 2025-09-02 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | -13.333% | 20 | 77 | +313.846% |
| 2025-08-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 10 | 48 | +258.667% |
| 2025-08-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 10 | 48 | +226.061% |
| 2025-08-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +12.500% | 10 | 48 | +241.587% |
| 2025-08-21 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 10 | 38 | +284.286% |
| 2025-08-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.961% | 10 | 28 | +258.667% |
| 2025-08-19 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -7.273% | 3 | 18 | +251.634% |
| 2025-08-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +16.608% | 10 | 15 | +226.061% |
| 2025-08-07 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +8.846% | 10 | 25 | +280.212% |
| 2025-08-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -21.922% | 10 | 15 | +313.846% |
| 2025-07-30 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +0.604% | 1 | 6 | +223.123% |
| 2025-07-29 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +5.079% | 1 | 6 | +225.076% |
| 2025-07-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +0.962% | 1 | 5 | +241.587% |
| 2025-07-18 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +8.333% | 1 | 5 | +244.872% |
| 2025-07-16 | 2.8600 | 2.8800 | 2.8600 | 2.8800 | -5.882% | 2 | 5 | +273.611% |
| 2025-07-14 | 2.9600 | 3.0600 | 2.9600 | 3.0600 | +1.325% | 4 | 4 | +251.634% |
| 2025-07-09 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | 0.000% | 2 | 2 | +256.291% |