SPY271217C00975000
SPY Dec 17 2027 975.00 Call
optionOPRA
EODOct 23, 2026
4.36USD-8.017%(-0.38)7Vol2,114OI
SPY271217C00975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -8.017% | 7 | 2,114 | 0.000% |
| 2026-10-22 | 4.7800 | 4.7800 | 4.7400 | 4.7400 | -20.067% | 4 | 2,110 | -8.017% |
| 2026-10-21 | 5.3800 | 5.9300 | 5.3800 | 5.9300 | +7.818% | 5 | 2,109 | -26.476% |
| 2026-10-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +15.789% | 2 | 2,111 | -20.727% |
| 2026-10-16 | 5.0000 | 5.0500 | 4.7500 | 4.7500 | -11.215% | 3 | 2,108 | -8.211% |
| 2026-10-14 | 5.9300 | 5.9300 | 5.3400 | 5.3500 | -21.784% | 9 | 2,106 | -18.505% |
| 2026-10-12 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -2.703% | 2 | 2,104 | -36.257% |
| 2026-10-09 | 6.7000 | 7.0300 | 6.7000 | 7.0300 | +12.480% | 98 | 2,016 | -37.980% |
| 2026-10-08 | 6.3400 | 6.3400 | 6.2500 | 6.2500 | -7.132% | 3 | 2,015 | -30.240% |
| 2026-10-07 | 6.9100 | 6.9100 | 6.7300 | 6.7300 | -17.322% | 12 | 2,013 | -35.215% |
| 2026-10-06 | 7.9700 | 8.1400 | 7.9700 | 8.1400 | +11.967% | 297 | 1,753 | -46.437% |
| 2026-10-05 | 6.3200 | 7.2700 | 6.3200 | 7.2700 | +7.864% | 5 | 1,753 | -40.028% |
| 2026-10-02 | 6.6200 | 6.7400 | 6.6200 | 6.7400 | +15.411% | 4 | 1,757 | -35.312% |
| 2026-09-30 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +4.472% | 1 | 1,757 | -25.342% |
| 2026-09-29 | 5.6100 | 5.6100 | 5.5900 | 5.5900 | -24.966% | 4 | 1,755 | -22.004% |
| 2026-09-21 | 7.2400 | 7.4500 | 7.2400 | 7.4500 | +75.708% | 4 | 1,757 | -41.477% |
| 2026-09-16 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -8.026% | 2 | 1,757 | +2.830% |
| 2026-09-15 | 4.7200 | 4.7200 | 4.6100 | 4.6100 | -13.670% | 2 | 1,755 | -5.423% |
| 2026-09-14 | 5.3200 | 5.3400 | 5.3200 | 5.3400 | -8.247% | 30 | 1,730 | -18.352% |
| 2026-09-11 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +6.789% | 1 | 1,730 | -25.086% |
| 2026-09-10 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -4.887% | 1 | 1,729 | -20.000% |
| 2026-09-09 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -19.748% | 1 | 1,728 | -23.909% |
| 2026-09-03 | 6.5300 | 7.1400 | 6.5300 | 7.1400 | +12.264% | 7 | 1,735 | -38.936% |
| 2026-09-02 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +6.000% | 1 | 1,734 | -31.447% |
| 2026-09-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -18.256% | 6 | 1,728 | -27.333% |
| 2026-08-25 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -3.421% | 2 | 1,726 | -40.599% |
| 2026-08-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -19.235% | 2 | 1,724 | -42.632% |
| 2026-08-17 | 9.6800 | 9.7500 | 9.4100 | 9.4100 | +0.642% | 182 | 1,543 | -53.666% |
| 2026-08-13 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +3.201% | 1 | 1,544 | -53.369% |
| 2026-08-12 | 9.1200 | 9.1200 | 9.0600 | 9.0600 | +0.667% | 4 | 1,546 | -51.876% |
| 2026-08-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.223% | 2 | 1,544 | -51.556% |
| 2026-08-06 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -6.067% | 1 | 1,543 | -51.448% |
| 2026-08-05 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +10.776% | 1 | 1,542 | -54.393% |
| 2026-08-04 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +69.548% | 5 | 1,542 | -49.479% |
| 2026-07-31 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -11.169% | 2 | 1,542 | -14.342% |
| 2026-07-24 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +6.704% | 5 | 1,542 | -23.909% |
| 2026-07-23 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -17.638% | 3 | 1,539 | -18.808% |
| 2026-07-21 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +10.321% | 2 | 1,541 | -33.129% |
| 2026-07-20 | 6.5900 | 6.5900 | 5.9100 | 5.9100 | -23.742% | 7 | 1,539 | -26.227% |
| 2026-07-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +0.389% | 5 | 1,534 | -43.742% |
| 2026-07-09 | 7.7300 | 7.7400 | 7.6700 | 7.7200 | +14.370% | 209 | 1,511 | -43.523% |
| 2026-07-08 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -10.000% | 112 | 1,510 | -35.407% |
| 2026-07-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.459% | 1 | 1,511 | -41.867% |
| 2026-06-30 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +19.608% | 5 | 1,511 | -40.437% |
