SPY271217C00960000
SPY Dec 17 2027 960.00 Call
optionOPRA
EODOct 27, 2026
6.29USD+11.131%(+0.63)1Vol716OI
SPY271217C00960000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +11.131% | 1 | 716 | 0.000% |
| 2026-10-23 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -5.351% | 2 | 716 | +11.131% |
| 2026-10-22 | 6.0400 | 6.0400 | 5.9400 | 5.9800 | 0.000% | 4 | 716 | +5.184% |
| 2026-10-16 | 6.2600 | 6.2600 | 5.9800 | 5.9800 | -15.297% | 3 | 715 | +5.184% |
| 2026-10-15 | 7.2100 | 7.2100 | 7.0600 | 7.0600 | +3.216% | 20 | 705 | -10.907% |
| 2026-10-14 | 7.4100 | 7.4100 | 6.8400 | 6.8400 | -17.491% | 3 | 706 | -8.041% |
| 2026-10-13 | 8.2000 | 8.2900 | 8.2000 | 8.2900 | -5.688% | 24 | 704 | -24.125% |
| 2026-10-09 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +11.690% | 1 | 704 | -28.441% |
| 2026-10-08 | 7.8900 | 7.8900 | 7.8600 | 7.8700 | -17.935% | 3 | 704 | -20.076% |
| 2026-10-06 | 9.7700 | 10.0700 | 9.5900 | 9.5900 | +8.484% | 191 | 662 | -34.411% |
| 2026-10-05 | 8.3000 | 8.8400 | 8.3000 | 8.8400 | +30.383% | 9 | 662 | -28.846% |
| 2026-10-01 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -1.739% | 1 | 662 | -7.227% |
| 2026-09-29 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.449% | 1 | 662 | -8.841% |
| 2026-09-28 | 7.6500 | 7.6500 | 7.6200 | 7.6200 | -11.395% | 40 | 649 | -17.454% |
| 2026-09-25 | 8.5900 | 8.6000 | 8.5900 | 8.6000 | -6.011% | 2 | 649 | -26.860% |
| 2026-09-21 | 9.1100 | 9.1500 | 9.1100 | 9.1500 | +33.577% | 2 | 649 | -31.257% |
| 2026-09-18 | 6.5600 | 6.8500 | 6.5600 | 6.8500 | -7.056% | 2 | 648 | -8.175% |
| 2026-09-09 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -9.125% | 1 | 647 | -14.654% |
| 2026-09-04 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -9.081% | 1 | 647 | -22.441% |
| 2026-09-03 | 8.9700 | 8.9700 | 8.9200 | 8.9200 | +20.216% | 126 | 643 | -29.484% |
| 2026-09-01 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -15.682% | 1 | 643 | -15.229% |
| 2026-08-31 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.345% | 1 | 643 | -28.523% |
| 2026-08-20 | 8.9400 | 8.9400 | 8.9200 | 8.9200 | -24.343% | 2 | 643 | -29.484% |
| 2026-08-07 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -1.750% | 2 | 643 | -46.650% |
| 2026-08-04 | 11.5000 | 12.0000 | 11.5000 | 12.0000 | +55.039% | 2 | 644 | -47.583% |
| 2026-08-03 | 7.6700 | 7.7400 | 7.6700 | 7.7400 | +29.866% | 4 | 644 | -18.734% |
| 2026-07-30 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -25.313% | 1 | 644 | +5.537% |
| 2026-07-17 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -11.333% | 1 | 644 | -21.178% |
| 2026-07-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.537% | 1 | 644 | -30.111% |
| 2026-07-14 | 9.2300 | 9.3300 | 9.2300 | 9.3300 | +2.303% | 2 | 644 | -32.583% |
| 2026-06-30 | 9.0300 | 9.1200 | 9.0300 | 9.1200 | +29.730% | 4 | 643 | -31.031% |
| 2026-06-26 | 6.9200 | 7.0300 | 6.9200 | 7.0300 | -4.354% | 100 | 593 | -10.526% |
| 2026-06-25 | 7.7200 | 7.7200 | 7.3500 | 7.3500 | -11.446% | 2 | 593 | -14.422% |
| 2026-06-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -17.000% | 20 | 573 | -24.217% |
| 2026-06-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +17.509% | 1 | 572 | -37.100% |
| 2026-06-11 | 7.5500 | 8.5100 | 7.4500 | 8.5100 | +11.097% | 539 | 81 | -26.087% |
| 2026-06-10 | 7.9500 | 8.0500 | 7.6600 | 7.6600 | -8.263% | 10 | 71 | -17.885% |
| 2026-06-09 | 8.9700 | 9.2300 | 8.3500 | 8.3500 | -5.650% | 31 | 55 | -24.671% |
| 2026-06-08 | 9.3500 | 9.5500 | 8.8500 | 8.8500 | -0.225% | 37 | 28 | -28.927% |
| 2026-06-05 | 10.5000 | 10.5000 | 8.8700 | 8.8700 | -26.573% | 7 | 28 | -29.087% |
| 2026-05-29 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | +11.956% | 1 | 28 | -47.930% |
| 2026-05-26 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +3.155% | 1 | 29 | -41.705% |
| 2026-05-22 | 10.3100 | 10.4600 | 10.3100 | 10.4600 | +13.696% | 2 | 29 | -39.866% |
| 2026-05-20 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +10.710% | 3 | 32 | -31.630% |
| 2026-05-19 | 8.4100 | 8.4100 | 8.3100 | 8.3100 | -6.102% | 2 | 31 | -24.308% |
| 2026-05-18 | 9.1200 | 9.1700 | 8.8500 | 8.8500 | -6.940% | 38 | 18 | -28.927% |
| 2026-05-15 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -15.467% | 1 | 18 | -33.859% |
| 2026-05-14 | 10.7300 | 11.2500 | 10.7300 | 11.2500 | +5.733% | 2 | 19 | -44.089% |
| 2026-05-13 | 9.4000 | 10.6400 | 9.4000 | 10.6400 | +40.000% | 3 | 16 | -40.883% |
