SPY271217C00930000
SPY Dec 17 2027 930.00 Call
optionOPRA
EODOct 27, 2026
11.01USD+12.347%(+1.21)9Vol905OI
SPY271217C00930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.0000 | 11.0100 | 11.0000 | 11.0100 | +12.347% | 9 | 896 | 0.000% |
| 2026-10-26 | 9.7700 | 9.8000 | 9.7700 | 9.8000 | +6.522% | 2 | 896 | +12.347% |
| 2026-10-23 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.665% | 5 | 901 | +19.674% |
| 2026-10-22 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -10.413% | 52 | 901 | +15.288% |
| 2026-10-19 | 10.6400 | 10.6800 | 10.6400 | 10.6600 | +5.440% | 19 | 883 | +3.283% |
| 2026-10-16 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -7.671% | 5 | 878 | +8.902% |
| 2026-10-14 | 10.9600 | 10.9600 | 10.9500 | 10.9500 | -16.412% | 8 | 870 | +0.548% |
| 2026-10-13 | 12.8800 | 13.1000 | 12.8800 | 13.1000 | -2.166% | 197 | 699 | -15.954% |
| 2026-10-12 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -3.041% | 2 | 699 | -17.774% |
| 2026-10-09 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +7.975% | 25 | 674 | -20.275% |
| 2026-10-08 | 12.4600 | 12.7900 | 12.4600 | 12.7900 | +3.647% | 15 | 659 | -13.917% |
| 2026-10-02 | 13.0700 | 13.0700 | 12.2900 | 12.3400 | +11.271% | 47 | 641 | -10.778% |
| 2026-10-01 | 11.3100 | 11.3100 | 11.0900 | 11.0900 | -5.051% | 12 | 633 | -0.721% |
| 2026-09-30 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +4.566% | 1 | 634 | -5.736% |
| 2026-09-29 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -10.353% | 3 | 631 | -1.432% |
| 2026-09-24 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -0.559% | 2 | 629 | -11.637% |
| 2026-09-23 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -13.705% | 4 | 629 | -12.131% |
| 2026-09-22 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +38.550% | 18 | 611 | -24.174% |
| 2026-09-18 | 10.4100 | 10.4800 | 10.3500 | 10.4800 | -1.318% | 4 | 613 | +5.057% |
| 2026-09-17 | 10.6500 | 10.6500 | 10.6200 | 10.6200 | +17.219% | 18 | 595 | +3.672% |
| 2026-09-16 | 8.6600 | 9.0600 | 8.6600 | 9.0600 | -13.878% | 6 | 590 | +21.523% |
| 2026-09-14 | 10.3200 | 10.5200 | 10.0300 | 10.5200 | +0.574% | 3 | 590 | +4.658% |
| 2026-09-10 | 10.4300 | 10.4600 | 10.4300 | 10.4600 | -7.434% | 17 | 573 | +5.258% |
| 2026-09-09 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.833% | 4 | 569 | -2.566% |
| 2026-09-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -7.621% | 1 | 570 | -8.250% |
| 2026-08-31 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -20.062% | 1 | 569 | -15.242% |
| 2026-08-28 | 16.1900 | 16.2500 | 15.5900 | 16.2500 | +9.280% | 8 | 563 | -32.246% |
| 2026-08-27 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | +10.887% | 16 | 555 | -25.958% |
| 2026-08-24 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -5.630% | 15 | 540 | -17.897% |
| 2026-08-21 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +4.485% | 1 | 539 | -22.519% |
| 2026-08-20 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -24.654% | 10 | 529 | -19.044% |
| 2026-08-17 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -3.579% | 1 | 529 | -39.003% |
| 2026-08-13 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | +13.043% | 1 | 529 | -41.186% |
| 2026-08-11 | 16.7900 | 16.8000 | 16.5600 | 16.5600 | -3.777% | 21 | 528 | -33.514% |
| 2026-08-10 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | -6.213% | 4 | 528 | -36.026% |
| 2026-08-05 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +23.986% | 6 | 525 | -40.000% |
| 2026-08-04 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +9.874% | 2 | 523 | -25.608% |
| 2026-08-03 | 12.3000 | 13.4700 | 12.2300 | 13.4700 | +12.157% | 14 | 520 | -18.263% |
| 2026-07-20 | 12.0600 | 12.0600 | 12.0100 | 12.0100 | -11.756% | 10 | 520 | -8.326% |
| 2026-07-16 | 13.6900 | 13.6900 | 13.6100 | 13.6100 | +0.591% | 2 | 520 | -19.104% |
| 2026-07-02 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | +5.374% | 1 | 521 | -18.625% |
| 2026-07-01 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | +17.906% | 1 | 520 | -14.252% |
| 2026-06-26 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -21.823% | 1 | 520 | +1.102% |
| 2026-06-22 | 13.9200 | 13.9300 | 13.8900 | 13.9300 | -5.559% | 64 | 457 | -20.962% |
| 2026-06-18 | 14.5000 | 14.7500 | 14.5000 | 14.7500 | +9.259% | 352 | 156 | -25.356% |
| 2026-06-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -13.683% | 6 | 150 | -18.444% |
| 2026-06-16 | 15.5300 | 15.6400 | 15.5300 | 15.6400 | +13.498% | 2 | 150 | -29.604% |
| 2026-06-05 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -12.005% | 1 | 150 | -20.102% |
