SPY271217C00935000
SPY Dec 17 2027 935.00 Call
optionOPRA
EODOct 27, 2026
9.53USD+7.441%(+0.66)1Vol1,050OI
SPY271217C00935000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +7.441% | 1 | 1,051 | 0.000% |
| 2026-10-22 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -20.591% | 23 | 1,074 | +7.441% |
| 2026-10-21 | 11.1200 | 11.1700 | 11.1200 | 11.1700 | +12.828% | 4 | 1,070 | -14.682% |
| 2026-10-20 | 9.9100 | 9.9200 | 9.8200 | 9.9000 | +11.486% | 255 | 917 | -3.737% |
| 2026-10-16 | 10.5000 | 10.5000 | 8.8800 | 8.8800 | -17.164% | 14 | 929 | +7.320% |
| 2026-10-15 | 10.6900 | 10.7400 | 10.6900 | 10.7200 | +6.667% | 9 | 921 | -11.101% |
| 2026-10-14 | 10.9000 | 10.9000 | 10.0500 | 10.0500 | -15.759% | 2 | 920 | -5.174% |
| 2026-10-13 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -5.016% | 160 | 760 | -20.117% |
| 2026-10-12 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +5.546% | 1 | 760 | -24.124% |
| 2026-10-08 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -13.265% | 3 | 760 | -19.916% |
| 2026-10-06 | 13.6800 | 13.7200 | 13.6800 | 13.7200 | +6.274% | 16 | 744 | -30.539% |
| 2026-10-05 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | +12.850% | 1 | 743 | -26.181% |
| 2026-10-02 | 11.5200 | 11.5200 | 11.4400 | 11.4400 | +10.745% | 125 | 692 | -16.696% |
| 2026-10-01 | 10.3000 | 10.3300 | 10.3000 | 10.3300 | -4.529% | 11 | 683 | -7.744% |
| 2026-09-30 | 11.2600 | 11.3900 | 10.8200 | 10.8200 | -0.916% | 16 | 679 | -11.922% |
| 2026-09-28 | 10.9000 | 10.9200 | 10.9000 | 10.9200 | -19.410% | 7 | 674 | -12.729% |
| 2026-09-22 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -1.023% | 3 | 674 | -29.668% |
| 2026-09-21 | 13.7100 | 13.7200 | 13.6900 | 13.6900 | +34.216% | 58 | 626 | -30.387% |
| 2026-09-18 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +5.590% | 17 | 609 | -6.569% |
| 2026-09-17 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +15.274% | 1 | 609 | -1.346% |
| 2026-09-16 | 8.3600 | 8.3800 | 8.3600 | 8.3800 | -13.697% | 2 | 609 | +13.723% |
| 2026-09-14 | 9.8400 | 9.8500 | 9.7100 | 9.7100 | -9.337% | 23 | 608 | -1.854% |
| 2026-09-11 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +7.422% | 1 | 608 | -11.018% |
| 2026-09-10 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -5.138% | 1 | 608 | -4.413% |
| 2026-09-09 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -11.233% | 13 | 608 | -9.324% |
| 2026-09-04 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +10.965% | 1 | 607 | -19.510% |
| 2026-09-01 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -18.049% | 6 | 601 | -10.684% |
| 2026-08-25 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -7.856% | 1 | 602 | -26.805% |
| 2026-08-18 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +70.859% | 12 | 590 | -32.555% |
| 2026-07-29 | 9.1800 | 9.1800 | 8.2700 | 8.2700 | -26.358% | 3 | 592 | +15.236% |
| 2026-07-20 | 11.2900 | 11.2900 | 11.2300 | 11.2300 | -15.500% | 10 | 592 | -15.138% |
| 2026-07-15 | 13.4400 | 13.4400 | 13.2900 | 13.2900 | +1.219% | 2 | 592 | -28.292% |
| 2026-07-14 | 13.0900 | 13.1500 | 13.0900 | 13.1300 | +3.061% | 10 | 595 | -27.418% |
| 2026-07-13 | 13.3900 | 13.3900 | 12.7400 | 12.7400 | -8.147% | 4 | 597 | -25.196% |
| 2026-07-10 | 13.4600 | 13.8700 | 13.4600 | 13.8700 | +18.244% | 4 | 599 | -31.291% |
| 2026-07-08 | 11.1300 | 11.7300 | 11.1300 | 11.7300 | -10.595% | 4 | 599 | -18.755% |
| 2026-06-12 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +12.812% | 2 | 601 | -27.363% |
| 2026-06-09 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -33.007% | 2 | 599 | -18.057% |
| 2026-06-02 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +5.468% | 1 | 599 | -45.104% |
| 2026-05-29 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +9.953% | 8 | 591 | -42.102% |
| 2026-05-27 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | +1.560% | 1 | 592 | -36.339% |
| 2026-05-26 | 14.6900 | 14.7400 | 14.6800 | 14.7400 | -7.644% | 3 | 594 | -35.346% |
| 2026-05-14 | 16.0200 | 16.1900 | 15.9600 | 15.9600 | +35.254% | 92 | 594 | -40.288% |
| 2026-05-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +9.259% | 1 | 594 | -19.237% |
| 2026-05-07 | 10.6700 | 10.8000 | 10.6700 | 10.8000 | +10.997% | 2 | 595 | -11.759% |
| 2026-05-06 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +19.094% | 10 | 595 | -2.055% |
