SPY271217C00965000
SPY Dec 17 2027 965.00 Call
optionOPRA
EODOct 27, 2026
6.28USD+20.307%(+1.06)3Vol1,322OI
SPY271217C00965000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.2500 | 6.2800 | 6.2500 | 6.2800 | +20.307% | 3 | 1,323 | 0.000% |
| 2026-10-23 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -18.182% | 2 | 1,321 | +20.307% |
| 2026-10-20 | 5.9300 | 6.3800 | 5.9300 | 6.3800 | +8.503% | 46 | 1,321 | -1.567% |
| 2026-10-16 | 5.8200 | 5.8800 | 5.8200 | 5.8800 | -10.229% | 65 | 1,321 | +6.803% |
| 2026-10-15 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | -12.550% | 20 | 1,309 | -4.122% |
| 2026-10-13 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -6.492% | 1 | 1,310 | -16.155% |
| 2026-10-09 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +12.817% | 45 | 1,265 | -21.598% |
| 2026-10-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -24.226% | 1 | 1,265 | -11.549% |
| 2026-10-06 | 9.0200 | 9.3700 | 9.0200 | 9.3700 | +10.888% | 111 | 1,154 | -32.978% |
| 2026-10-05 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -3.429% | 310 | 859 | -25.680% |
| 2026-09-22 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.820% | 32 | 838 | -28.229% |
| 2026-09-21 | 8.1500 | 8.5100 | 8.1500 | 8.5100 | -15.408% | 312 | 526 | -26.204% |
| 2026-08-19 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +2.863% | 1 | 527 | -37.575% |
| 2026-08-18 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -10.929% | 1 | 526 | -35.787% |
| 2026-08-17 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +3.683% | 182 | 345 | -42.805% |
| 2026-08-04 | 10.5300 | 10.5900 | 10.5300 | 10.5900 | +40.637% | 8 | 345 | -40.699% |
| 2026-08-03 | 7.1300 | 7.5300 | 7.1300 | 7.5300 | +17.656% | 200 | 151 | -16.600% |
| 2026-07-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.780% | 1 | 152 | -1.875% |
| 2026-07-22 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -17.200% | 106 | 46 | -16.378% |
| 2026-07-10 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +16.282% | 4 | 46 | -30.761% |
| 2026-07-08 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -6.921% | 8 | 39 | -19.487% |
| 2026-07-01 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -23.679% | 2 | 41 | -25.060% |
| 2026-06-15 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +48.378% | 1 | 40 | -42.805% |
| 2026-06-09 | 6.6200 | 7.4000 | 6.6200 | 7.4000 | -16.384% | 3 | 42 | -15.135% |
| 2026-06-08 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -20.485% | 1 | 42 | -29.040% |
| 2026-06-03 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | +8.480% | 1 | 43 | -43.576% |
| 2026-05-27 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +30.203% | 1 | 42 | -38.791% |
| 2026-05-19 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -21.436% | 1 | 41 | -20.305% |
| 2026-05-13 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +84.715% | 1 | 40 | -37.388% |
| 2026-05-01 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +18.818% | 6 | 34 | +15.654% |
| 2026-04-24 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +14.824% | 2 | 34 | +37.418% |
| 2026-04-22 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +8.447% | 1 | 34 | +57.789% |
| 2026-04-21 | 3.8300 | 3.8300 | 3.6700 | 3.6700 | +1.381% | 3 | 30 | +71.117% |
| 2026-04-16 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +10.366% | 12 | 30 | +73.481% |
| 2026-04-15 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +35.537% | 10 | 30 | +91.463% |
| 2026-03-13 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -14.184% | 12 | 31 | +159.504% |
| 2026-02-17 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -6.312% | 2 | 24 | +122.695% |
| 2026-02-13 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -5.938% | 10 | 12 | +108.638% |
| 2026-02-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -12.088% | 1 | 12 | +96.250% |
| 2026-01-23 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -16.895% | 1 | 12 | +72.527% |
| 2026-01-07 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -19.039% | 2 | 12 | +43.379% |
| 2025-11-11 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +7.129% | 1 | 10 | +16.081% |
| 2025-11-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +36.119% | 1 | 10 | +24.356% |
| 2025-10-24 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +20.065% | 1 | 10 | +69.272% |
| 2025-10-03 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +5.461% | 5 | 11 | +103.236% |
| 2025-10-02 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +1.384% | 3 | 11 | +114.334% |
| 2025-10-01 | 2.8500 | 2.8900 | 2.8500 | 2.8900 | +17.004% | 4 | 12 | +117.301% |
| 2025-09-18 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +41.143% | 1 | 10 | +154.251% |
| 2025-09-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +15.132% | 2 | 9 | +258.857% |
| 2025-09-02 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -12.644% | 4 | 9 | +313.158% |
| 2025-08-06 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -8.421% | 4 | 9 | +260.920% |
| 2025-07-30 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 5 | 5 | +230.526% |