SPY271217C00945000
SPY Dec 17 2027 945.00 Call
optionOPRA
EODOct 27, 2026
8.68USD+10.152%(+0.80)3Vol720OI
SPY271217C00945000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +10.152% | 3 | 717 | 0.000% |
| 2026-10-22 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -14.626% | 13 | 717 | +10.152% |
| 2026-10-20 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +21.447% | 1 | 717 | -5.959% |
| 2026-10-16 | 8.5600 | 8.5600 | 7.6000 | 7.6000 | -18.717% | 12 | 706 | +14.211% |
| 2026-10-15 | 9.0100 | 9.3500 | 9.0100 | 9.3500 | +2.410% | 179 | 529 | -7.166% |
| 2026-10-14 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -13.787% | 1 | 528 | -4.929% |
| 2026-10-13 | 10.5600 | 10.5900 | 10.5600 | 10.5900 | -1.120% | 5 | 523 | -18.036% |
| 2026-10-12 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +9.509% | 50 | 473 | -18.954% |
| 2026-10-08 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -11.333% | 51 | 474 | -11.247% |
| 2026-10-07 | 10.5700 | 11.1800 | 10.5700 | 11.0300 | -9.367% | 65 | 422 | -21.306% |
| 2026-10-06 | 12.1900 | 12.1900 | 12.1700 | 12.1700 | +14.811% | 20 | 417 | -28.677% |
| 2026-10-05 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +6.000% | 1 | 416 | -18.113% |
| 2026-10-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +10.497% | 1 | 415 | -13.200% |
| 2026-10-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -12.981% | 54 | 376 | -4.088% |
| 2026-09-25 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +4.523% | 1 | 375 | -16.538% |
| 2026-09-24 | 10.2400 | 10.2400 | 9.9500 | 9.9500 | +0.709% | 5 | 374 | -12.764% |
| 2026-09-23 | 10.0300 | 10.0300 | 9.8800 | 9.8800 | -17.184% | 5 | 372 | -12.146% |
| 2026-09-21 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +16.732% | 3 | 369 | -27.242% |
| 2026-09-04 | 10.2100 | 10.2200 | 10.2100 | 10.2200 | +0.888% | 3 | 366 | -15.068% |
| 2026-09-03 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -3.340% | 11 | 355 | -14.314% |
| 2026-08-31 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -7.746% | 1 | 354 | -17.176% |
| 2026-08-25 | 11.3600 | 11.3900 | 11.3600 | 11.3600 | -9.913% | 10 | 344 | -23.592% |
| 2026-08-18 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -7.956% | 9 | 335 | -31.166% |
| 2026-08-12 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.792% | 2 | 333 | -36.642% |
| 2026-08-11 | 13.9700 | 13.9700 | 13.9500 | 13.9500 | -2.037% | 2 | 333 | -37.778% |
| 2026-08-10 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | -5.130% | 8 | 325 | -39.045% |
| 2026-08-04 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +51.158% | 2 | 323 | -42.172% |
| 2026-08-03 | 9.9000 | 9.9400 | 9.9000 | 9.9300 | +8.762% | 6 | 323 | -12.588% |
| 2026-07-20 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -18.700% | 195 | 146 | -4.929% |
| 2026-07-13 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -5.232% | 23 | 146 | -22.707% |
| 2026-07-10 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +5.898% | 4 | 146 | -26.751% |
| 2026-07-09 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +3.039% | 4 | 146 | -22.431% |
| 2026-07-07 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -6.379% | 1 | 146 | -20.074% |
| 2026-07-06 | 11.0000 | 11.6000 | 11.0000 | 11.6000 | +19.588% | 43 | 164 | -25.172% |
| 2026-07-02 | 11.0800 | 11.5000 | 9.7000 | 9.7000 | -9.935% | 38 | 148 | -10.515% |
| 2026-07-01 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -2.091% | 2 | 146 | -19.406% |
| 2026-06-30 | 10.7500 | 11.0000 | 10.7500 | 11.0000 | +10.000% | 20 | 146 | -21.091% |
| 2026-06-29 | 9.0000 | 10.0000 | 9.0000 | 10.0000 | +13.636% | 52 | 150 | -13.200% |
| 2026-06-26 | 8.4700 | 8.9000 | 8.3400 | 8.8000 | -2.222% | 14 | 142 | -1.364% |
| 2026-06-25 | 9.0000 | 9.0000 | 8.9800 | 9.0000 | 0.000% | 27 | 115 | -3.556% |
| 2026-06-24 | 9.7900 | 9.7900 | 9.0000 | 9.0000 | -6.832% | 4 | 112 | -3.556% |
| 2026-06-23 | 9.7800 | 10.5600 | 9.6100 | 9.6600 | -16.796% | 26 | 100 | -10.145% |
| 2026-06-22 | 12.5800 | 12.5800 | 11.6100 | 11.6100 | -6.371% | 3 | 99 | -25.237% |
| 2026-06-18 | 12.4700 | 12.4700 | 12.3900 | 12.4000 | +12.217% | 16 | 109 | -30.000% |
| 2026-06-17 | 11.9700 | 11.9700 | 11.0500 | 11.0500 | -14.141% | 5 | 107 | -21.448% |
| 2026-06-16 | 13.3900 | 13.3900 | 12.8700 | 12.8700 | -5.228% | 2 | 106 | -32.556% |
| 2026-06-15 | 13.3500 | 14.0000 | 13.3500 | 13.5800 | +37.868% | 33 | 108 | -36.082% |