| 2026-05-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.813% | 1 | 15 | -17.237% |
| 2026-05-06 | 6.6500 | 7.8200 | 6.6500 | 7.8200 | +51.845% | 5 | 15 | -19.565% |
| 2026-04-30 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +16.253% | 1 | 15 | +22.136% |
| 2026-04-22 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +26.571% | 1 | 15 | +41.986% |
| 2026-04-15 | 3.2500 | 3.5000 | 3.2500 | 3.5000 | +66.667% | 2 | 15 | +79.714% |
| 2026-03-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -21.053% | 1 | 16 | +199.524% |
| 2026-03-12 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +6.400% | 1 | 17 | +136.466% |
| 2026-03-09 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -18.033% | 1 | 16 | +151.600% |
| 2026-02-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -12.857% | 1 | 15 | +106.230% |
| 2026-02-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.279% | 1 | 14 | +79.714% |
| 2026-02-23 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -10.149% | 1 | 14 | +108.970% |
| 2026-02-05 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -25.556% | 1 | 14 | +87.761% |
| 2026-01-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +16.883% | 1 | 13 | +39.778% |
| 2026-01-22 | 4.0400 | 4.0400 | 3.8500 | 3.8500 | +11.594% | 2 | 14 | +63.377% |
| 2026-01-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -11.082% | 1 | 15 | +82.319% |
| 2025-12-31 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -3.000% | 1 | 15 | +62.113% |
| 2025-12-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 5 | 15 | +57.250% |
| 2025-12-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +20.896% | 2 | 19 | +55.309% |
| 2025-12-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -5.634% | 1 | 17 | +87.761% |
| 2025-12-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.740% | 1 | 16 | +77.183% |
| 2025-12-15 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -0.512% | 1 | 15 | +61.697% |
| 2025-12-12 | 4.1000 | 4.1000 | 3.9100 | 3.9100 | -12.135% | 2 | 15 | +60.870% |
| 2025-12-01 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.471% | 1 | 13 | +41.348% |
| 2025-11-26 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +11.084% | 1 | 15 | +36.443% |
| 2025-11-25 | 3.9000 | 4.1500 | 3.9000 | 4.1500 | 0.000% | 2 | 15 | +51.566% |
| 2025-11-24 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +10.667% | 1 | 15 | +51.566% |
| 2025-11-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -21.875% | 1 | 15 | +67.733% |
| 2025-11-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +13.208% | 1 | 14 | +31.042% |
| 2025-11-13 | 5.0600 | 5.0600 | 4.2400 | 4.2400 | -12.397% | 2 | 13 | +48.349% |
| 2025-11-10 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -14.789% | 1 | 14 | +29.959% |
| 2025-11-03 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +8.397% | 1 | 14 | +10.739% |
| 2025-10-30 | 5.3400 | 5.5500 | 5.2400 | 5.2400 | +5.859% | 4 | 14 | +20.038% |
| 2025-10-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +9.513% | 1 | 14 | +27.071% |
| 2025-10-27 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +38.650% | 1 | 14 | +39.159% |
| 2025-10-22 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +8.306% | 3 | 14 | +92.945% |
| 2025-10-10 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -15.211% | 1 | 11 | +108.970% |
| 2025-10-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +11.285% | 1 | 10 | +77.183% |
| 2025-10-01 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +33.473% | 1 | 9 | +97.179% |
| 2025-09-17 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +1.702% | 1 | 9 | +163.180% |
| 2025-09-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +23.684% | 1 | 10 | +167.660% |
| 2025-09-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -8.213% | 1 | 10 | +231.053% |
| 2025-08-22 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +8.947% | 3 | 9 | +203.865% |
| 2025-08-21 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -10.798% | 1 | 6 | +231.053% |
| 2025-08-18 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -3.182% | 1 | 5 | +195.305% |
| 2025-08-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +5.769% | 1 | 4 | +185.909% |
| 2025-08-12 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +6.667% | 1 | 3 | +202.404% |
| 2025-08-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +9.551% | 1 | 2 | +222.564% |
| 2025-08-04 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 0.000% | 1 | 1 | +253.371% |