| 2026-06-29 | 6.3700 | 6.3700 | 6.1200 | 6.1200 | -9.735% | 2 | 1,510 | -28.758% |
| 2026-06-24 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -12.741% | 1 | 1,510 | -35.693% |
| 2026-06-22 | 8.0700 | 8.0700 | 7.7700 | 7.7700 | -18.468% | 7 | 1,503 | -43.887% |
| 2026-06-15 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +51.030% | 2 | 1,501 | -54.250% |
| 2026-06-09 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -16.755% | 1 | 1,501 | -30.903% |
| 2026-06-08 | 7.5700 | 7.5800 | 7.5700 | 7.5800 | +1.745% | 25 | 1,481 | -42.480% |
| 2026-06-05 | 7.7000 | 7.7000 | 7.4400 | 7.4500 | -28.844% | 3 | 1,479 | -41.477% |
| 2026-06-01 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +15.055% | 1 | 1,479 | -58.357% |
| 2026-05-28 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +21.333% | 2 | 1,479 | -52.088% |
| 2026-05-21 | 7.6200 | 7.9100 | 7.5000 | 7.5000 | -24.471% | 293 | 1,207 | -41.867% |
| 2026-05-14 | 10.1500 | 10.1500 | 9.9100 | 9.9300 | +14.798% | 286 | 921 | -56.093% |
| 2026-05-13 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +13.666% | 1 | 922 | -49.595% |
| 2026-05-11 | 7.0900 | 7.6100 | 7.0900 | 7.6100 | +5.548% | 284 | 921 | -42.707% |
| 2026-05-08 | 7.0500 | 7.2100 | 7.0500 | 7.2100 | +10.923% | 5 | 916 | -39.528% |
| 2026-05-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +28.968% | 35 | 916 | -32.923% |
| 2026-05-05 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +39.227% | 1 | 915 | -13.492% |
| 2026-04-22 | 3.5700 | 3.6200 | 3.5700 | 3.6200 | -1.630% | 838 | 915 | +20.442% |
| 2026-04-21 | 3.6300 | 3.6800 | 3.6300 | 3.6800 | 0.000% | 3 | 80 | +18.478% |
| 2026-04-17 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | +25.170% | 3 | 80 | +18.478% |
| 2026-04-16 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +20.492% | 1 | 77 | +48.299% |
| 2026-04-14 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +25.128% | 20 | 78 | +78.689% |
| 2026-04-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +12.717% | 1 | 78 | +123.590% |
| 2026-04-01 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +23.571% | 50 | 77 | +152.023% |
| 2026-03-30 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -24.324% | 11 | 27 | +211.429% |
| 2026-03-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -13.146% | 1 | 26 | +135.676% |
| 2026-03-13 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -13.415% | 10 | 27 | +104.695% |
| 2026-03-04 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -27.647% | 1 | 17 | +77.236% |
| 2026-01-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +26.866% | 10 | 16 | +28.235% |
| 2026-01-20 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -18.788% | 1 | 19 | +62.687% |
| 2025-12-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +24.528% | 3 | 18 | +32.121% |
| 2025-12-18 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | -19.697% | 6 | 15 | +64.528% |
| 2025-12-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.172% | 1 | 13 | +32.121% |
| 2025-11-24 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -26.737% | 2 | 13 | +25.287% |
| 2025-11-03 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +73.358% | 1 | 13 | -8.211% |
| 2025-10-10 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +19.130% | 1 | 13 | +59.124% |
| 2025-09-30 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.545% | 5 | 12 | +89.565% |
| 2025-09-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +10.000% | 1 | 7 | +98.182% |
| 2025-09-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 7 | +118.000% |
| 2025-09-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +7.527% | 1 | 7 | +118.000% |
| 2025-09-12 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +16.981% | 5 | 6 | +134.409% |
| 2025-09-09 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | +0.633% | 3 | 8 | +174.214% |
| 2025-09-08 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -2.469% | 1 | 9 | +175.949% |
| 2025-08-25 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +5.195% | 2 | 8 | +169.136% |
| 2025-08-20 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -21.429% | 5 | 6 | +183.117% |
| 2025-08-13 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 0.000% | 1 | 1 | +122.449% |