SPY271217C00970000
SPY Dec 17 2027 970.00 Call
optionOPRA
EODOct 23, 2026
5.04USD-0.787%(-0.04)2Vol2,357OI
SPY271217C00970000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.0200 | 5.0400 | 5.0200 | 5.0400 | -0.787% | 2 | 2,355 | 0.000% |
| 2026-10-22 | 5.5200 | 5.5200 | 5.0800 | 5.0800 | -16.721% | 22 | 2,354 | -0.787% |
| 2026-10-21 | 5.9200 | 6.1000 | 5.9200 | 6.1000 | +2.867% | 19 | 2,354 | -17.377% |
| 2026-10-20 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +2.418% | 3 | 2,351 | -15.008% |
| 2026-10-19 | 5.6300 | 5.7900 | 5.5600 | 5.7900 | +4.702% | 25 | 2,346 | -12.953% |
| 2026-10-16 | 5.5400 | 5.5400 | 5.5300 | 5.5300 | 0.000% | 12 | 2,336 | -8.861% |
| 2026-10-15 | 5.5600 | 5.6100 | 5.5300 | 5.5300 | -18.557% | 32 | 2,305 | -8.861% |
| 2026-10-14 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -3.276% | 18 | 2,297 | -25.773% |
| 2026-10-13 | 7.1700 | 7.1700 | 7.0200 | 7.0200 | -7.874% | 2 | 2,297 | -28.205% |
| 2026-10-12 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +0.661% | 1 | 2,296 | -33.858% |
| 2026-10-09 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +10.350% | 1 | 2,296 | -33.421% |
| 2026-10-08 | 7.1600 | 7.1600 | 6.5700 | 6.8600 | -17.746% | 45 | 2,252 | -26.531% |
| 2026-10-06 | 8.1400 | 8.7500 | 8.1400 | 8.3400 | +9.737% | 803 | 1,864 | -39.568% |
| 2026-10-05 | 7.4800 | 7.6000 | 7.4800 | 7.6000 | +3.121% | 2 | 1,864 | -33.684% |
| 2026-10-02 | 7.2500 | 7.3700 | 7.2500 | 7.3700 | +27.951% | 6 | 1,864 | -31.615% |
| 2026-10-01 | 6.2500 | 6.2500 | 5.7600 | 5.7600 | -8.716% | 98 | 1,852 | -12.500% |
| 2026-09-30 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +5.518% | 1 | 1,852 | -20.127% |
| 2026-09-29 | 5.9900 | 5.9900 | 5.9800 | 5.9800 | -6.416% | 2 | 1,852 | -15.719% |
| 2026-09-28 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -0.156% | 10 | 1,842 | -21.127% |
| 2026-09-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -11.480% | 50 | 1,792 | -21.250% |
| 2026-09-23 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -6.950% | 30 | 1,792 | -30.290% |
| 2026-09-21 | 6.7200 | 7.7700 | 6.7200 | 7.7700 | +72.667% | 41 | 1,757 | -35.135% |
| 2026-09-16 | 5.3000 | 5.3000 | 4.5000 | 4.5000 | -9.457% | 21 | 1,741 | +12.000% |
| 2026-09-15 | 5.4300 | 5.4300 | 4.9700 | 4.9700 | -7.963% | 11 | 1,740 | +1.408% |
| 2026-09-14 | 5.7000 | 5.7100 | 5.4000 | 5.4000 | -12.621% | 26 | 1,737 | -6.667% |
| 2026-09-11 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -10.174% | 29 | 1,737 | -18.447% |
| 2026-09-08 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +5.684% | 1 | 1,738 | -26.744% |
| 2026-09-02 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +0.930% | 10 | 1,734 | -22.581% |
| 2026-09-01 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -15.354% | 1 | 1,733 | -21.860% |
| 2026-08-31 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -6.158% | 1 | 1,732 | -33.858% |
| 2026-08-25 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -15.240% | 10 | 1,732 | -37.931% |
| 2026-08-11 | 9.5700 | 9.5900 | 9.5700 | 9.5800 | +3.792% | 100 | 1,761 | -47.390% |
| 2026-08-06 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -19.529% | 1 | 1,761 | -45.395% |
| 2026-08-05 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +6.599% | 4 | 1,765 | -56.059% |
| 2026-08-04 | 8.9900 | 10.7600 | 8.9900 | 10.7600 | +53.276% | 77 | 1,785 | -53.160% |
| 2026-08-03 | 6.5900 | 7.0200 | 6.5900 | 7.0200 | +32.703% | 66 | 1,792 | -28.205% |
| 2026-07-31 | 5.2900 | 5.2900 | 5.2800 | 5.2900 | +8.180% | 40 | 1,769 | -4.726% |
| 2026-07-30 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -2.590% | 20 | 1,757 | +3.067% |
| 2026-07-29 | 5.5000 | 5.5000 | 5.0200 | 5.0200 | -4.924% | 43 | 1,757 | +0.398% |
| 2026-07-28 | 5.2700 | 5.2800 | 5.2700 | 5.2800 | -10.051% | 40 | 1,753 | -4.545% |
| 2026-07-23 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -13.676% | 2 | 1,751 | -14.140% |
| 2026-07-17 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -9.814% | 2 | 1,753 | -25.882% |
| 2026-07-09 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +4.432% | 100 | 1,702 | -33.156% |
| 2026-07-08 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -11.084% | 200 | 1,702 | -30.194% |
| 2026-07-01 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +10.929% | 4 | 1,702 | -37.931% |
| 2026-06-23 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +7.647% | 1 | 1,702 | -31.148% |