| 2026-05-01 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +29.683% | 3 | 595 | +16.646% |
| 2026-04-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +20.690% | 1 | 595 | +51.270% |
| 2026-04-16 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +96.981% | 3 | 596 | +82.567% |
| 2026-04-02 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | +13.734% | 2 | 593 | +259.623% |
| 2026-03-30 | 2.2800 | 2.3300 | 2.2800 | 2.3300 | -2.510% | 4 | 593 | +309.013% |
| 2026-03-27 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -20.598% | 1 | 597 | +298.745% |
| 2026-03-20 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -15.922% | 1 | 597 | +216.611% |
| 2026-03-16 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +6.866% | 5 | 597 | +166.201% |
| 2026-03-09 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -17.488% | 5 | 597 | +184.478% |
| 2026-03-04 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -30.000% | 8 | 601 | +134.729% |
| 2026-01-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +18.126% | 1 | 605 | +64.310% |
| 2026-01-21 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -12.321% | 90 | 605 | +94.094% |
| 2026-01-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.110% | 4 | 604 | +70.179% |
| 2025-11-25 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -4.731% | 120 | 604 | +63.185% |
| 2025-11-14 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -21.911% | 8 | 543 | +55.465% |
| 2025-10-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +42.987% | 4 | 535 | +21.401% |
| 2025-10-24 | 5.2900 | 5.4900 | 5.2900 | 5.4900 | +9.581% | 223 | 539 | +73.588% |
| 2025-10-16 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -4.571% | 1 | 606 | +90.220% |
| 2025-10-15 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 1 | 605 | +81.524% |
| 2025-10-09 | 5.3600 | 5.3600 | 5.1000 | 5.1000 | +4.938% | 125 | 606 | +86.863% |
| 2025-10-03 | 4.7300 | 4.8600 | 4.7300 | 4.8600 | +8.482% | 2 | 493 | +96.091% |
| 2025-10-01 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +18.833% | 1 | 494 | +112.723% |
| 2025-09-26 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | -15.471% | 30 | 494 | +152.785% |
| 2025-09-22 | 4.3200 | 4.4600 | 4.3200 | 4.4600 | +11.500% | 5 | 494 | +113.677% |
| 2025-09-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +7.817% | 1 | 492 | +138.250% |
| 2025-09-18 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +10.089% | 1 | 492 | +156.873% |
| 2025-09-15 | 3.3600 | 3.3800 | 3.3500 | 3.3700 | +19.504% | 737 | 493 | +182.789% |
| 2025-08-22 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +14.170% | 5 | 967 | +237.943% |
| 2025-08-20 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -18.750% | 4 | 967 | +285.830% |
| 2025-08-15 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +10.949% | 2 | 963 | +213.487% |
| 2025-08-08 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +6.615% | 5 | 965 | +247.810% |
| 2025-08-07 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +10.300% | 4 | 970 | +270.817% |
| 2025-08-04 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +5.430% | 1 | 974 | +309.013% |
| 2025-08-01 | 2.5000 | 2.5000 | 2.2100 | 2.2100 | -18.148% | 16 | 973 | +331.222% |
| 2025-07-31 | 3.0400 | 3.0400 | 2.7000 | 2.7000 | -4.930% | 3 | 977 | +252.963% |
| 2025-07-29 | 3.0200 | 3.0300 | 2.8400 | 2.8400 | -2.069% | 10 | 977 | +235.563% |
| 2025-07-23 | 2.8400 | 2.9400 | 2.8400 | 2.9000 | +9.434% | 12 | 972 | +228.621% |
| 2025-07-22 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | -4.332% | 7 | 979 | +259.623% |
| 2025-07-21 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +4.528% | 1 | 972 | +244.043% |
| 2025-07-18 | 2.7200 | 2.7200 | 2.6500 | 2.6500 | -2.214% | 4 | 973 | +259.623% |
| 2025-07-17 | 2.5500 | 2.7100 | 2.5500 | 2.7100 | +6.275% | 5 | 971 | +251.661% |
| 2025-07-16 | 2.6000 | 2.6100 | 2.4600 | 2.5500 | -4.135% | 43 | 969 | +273.725% |
| 2025-07-15 | 2.7400 | 2.7400 | 2.6600 | 2.6600 | -2.206% | 2 | 950 | +258.271% |
| 2025-07-14 | 2.6600 | 2.7600 | 2.6200 | 2.7200 | -2.158% | 224 | 948 | +250.368% |
| 2025-07-11 | 2.6800 | 2.8000 | 2.6800 | 2.7800 | +0.725% | 714 | 724 | +242.806% |
| 2025-07-10 | 2.7000 | 2.8400 | 2.7000 | 2.7600 | +5.747% | 36 | 35 | +245.290% |
| 2025-07-09 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +0.385% | 1 | 4 | +265.134% |
| 2025-07-08 | 2.6300 | 2.6300 | 2.5900 | 2.6000 | 0.000% | 3 | 0 | +266.538% |