SPY271217C00980000
SPY Dec 17 2027 980.00 Call
optionOPRA
EODOct 27, 2026
5.00USD+23.153%(+0.94)1Vol2,724OI
SPY271217C00980000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +23.153% | 1 | 2,723 | 0.000% |
| 2026-10-23 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -12.876% | 1 | 2,723 | +23.153% |
| 2026-10-22 | 4.7100 | 4.7500 | 4.6600 | 4.6600 | -3.520% | 12 | 2,723 | +7.296% |
| 2026-10-19 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -0.617% | 1 | 2,722 | +3.520% |
| 2026-10-16 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -10.332% | 1 | 2,722 | +2.881% |
| 2026-10-14 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -12.862% | 1 | 2,723 | -7.749% |
| 2026-10-12 | 6.4600 | 6.4600 | 6.2200 | 6.2200 | -4.455% | 3 | 2,720 | -19.614% |
| 2026-10-09 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -8.951% | 248 | 2,472 | -23.195% |
| 2026-10-06 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +5.302% | 1 | 2,472 | -30.070% |
| 2026-10-05 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +32.877% | 2 | 2,472 | -26.362% |
| 2026-09-29 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -13.390% | 2 | 2,474 | -2.153% |
| 2026-09-28 | 5.9200 | 5.9200 | 5.9000 | 5.9000 | -7.378% | 2 | 2,474 | -15.254% |
| 2026-09-25 | 6.4400 | 6.4400 | 6.3700 | 6.3700 | +3.915% | 49 | 2,474 | -21.507% |
| 2026-09-24 | 5.5600 | 6.1300 | 5.5600 | 6.1300 | +3.199% | 10 | 2,471 | -18.434% |
| 2026-09-23 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -15.021% | 1 | 2,470 | -15.825% |
| 2026-09-22 | 7.1700 | 7.1700 | 6.9900 | 6.9900 | +2.343% | 38 | 2,469 | -28.469% |
| 2026-09-21 | 6.3000 | 6.8300 | 6.3000 | 6.8300 | +42.292% | 42 | 2,454 | -26.794% |
| 2026-09-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 1 | 2,454 | +4.167% |
| 2026-09-17 | 4.8400 | 4.8500 | 4.8400 | 4.8500 | +19.458% | 2 | 2,454 | +3.093% |
| 2026-09-16 | 4.4500 | 4.5400 | 4.0100 | 4.0600 | -6.881% | 14 | 2,457 | +23.153% |
| 2026-09-15 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -11.919% | 1 | 2,457 | +14.679% |
| 2026-09-14 | 4.6900 | 4.9500 | 4.6900 | 4.9500 | -15.816% | 33 | 2,485 | +1.010% |
| 2026-09-01 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -22.632% | 1 | 2,485 | -14.966% |
| 2026-08-19 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -16.022% | 2 | 2,485 | -34.211% |
| 2026-08-11 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.376% | 4 | 2,481 | -44.751% |
| 2026-08-05 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -4.741% | 1 | 2,481 | -43.439% |
| 2026-08-04 | 9.3800 | 9.5100 | 9.2800 | 9.2800 | +78.462% | 3 | 2,478 | -46.121% |
| 2026-07-31 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +12.069% | 1 | 2,478 | -3.846% |
| 2026-07-28 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -36.176% | 1 | 2,477 | +7.759% |
| 2026-07-15 | 7.4300 | 7.4300 | 7.2700 | 7.2700 | +1.678% | 4 | 2,474 | -31.224% |
| 2026-07-14 | 7.1700 | 7.1700 | 7.1500 | 7.1500 | -3.769% | 31 | 2,447 | -30.070% |
| 2026-07-10 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +5.540% | 809 | 1,643 | -32.705% |
| 2026-07-09 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +11.041% | 30 | 1,613 | -28.977% |
| 2026-07-08 | 6.3700 | 6.3700 | 6.3300 | 6.3400 | -7.983% | 30 | 1,623 | -21.136% |
| 2026-07-07 | 6.8600 | 6.8900 | 6.8600 | 6.8900 | -3.501% | 385 | 1,241 | -27.431% |
| 2026-07-01 | 7.0300 | 7.1400 | 7.0300 | 7.1400 | +7.855% | 2 | 1,239 | -29.972% |
| 2026-06-30 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +14.731% | 1 | 1,238 | -24.471% |
| 2026-06-24 | 5.7400 | 5.7700 | 5.7400 | 5.7700 | -20.523% | 2 | 1,237 | -13.345% |
| 2026-06-22 | 7.3000 | 7.3000 | 7.2600 | 7.2600 | -6.804% | 43 | 1,194 | -31.129% |
| 2026-06-18 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -12.570% | 2 | 1,196 | -35.815% |
| 2026-06-16 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +25.493% | 632 | 569 | -43.883% |
| 2026-06-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.709% | 2 | 567 | -29.577% |
| 2026-06-05 | 7.9400 | 7.9400 | 7.0500 | 7.0500 | -24.760% | 3 | 565 | -29.078% |
| 2026-06-01 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | 0.000% | 30 | 535 | -46.638% |
| 2026-05-29 | 9.6300 | 9.6300 | 9.3600 | 9.3700 | +9.207% | 3 | 532 | -46.638% |
| 2026-05-27 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +4.890% | 1 | 531 | -41.725% |
| 2026-05-22 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +8.632% | 1 | 530 | -38.875% |
| 2026-05-18 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -23.785% | 100 | 430 | -33.599% |
| 2026-05-14 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +34.239% | 1 | 429 | -49.393% |