| 2026-06-11 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.875% | 2 | 1,700 | -25.882% |
| 2026-06-10 | 7.2600 | 7.2600 | 6.8400 | 6.8600 | -3.380% | 11 | 1,700 | -26.531% |
| 2026-06-09 | 8.4000 | 8.4000 | 7.1000 | 7.1000 | -15.577% | 3 | 1,698 | -29.014% |
| 2026-06-08 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | +4.472% | 26 | 1,672 | -40.071% |
| 2026-06-05 | 8.2000 | 8.2000 | 8.0500 | 8.0500 | -24.766% | 3 | 1,672 | -37.391% |
| 2026-06-03 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +10.766% | 10 | 1,672 | -52.897% |
| 2026-05-27 | 9.9000 | 9.9000 | 9.6500 | 9.6600 | -0.617% | 8 | 1,671 | -47.826% |
| 2026-05-26 | 9.4900 | 9.7200 | 9.4500 | 9.7200 | +8.725% | 17 | 1,669 | -48.148% |
| 2026-05-22 | 9.2400 | 9.2900 | 8.9100 | 8.9400 | -16.214% | 25 | 1,658 | -43.624% |
| 2026-05-14 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +30.440% | 3 | 1,658 | -52.765% |
| 2026-05-11 | 8.1000 | 8.1800 | 8.1000 | 8.1800 | +20.471% | 268 | 1,405 | -38.386% |
| 2026-05-07 | 6.6800 | 6.7900 | 6.6800 | 6.7900 | +4.462% | 2 | 1,405 | -25.773% |
| 2026-05-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +19.926% | 2 | 1,407 | -22.462% |
| 2026-05-05 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +25.173% | 1 | 1,406 | -7.011% |
| 2026-04-27 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +23.714% | 2 | 1,406 | +16.397% |
| 2026-04-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.561% | 1 | 1,408 | +44.000% |
| 2026-04-22 | 3.8200 | 3.8700 | 3.8200 | 3.8700 | +33.910% | 531 | 1,408 | +30.233% |
| 2026-04-15 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +44.500% | 33 | 969 | +74.394% |
| 2026-04-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.478% | 1 | 936 | +152.000% |
| 2026-04-08 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +30.968% | 1 | 937 | +148.276% |
| 2026-03-27 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -9.357% | 1 | 937 | +225.161% |
| 2026-03-26 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -18.182% | 1 | 937 | +194.737% |
| 2026-03-18 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -11.441% | 1 | 936 | +141.148% |
| 2026-03-06 | 2.3000 | 2.3900 | 2.3000 | 2.3600 | -7.087% | 45 | 936 | +113.559% |
| 2026-03-05 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +2.834% | 1 | 936 | +98.425% |
| 2026-03-03 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -8.519% | 2 | 936 | +104.049% |
| 2026-02-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -13.738% | 1 | 936 | +86.667% |
| 2026-02-25 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +12.996% | 1 | 938 | +61.022% |
| 2026-02-23 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -2.807% | 10 | 938 | +81.949% |
| 2026-02-13 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -14.671% | 1 | 938 | +76.842% |
| 2026-02-06 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +10.963% | 1 | 938 | +50.898% |
| 2026-02-05 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -13.754% | 1 | 937 | +67.442% |
| 2026-02-04 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -8.639% | 1 | 938 | +44.413% |
| 2026-01-27 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | -4.500% | 9 | 937 | +31.937% |
| 2026-01-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +27.796% | 1 | 942 | +26.000% |
| 2026-01-02 | 3.2300 | 3.2300 | 3.1300 | 3.1300 | +13.818% | 72 | 942 | +61.022% |
| 2025-12-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -24.863% | 1 | 942 | +83.273% |
| 2025-12-15 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -12.857% | 5 | 942 | +37.705% |
| 2025-12-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.238% | 1 | 946 | +20.000% |
| 2025-12-05 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -2.093% | 1 | 946 | +19.715% |
| 2025-11-26 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +29.129% | 2 | 947 | +17.209% |
| 2025-11-21 | 3.1100 | 3.3300 | 3.1100 | 3.3300 | -6.983% | 3 | 947 | +51.351% |
| 2025-11-19 | 3.7400 | 3.7400 | 3.5800 | 3.5800 | -29.389% | 2 | 947 | +40.782% |
| 2025-11-12 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +0.595% | 1 | 949 | -0.592% |
| 2025-11-11 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +7.234% | 1 | 949 | 0.000% |
| 2025-11-10 | 4.7400 | 4.7400 | 4.7000 | 4.7000 | +30.194% | 2 | 950 | +7.234% |
| 2025-11-07 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -5.249% | 2 | 950 | +39.612% |