| 2026-05-27 | 15.6500 | 15.6600 | 15.6500 | 15.6600 | -0.949% | 5 | 150 | -29.693% |
| 2026-05-26 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | +7.551% | 1 | 150 | -30.361% |
| 2026-05-13 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +10.443% | 1 | 149 | -25.102% |
| 2026-05-11 | 13.3600 | 13.3600 | 13.3100 | 13.3100 | +13.955% | 4 | 151 | -17.280% |
| 2026-05-06 | 11.6600 | 11.7100 | 11.6600 | 11.6800 | +34.717% | 3 | 151 | -5.736% |
| 2026-05-01 | 8.8900 | 8.8900 | 8.6700 | 8.6700 | +14.531% | 6 | 150 | +26.990% |
| 2026-04-30 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +28.088% | 2 | 150 | +45.443% |
| 2026-04-16 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +6.104% | 1 | 150 | +86.294% |
| 2026-04-15 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +115.891% | 20 | 151 | +97.666% |
| 2026-03-27 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -14.851% | 1 | 131 | +326.744% |
| 2026-03-20 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -24.814% | 4 | 131 | +263.366% |
| 2026-03-06 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -19.400% | 2 | 131 | +173.201% |
| 2026-02-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.555% | 1 | 131 | +120.200% |
| 2026-02-04 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -9.253% | 1 | 130 | +96.959% |
| 2026-01-30 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +4.407% | 1 | 129 | +78.734% |
| 2026-01-23 | 5.8900 | 5.9000 | 5.8900 | 5.9000 | +12.381% | 6 | 130 | +86.610% |
| 2026-01-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -11.318% | 90 | 130 | +109.714% |
| 2026-01-14 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -13.703% | 1 | 40 | +85.980% |
| 2026-01-12 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +16.667% | 1 | 41 | +60.496% |
| 2025-12-30 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +5.000% | 1 | 40 | +87.245% |
| 2025-11-19 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 1 | 40 | +96.607% |
| 2025-11-18 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -9.763% | 1 | 40 | +80.492% |
| 2025-11-06 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -20.936% | 1 | 40 | +62.870% |
| 2025-10-29 | 8.2000 | 8.5500 | 8.2000 | 8.5500 | +7.955% | 2 | 39 | +28.772% |
| 2025-10-28 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +55.906% | 1 | 40 | +39.015% |
| 2025-10-13 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -9.286% | 1 | 40 | +116.732% |
| 2025-10-09 | 5.6100 | 5.6100 | 5.6000 | 5.6000 | +0.719% | 2 | 39 | +96.607% |
| 2025-10-08 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +9.234% | 113 | 39 | +98.022% |
| 2025-10-07 | 5.3600 | 5.3600 | 5.0900 | 5.0900 | -1.737% | 113 | 152 | +116.306% |
| 2025-10-03 | 5.4000 | 5.4000 | 5.1800 | 5.1800 | +9.514% | 6 | 39 | +112.548% |
| 2025-10-02 | 4.7900 | 4.9300 | 4.7300 | 4.7300 | +12.085% | 5 | 35 | +132.770% |
| 2025-09-29 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -10.593% | 23 | 33 | +160.900% |
| 2025-09-22 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +32.958% | 1 | 33 | +133.263% |
| 2025-09-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +14.148% | 2 | 32 | +210.141% |
| 2025-09-05 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +10.284% | 2 | 34 | +254.019% |
| 2025-08-26 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | -4.730% | 4 | 32 | +290.426% |
| 2025-08-25 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +11.698% | 2 | 35 | +271.959% |
| 2025-08-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -2.574% | 2 | 33 | +315.472% |
| 2025-08-20 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -12.540% | 25 | 31 | +304.779% |
| 2025-08-18 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +20.543% | 1 | 23 | +254.019% |
| 2025-08-06 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +4.453% | 1 | 22 | +326.744% |
| 2025-08-04 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -17.667% | 1 | 22 | +345.749% |
| 2025-07-21 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | +6.007% | 6 | 21 | +267.000% |
| 2025-07-17 | 2.7300 | 2.8700 | 2.7300 | 2.8300 | +8.429% | 91 | 17 | +289.046% |
| 2025-07-16 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -7.117% | 30 | 92 | +321.839% |
| 2025-07-15 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | -3.103% | 60 | 62 | +291.815% |
| 2025-07-11 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.113% | 1 | 2 | +279.655% |
| 2025-07-09 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 0.000% | 1 | 1 | +287.676% |