SPY271217C00955000
SPY Dec 17 2027 955.00 Call
optionOPRA
EODOct 27, 2026
7.57USD+20.159%(+1.27)5Vol1,834OI
SPY271217C00955000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +20.159% | 5 | 1,829 | 0.000% |
| 2026-10-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -22.126% | 315 | 1,515 | +20.159% |
| 2026-10-21 | 8.0000 | 8.0900 | 8.0000 | 8.0900 | +3.585% | 4 | 1,511 | -6.428% |
| 2026-10-14 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -13.222% | 1 | 1,511 | -3.073% |
| 2026-10-13 | 8.7500 | 9.0000 | 8.7500 | 9.0000 | -2.703% | 90 | 1,422 | -15.889% |
| 2026-10-12 | 9.2400 | 9.2500 | 9.2400 | 9.2500 | -3.141% | 282 | 1,148 | -18.162% |
| 2026-10-07 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -6.004% | 1 | 1,149 | -20.733% |
| 2026-10-06 | 10.5900 | 10.5900 | 10.1600 | 10.1600 | +5.067% | 10 | 1,140 | -25.492% |
| 2026-10-05 | 9.5100 | 9.6700 | 9.5100 | 9.6700 | +17.497% | 11 | 1,132 | -21.717% |
| 2026-09-30 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -19.707% | 1 | 1,131 | -8.019% |
| 2026-09-22 | 10.2400 | 10.2500 | 10.2400 | 10.2500 | -1.062% | 30 | 1,121 | -26.146% |
| 2026-09-21 | 9.2400 | 10.3600 | 9.2400 | 10.3600 | +49.928% | 166 | 956 | -26.931% |
| 2026-09-17 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +7.465% | 1 | 956 | +9.551% |
| 2026-09-15 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -9.564% | 1 | 956 | +17.729% |
| 2026-09-14 | 7.1300 | 7.1300 | 7.1100 | 7.1100 | -10.453% | 9 | 965 | +6.470% |
| 2026-09-11 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -9.153% | 31 | 934 | -4.660% |
| 2026-09-04 | 8.8100 | 8.8200 | 8.7400 | 8.7400 | +5.301% | 4 | 931 | -13.387% |
| 2026-09-02 | 8.3100 | 8.3100 | 8.3000 | 8.3000 | -19.652% | 6 | 925 | -8.795% |
| 2026-08-28 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -3.548% | 1 | 925 | -26.718% |
| 2026-08-27 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +7.315% | 1 | 925 | -29.318% |
| 2026-08-21 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +4.067% | 1 | 925 | -24.148% |
| 2026-08-20 | 9.8000 | 9.8000 | 9.5900 | 9.5900 | -22.285% | 2 | 923 | -21.064% |
| 2026-08-07 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +22.664% | 2 | 925 | -38.655% |
| 2026-08-04 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +20.913% | 1 | 925 | -24.751% |
| 2026-08-03 | 8.3100 | 8.3200 | 8.3100 | 8.3200 | +13.661% | 2 | 925 | -9.014% |
| 2026-07-31 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -2.008% | 1 | 925 | +3.415% |
| 2026-07-27 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -15.114% | 1 | 924 | +1.339% |
| 2026-07-22 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -0.114% | 1 | 923 | -13.977% |
| 2026-07-20 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -8.420% | 1 | 922 | -14.075% |
| 2026-07-14 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -4.469% | 2 | 922 | -21.310% |
| 2026-07-09 | 10.0300 | 10.0700 | 10.0300 | 10.0700 | +15.349% | 2 | 922 | -24.826% |
| 2026-06-23 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -24.416% | 5 | 927 | -13.288% |
| 2026-05-27 | 11.4100 | 11.5500 | 11.4100 | 11.5500 | +5.866% | 11 | 933 | -34.459% |
| 2026-05-22 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +18.716% | 1 | 933 | -30.614% |
| 2026-05-18 | 10.1700 | 10.3100 | 9.1900 | 9.1900 | -8.192% | 72 | 930 | -17.628% |
| 2026-05-11 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +124.439% | 233 | 697 | -24.376% |
| 2026-04-17 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +19.251% | 10 | 697 | +69.731% |
| 2026-04-15 | 3.4800 | 3.7400 | 3.4800 | 3.7400 | +17.610% | 20 | 698 | +102.406% |
| 2026-04-14 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +61.421% | 5 | 695 | +138.050% |
| 2026-04-07 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +12.571% | 1 | 695 | +284.264% |
| 2026-03-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -26.160% | 5 | 695 | +332.571% |
| 2026-03-20 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -19.388% | 1 | 690 | +219.409% |
| 2026-03-03 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -10.366% | 1 | 690 | +157.483% |
| 2026-02-27 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -32.787% | 5 | 691 | +130.793% |
| 2026-01-28 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +13.753% | 10 | 686 | +55.123% |
| 2026-01-14 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -6.332% | 1 | 676 | +76.457% |
| 2026-01-06 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +2.004% | 1 | 677 | +65.284% |
| 2026-01-05 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +0.223% | 4 | 678 | +68.597% |
| 2025-12-26 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +32.938% | 1 | 678 | +68.973% |
| 2025-12-17 | 3.3900 | 3.3900 | 3.3700 | 3.3700 | -23.409% | 2 | 678 | +124.629% |
| 2025-12-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -26.910% | 1 | 678 | +72.045% |
| 2025-11-11 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +26.737% | 2 | 678 | +25.748% |
| 2025-11-06 | 5.0900 | 5.0900 | 4.7500 | 4.7500 | -20.833% | 2 | 678 | +59.368% |
| 2025-11-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +57.480% | 1 | 677 | +26.167% |
| 2025-10-23 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +1.872% | 1 | 677 | +98.688% |
| 2025-10-22 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +5.352% | 1 | 676 | +102.406% |
| 2025-10-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 1 | 675 | +113.239% |
| 2025-10-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +23.288% | 1 | 675 | +110.278% |
| 2025-09-25 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +38.389% | 1 | 674 | +159.247% |
| 2025-08-27 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +7.107% | 668 | 674 | +258.768% |
| 2025-08-21 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -20.884% | 5 | 6 | +284.264% |
| 2025-08-13 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 0.000% | 1 | 1 | +204.016% |