SPY271217C00940000
SPY Dec 17 2027 940.00 Call
optionOPRA
EODOct 21, 2026
10.10USD+0.798%(+0.08)18Vol1,359OI
SPY271217C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 10.1600 | 10.1600 | 10.1000 | 10.1000 | +0.798% | 18 | 1,341 | 0.000% |
| 2026-10-15 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +6.709% | 1 | 1,341 | +0.798% |
| 2026-10-14 | 9.8800 | 9.8800 | 9.3900 | 9.3900 | -17.848% | 65 | 1,315 | +7.561% |
| 2026-10-13 | 11.1300 | 11.4300 | 11.0700 | 11.4300 | +0.794% | 101 | 1,305 | -11.636% |
| 2026-10-12 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -4.866% | 5 | 1,300 | -10.935% |
| 2026-10-09 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +10.884% | 4 | 1,296 | -15.268% |
| 2026-10-08 | 10.7400 | 10.7500 | 10.7400 | 10.7500 | -9.966% | 14 | 1,284 | -6.047% |
| 2026-10-07 | 11.3800 | 12.0200 | 11.3800 | 11.9400 | -10.090% | 46 | 1,281 | -15.410% |
| 2026-10-06 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +10.483% | 1 | 1,280 | -23.946% |
| 2026-10-05 | 11.4000 | 12.0200 | 11.4000 | 12.0200 | +12.758% | 3 | 1,279 | -15.973% |
| 2026-10-02 | 10.7600 | 10.7600 | 10.6100 | 10.6600 | +12.211% | 16 | 1,274 | -5.253% |
| 2026-10-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.247% | 1 | 1,275 | +6.316% |
| 2026-09-29 | 9.9000 | 9.9000 | 9.6200 | 9.6200 | -3.896% | 4 | 1,274 | +4.990% |
| 2026-09-28 | 10.0300 | 10.0300 | 10.0100 | 10.0100 | -10.305% | 2 | 1,273 | +0.899% |
| 2026-09-25 | 11.1200 | 11.1600 | 11.1200 | 11.1600 | +2.857% | 14 | 1,259 | -9.498% |
| 2026-09-24 | 10.0700 | 10.8500 | 10.0700 | 10.8500 | -6.304% | 4 | 1,259 | -6.912% |
| 2026-09-21 | 10.6000 | 11.5800 | 10.6000 | 11.5800 | +23.718% | 2 | 1,259 | -12.781% |
| 2026-09-18 | 8.8600 | 9.3600 | 8.8600 | 9.3600 | -4.098% | 25 | 1,263 | +7.906% |
| 2026-09-11 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +5.059% | 6 | 1,260 | +3.484% |
| 2026-09-10 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -10.587% | 1 | 1,259 | +8.719% |
| 2026-09-08 | 10.7200 | 10.7200 | 10.3900 | 10.3900 | -4.853% | 11 | 1,248 | -2.791% |
| 2026-09-04 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +6.433% | 2 | 1,246 | -7.509% |
| 2026-09-02 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -9.043% | 8 | 1,240 | -1.559% |
| 2026-08-31 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -8.218% | 4 | 1,240 | -10.461% |
| 2026-08-26 | 12.2800 | 12.2900 | 12.2800 | 12.2900 | +1.069% | 2 | 1,240 | -17.819% |
| 2026-08-25 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +4.199% | 1 | 1,241 | -16.941% |
| 2026-08-24 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -23.325% | 6 | 1,241 | -13.453% |
| 2026-08-10 | 15.4700 | 15.4700 | 15.2200 | 15.2200 | +8.173% | 6 | 1,242 | -33.640% |
| 2026-08-06 | 13.9200 | 14.0800 | 13.9200 | 14.0700 | -5.697% | 21 | 1,242 | -28.216% |
| 2026-08-05 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +27.304% | 1 | 1,242 | -32.306% |
| 2026-08-03 | 10.7000 | 11.7200 | 10.6300 | 11.7200 | +49.872% | 9 | 1,248 | -13.823% |
| 2026-07-29 | 8.0600 | 8.0600 | 7.8200 | 7.8200 | -5.441% | 7 | 1,254 | +29.156% |
| 2026-07-28 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -2.706% | 1 | 1,254 | +22.128% |
| 2026-07-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -14.573% | 10 | 1,264 | +18.824% |
| 2026-07-20 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -1.388% | 1 | 1,264 | +1.508% |
| 2026-07-17 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -18.300% | 1 | 1,264 | +0.099% |
| 2026-07-16 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +17.062% | 1 | 1,265 | -18.219% |
| 2026-06-29 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +9.213% | 1 | 1,266 | -4.265% |
| 2026-06-25 | 9.5900 | 9.6600 | 9.5900 | 9.6600 | -3.109% | 2 | 1,264 | +4.555% |
| 2026-06-24 | 10.6500 | 10.6500 | 9.9700 | 9.9700 | -6.735% | 5 | 1,263 | +1.304% |
| 2026-06-23 | 11.1700 | 11.1700 | 10.6900 | 10.6900 | -20.756% | 4 | 1,262 | -5.519% |
| 2026-06-22 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +5.804% | 1 | 1,261 | -25.130% |
| 2026-06-18 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -9.574% | 1 | 1,260 | -20.784% |
| 2026-06-16 | 14.1500 | 14.1500 | 14.1000 | 14.1000 | +2.920% | 2 | 1,261 | -28.369% |
| 2026-06-15 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +17.597% | 1 | 1,262 | -26.277% |
| 2026-06-12 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +15.920% | 1 | 1,262 | -13.305% |
| 2026-06-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +4.688% | 1 | 1,262 | +0.498% |
| 2026-06-10 | 9.8200 | 9.8200 | 9.6000 | 9.6000 | -13.901% | 2 | 1,262 | +5.208% |