| 2025-11-06 | 3.8500 | 3.8500 | 3.8100 | 3.8100 | -23.800% | 3 | 948 | +32.283% |
| 2025-10-31 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | -0.398% | 2 | 947 | +0.800% |
| 2025-10-29 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +14.091% | 2 | 946 | +0.398% |
| 2025-10-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +9.181% | 3 | 948 | +14.545% |
| 2025-10-27 | 3.8300 | 4.0600 | 3.8300 | 4.0300 | +16.812% | 30 | 968 | +25.062% |
| 2025-10-24 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +18.151% | 1 | 968 | +46.087% |
| 2025-10-17 | 3.0200 | 3.0200 | 2.9200 | 2.9200 | -1.684% | 3 | 967 | +72.603% |
| 2025-10-16 | 3.2000 | 3.2000 | 2.9700 | 2.9700 | -8.615% | 30 | 964 | +69.697% |
| 2025-10-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +15.658% | 1 | 966 | +55.077% |
| 2025-10-10 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -14.848% | 1 | 966 | +79.359% |
| 2025-10-08 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.852% | 2 | 965 | +52.727% |
| 2025-10-07 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +6.931% | 1 | 964 | +55.556% |
| 2025-10-03 | 2.9700 | 3.0300 | 2.9700 | 3.0300 | +22.177% | 2 | 965 | +66.337% |
| 2025-10-01 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -0.800% | 1 | 966 | +103.226% |
| 2025-09-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.215% | 4 | 966 | +101.600% |
| 2025-09-29 | 2.4700 | 2.4700 | 2.4600 | 2.4700 | +8.333% | 263 | 970 | +104.049% |
| 2025-09-25 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -13.308% | 2 | 987 | +121.053% |
| 2025-09-23 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -2.593% | 1 | 989 | +91.635% |
| 2025-09-22 | 2.3700 | 2.7000 | 2.3700 | 2.7000 | +13.924% | 500 | 989 | +86.667% |
| 2025-09-19 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +3.947% | 1 | 1,038 | +112.658% |
| 2025-09-18 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | +14.000% | 6 | 1,039 | +121.053% |
| 2025-09-17 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | -0.498% | 3 | 1,043 | +152.000% |
| 2025-09-12 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +3.608% | 2 | 1,045 | +150.746% |
| 2025-09-11 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +9.605% | 36 | 1,043 | +159.794% |
| 2025-09-10 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | +18.000% | 11 | 1,043 | +184.746% |
| 2025-09-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +0.671% | 2 | 1,054 | +236.000% |
| 2025-09-02 | 1.5000 | 1.5000 | 1.4000 | 1.4900 | -14.857% | 510 | 1,056 | +238.255% |
| 2025-08-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 91 | 1,455 | +188.000% |
| 2025-08-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +18.421% | 2 | 1,455 | +180.000% |
| 2025-08-20 | 1.6400 | 1.6400 | 1.5200 | 1.5200 | -22.051% | 7 | 1,453 | +231.579% |
| 2025-08-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -4.412% | 14 | 1,454 | +158.462% |
| 2025-08-14 | 2.1100 | 2.1100 | 2.0400 | 2.0400 | -0.488% | 2 | 1,442 | +147.059% |
| 2025-08-13 | 2.0000 | 2.0600 | 2.0000 | 2.0500 | +7.895% | 4 | 1,444 | +145.854% |
| 2025-08-12 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +7.345% | 1 | 1,448 | +165.263% |
| 2025-08-11 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +1.143% | 2 | 1,449 | +184.746% |
| 2025-08-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +6.707% | 1 | 1,447 | +188.000% |
| 2025-08-07 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | -0.606% | 12 | 1,448 | +207.317% |
| 2025-08-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +10.000% | 3 | 1,457 | +205.455% |
| 2025-08-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +10.294% | 11 | 1,454 | +236.000% |
| 2025-08-01 | 1.5000 | 1.5600 | 1.3600 | 1.3600 | -22.286% | 23 | 1,443 | +270.588% |
| 2025-07-31 | 1.9200 | 1.9600 | 1.7500 | 1.7500 | -3.846% | 13 | 1,427 | +188.000% |
| 2025-07-30 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | +2.247% | 4 | 1,428 | +176.923% |
| 2025-07-29 | 1.8200 | 1.9000 | 1.7800 | 1.7800 | -3.784% | 18 | 1,424 | +183.146% |
| 2025-07-28 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | -7.500% | 17 | 1,438 | +172.432% |
| 2025-07-25 | 1.9900 | 2.0000 | 1.9000 | 2.0000 | -0.990% | 45 | 1,447 | +152.000% |
| 2025-07-24 | 2.0300 | 2.0300 | 1.9700 | 2.0200 | +2.538% | 33 | 1,438 | +149.505% |
| 2025-07-23 | 1.9100 | 1.9900 | 1.8900 | 1.9700 | 0.000% | 1,410 | 1,407 | +155.838% |