| 2026-05-11 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +19.094% | 589 | 396 | -32.065% |
| 2026-05-08 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +75.568% | 1 | 396 | -19.094% |
| 2026-04-23 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +155.072% | 202 | 396 | +42.045% |
| 2026-03-27 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | -33.971% | 2 | 396 | +262.319% |
| 2026-03-03 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -11.064% | 2 | 395 | +139.234% |
| 2026-02-23 | 2.3300 | 2.3500 | 2.3300 | 2.3500 | -7.115% | 2 | 397 | +112.766% |
| 2026-02-05 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -12.457% | 1 | 397 | +97.628% |
| 2026-02-04 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -20.386% | 527 | 397 | +73.010% |
| 2026-01-28 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +21.000% | 1 | 165 | +37.741% |
| 2026-01-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 165 | +66.667% |
| 2026-01-22 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | +9.890% | 2 | 166 | +66.667% |
| 2026-01-21 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -22.222% | 3 | 168 | +83.150% |
| 2026-01-12 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -0.567% | 2 | 171 | +42.450% |
| 2026-01-09 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +10.312% | 2 | 172 | +41.643% |
| 2026-01-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -9.605% | 2 | 174 | +56.250% |
| 2026-01-07 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +7.273% | 1 | 176 | +41.243% |
| 2026-01-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +10.000% | 1 | 176 | +51.515% |
| 2025-12-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 2 | 178 | +66.667% |
| 2025-12-24 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | +8.333% | 8 | 176 | +53.846% |
| 2025-12-23 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | +15.385% | 4 | 176 | +66.667% |
| 2025-12-19 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | +4.000% | 2 | 177 | +92.308% |
| 2025-12-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.626% | 1 | 177 | +100.000% |
| 2025-12-17 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -16.892% | 4 | 177 | +103.252% |
| 2025-12-15 | 3.0200 | 3.0200 | 2.9600 | 2.9600 | -5.732% | 4 | 181 | +68.919% |
| 2025-12-12 | 3.1900 | 3.1900 | 3.1400 | 3.1400 | -12.778% | 3 | 180 | +59.236% |
| 2025-12-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.743% | 1 | 180 | +38.889% |
| 2025-12-05 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | +23.432% | 2 | 180 | +33.690% |
| 2025-11-21 | 2.9000 | 3.0300 | 2.8000 | 3.0300 | -4.416% | 9 | 180 | +65.017% |
| 2025-11-20 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -4.518% | 1 | 174 | +57.729% |
| 2025-11-19 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -13.766% | 1 | 174 | +50.602% |
| 2025-11-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.778% | 3 | 174 | +29.870% |
| 2025-11-14 | 3.5600 | 3.9600 | 3.5600 | 3.9600 | -3.415% | 6 | 171 | +26.263% |
| 2025-11-13 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | -0.966% | 4 | 171 | +21.951% |
| 2025-11-11 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -0.481% | 1 | 171 | +20.773% |
| 2025-11-10 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +31.230% | 1 | 171 | +20.192% |
| 2025-11-07 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -21.728% | 1 | 171 | +57.729% |
| 2025-11-04 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +50.558% | 1 | 170 | +23.457% |
| 2025-10-23 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -2.888% | 1 | 169 | +85.874% |
| 2025-10-20 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 0.000% | 4 | 170 | +80.505% |
| 2025-10-03 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +15.417% | 1 | 166 | +80.505% |
| 2025-10-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +0.418% | 17 | 166 | +108.333% |
| 2025-09-22 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +16.019% | 1 | 166 | +109.205% |
| 2025-09-19 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +54.887% | 1 | 166 | +142.718% |
| 2025-09-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -14.194% | 1 | 165 | +275.940% |
| 2025-08-26 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 160 | 164 | +222.581% |
| 2025-08-25 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.727% | 1 | 4 | +222.581% |
| 2025-08-22 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | -1.227% | 2 | 4 | +210.559% |
| 2025-08-12 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +15.603% | 1 | 4 | +206.748% |
| 2025-08-04 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.000% | 4 | 4 | +254.610% |