| 2026-06-09 | 12.4600 | 12.7600 | 9.4600 | 11.1500 | -28.708% | 1,092 | 210 | -9.417% |
| 2026-05-29 | 15.9800 | 15.9800 | 15.5700 | 15.6400 | +2.356% | 5 | 212 | -35.422% |
| 2026-05-28 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | +7.153% | 4 | 212 | -33.901% |
| 2026-05-27 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +7.380% | 2 | 211 | -29.173% |
| 2026-05-22 | 13.3200 | 13.3800 | 13.2800 | 13.2800 | +20.399% | 3 | 211 | -23.946% |
| 2026-05-20 | 10.8100 | 11.0500 | 10.8100 | 11.0300 | +1.753% | 3 | 211 | -8.432% |
| 2026-05-19 | 10.4300 | 10.8400 | 10.4300 | 10.8400 | -9.892% | 16 | 195 | -6.827% |
| 2026-05-11 | 11.6800 | 12.0300 | 11.6800 | 12.0300 | +23.258% | 5 | 195 | -16.043% |
| 2026-05-07 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -4.688% | 1 | 195 | +3.484% |
| 2026-05-06 | 10.2500 | 10.2600 | 10.2400 | 10.2400 | +43.820% | 3 | 196 | -1.367% |
| 2026-05-04 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +11.250% | 10 | 186 | +41.854% |
| 2026-04-28 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +7.023% | 20 | 186 | +57.812% |
| 2026-04-17 | 5.5900 | 5.9800 | 5.5900 | 5.9800 | +22.541% | 28 | 186 | +68.896% |
| 2026-04-16 | 4.8900 | 4.8900 | 4.8800 | 4.8800 | +7.965% | 20 | 186 | +106.967% |
| 2026-04-15 | 4.5900 | 4.5900 | 4.5200 | 4.5200 | +109.259% | 2 | 189 | +123.451% |
| 2026-03-27 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -10.744% | 4 | 189 | +367.593% |
| 2026-03-26 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -18.243% | 1 | 185 | +317.355% |
| 2026-03-25 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | -35.652% | 3 | 184 | +241.216% |
| 2026-01-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -20.690% | 90 | 181 | +119.565% |
| 2026-01-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.654% | 1 | 98 | +74.138% |
| 2026-01-09 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +3.614% | 1 | 98 | +67.774% |
| 2026-01-07 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +24.411% | 1 | 98 | +73.838% |
| 2025-12-16 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -8.431% | 20 | 98 | +116.274% |
| 2025-12-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -18.006% | 20 | 78 | +98.039% |
| 2025-11-26 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +25.403% | 1 | 58 | +62.379% |
| 2025-11-18 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -12.212% | 1 | 58 | +103.629% |
| 2025-11-17 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -15.923% | 1 | 58 | +78.761% |
| 2025-11-13 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -10.400% | 1 | 58 | +50.298% |
| 2025-11-12 | 7.4200 | 7.5000 | 7.4200 | 7.5000 | +17.187% | 2 | 58 | +34.667% |
| 2025-11-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +30.612% | 1 | 57 | +57.812% |
| 2025-10-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +18.072% | 2 | 56 | +106.122% |
| 2025-10-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.978% | 5 | 56 | +143.373% |
| 2025-10-10 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -19.076% | 1 | 58 | +150.620% |
| 2025-10-08 | 4.9500 | 4.9800 | 4.9500 | 4.9800 | +7.328% | 2 | 57 | +102.811% |
| 2025-10-07 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -5.306% | 1 | 56 | +117.672% |
| 2025-10-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +17.788% | 12 | 56 | +106.122% |
| 2025-10-01 | 3.9800 | 4.1600 | 3.9800 | 4.1600 | +11.828% | 14 | 56 | +142.788% |
| 2025-09-29 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +5.085% | 2 | 44 | +171.505% |
| 2025-09-19 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +8.257% | 1 | 42 | +185.311% |
| 2025-09-16 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +38.559% | 12 | 42 | +208.869% |
| 2025-09-03 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -7.087% | 1 | 30 | +327.966% |
| 2025-08-19 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -1.931% | 1 | 29 | +297.638% |
| 2025-08-12 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +0.388% | 6 | 28 | +289.961% |
| 2025-08-11 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +2.381% | 1 | 28 | +291.473% |
| 2025-08-08 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +0.800% | 1 | 27 | +300.794% |
| 2025-08-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +22.549% | 5 | 28 | +304.000% |
| 2025-08-01 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -24.444% | 1 | 23 | +395.098% |
| 2025-07-30 | 2.7900 | 2.7900 | 2.7000 | 2.7000 | -7.534% | 40 | 23 | +274.074% |
| 2025-07-25 | 2.8500 | 2.9200 | 2.8500 | 2.9200 | 0.000% | 5 | 5 | +245.890% |