| 2026-06-10 | 10.2100 | 10.7200 | 9.8500 | 9.8500 | +12.187% | 4 | 108 | -11.878% |
| 2026-06-09 | 10.2300 | 10.2300 | 8.7800 | 8.7800 | -16.619% | 3 | 106 | -1.139% |
| 2026-06-05 | 13.8700 | 13.9000 | 10.5300 | 10.5300 | -28.803% | 19 | 93 | -17.569% |
| 2026-06-04 | 13.5700 | 15.1400 | 13.5700 | 14.7900 | +2.353% | 16 | 87 | -41.312% |
| 2026-06-03 | 14.6500 | 14.6500 | 14.4000 | 14.4500 | -6.774% | 8 | 87 | -39.931% |
| 2026-06-02 | 15.4000 | 15.5000 | 15.4000 | 15.5000 | +1.840% | 18 | 71 | -44.000% |
| 2026-06-01 | 15.0000 | 15.2200 | 15.0000 | 15.2200 | +6.807% | 7 | 76 | -42.970% |
| 2026-05-29 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +1.064% | 1 | 75 | -39.088% |
| 2026-05-28 | 13.5000 | 14.1000 | 13.5000 | 14.1000 | +5.697% | 11 | 82 | -38.440% |
| 2026-05-27 | 13.2000 | 13.3400 | 13.0200 | 13.3400 | +1.988% | 4 | 79 | -34.933% |
| 2026-05-26 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +7.743% | 3 | 76 | -33.639% |
| 2026-05-22 | 12.2700 | 12.8200 | 12.1400 | 12.1400 | +14.098% | 33 | 81 | -28.501% |
| 2026-05-21 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +8.130% | 1 | 80 | -18.421% |
| 2026-05-19 | 9.8400 | 10.1700 | 9.8400 | 9.8400 | -2.959% | 9 | 73 | -11.789% |
| 2026-05-18 | 10.6300 | 10.6300 | 10.1400 | 10.1400 | -12.208% | 4 | 71 | -14.398% |
| 2026-05-15 | 12.0000 | 12.3200 | 11.5500 | 11.5500 | -17.618% | 7 | 64 | -24.848% |
| 2026-05-14 | 13.5400 | 14.0600 | 13.5400 | 14.0200 | +11.270% | 19 | 53 | -38.088% |
| 2026-05-13 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | +16.451% | 4 | 53 | -31.111% |
| 2026-05-12 | 10.2400 | 10.8200 | 10.2400 | 10.8200 | -3.737% | 7 | 48 | -19.778% |
| 2026-05-11 | 11.3400 | 11.3400 | 11.2400 | 11.2400 | +7.766% | 5 | 45 | -22.776% |
| 2026-05-08 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +10.021% | 4 | 45 | -16.779% |
| 2026-05-07 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +12.057% | 10 | 45 | -8.439% |
| 2026-05-06 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +17.663% | 10 | 45 | +2.600% |
| 2026-05-01 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +18.062% | 6 | 45 | +20.723% |
| 2026-04-30 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -1.774% | 1 | 45 | +42.529% |
| 2026-04-27 | 6.2200 | 6.2200 | 6.2000 | 6.2000 | +7.639% | 4 | 45 | +40.000% |
| 2026-04-17 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +19.751% | 7 | 41 | +50.694% |
| 2026-04-16 | 4.6600 | 4.8100 | 4.6600 | 4.8100 | +8.090% | 4 | 41 | +80.457% |
| 2026-04-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +18.351% | 1 | 40 | +95.056% |
| 2026-04-14 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +31.010% | 2 | 39 | +130.851% |
| 2026-04-09 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +37.321% | 1 | 39 | +202.439% |
| 2026-03-27 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -7.522% | 16 | 38 | +315.311% |
| 2026-03-26 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -14.717% | 1 | 38 | +284.071% |
| 2026-03-24 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -10.774% | 13 | 37 | +227.547% |
| 2026-03-18 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -5.112% | 1 | 25 | +192.256% |
| 2026-03-16 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -6.567% | 1 | 24 | +177.316% |
| 2026-03-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.180% | 1 | 24 | +159.104% |
| 2026-03-03 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -22.426% | 1 | 24 | +156.047% |
| 2026-02-25 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +9.524% | 1 | 14 | +98.627% |
| 2026-02-13 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -17.732% | 10 | 14 | +117.544% |
| 2025-11-20 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -22.648% | 1 | 14 | +78.969% |
| 2025-11-04 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +60.769% | 1 | 15 | +38.437% |
| 2025-10-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +30.872% | 1 | 14 | +122.564% |
| 2025-09-17 | 3.0300 | 3.0300 | 2.9800 | 2.9800 | -0.997% | 9 | 13 | +191.275% |
| 2025-09-16 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +26.471% | 3 | 7 | +188.372% |
| 2025-08-19 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +12.264% | 3 | 4 | +264.706% |
| 2025-08-05 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +2.415% | 1 | 1 | +309.434% |
| 2025-08-04 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 0.000% | 1 | 1 | +319.324% |