SPY271217C00985000
SPY Dec 17 2027 985.00 Call
optionOPRA
EODOct 23, 2026
3.75USD-6.250%(-0.25)1Vol1,390OI
SPY271217C00985000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 1 | 1,389 | 0.000% |
| 2026-10-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.526% | 2 | 1,389 | -6.250% |
| 2026-10-21 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +0.832% | 1 | 1,389 | -22.680% |
| 2026-10-15 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -15.317% | 594 | 1,389 | -22.037% |
| 2026-10-13 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -4.054% | 600 | 888 | -33.979% |
| 2026-10-12 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +1.893% | 5 | 888 | -36.655% |
| 2026-10-07 | 5.9200 | 5.9200 | 5.7400 | 5.8100 | -11.298% | 5 | 889 | -35.456% |
| 2026-10-06 | 6.8100 | 6.8100 | 6.5500 | 6.5500 | +39.957% | 3 | 888 | -42.748% |
| 2026-10-01 | 4.8700 | 4.8700 | 4.4800 | 4.6800 | -1.057% | 11 | 898 | -19.872% |
| 2026-09-29 | 4.7900 | 4.7900 | 4.6900 | 4.7300 | -15.233% | 74 | 952 | -20.719% |
| 2026-09-04 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -7.000% | 1 | 951 | -32.796% |
| 2026-08-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -27.624% | 2 | 951 | -37.500% |
| 2026-08-07 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +81.798% | 1 | 951 | -54.765% |
| 2026-07-23 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -21.379% | 20 | 951 | -17.763% |
| 2026-07-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.602% | 17 | 948 | -35.345% |
| 2026-07-01 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +18.286% | 1 | 948 | -39.614% |
| 2026-06-25 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -33.291% | 1 | 947 | -28.571% |
| 2026-06-16 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -6.532% | 137 | 810 | -52.351% |
| 2026-06-15 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +60.381% | 461 | 349 | -55.463% |
| 2026-06-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -25.000% | 2 | 347 | -28.571% |
| 2026-06-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -20.182% | 2 | 345 | -46.429% |
| 2026-06-03 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -2.556% | 5 | 340 | -57.241% |
| 2026-05-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +21.294% | 2 | 340 | -58.333% |
| 2026-05-13 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +9.926% | 211 | 129 | -49.461% |
| 2026-05-12 | 6.1400 | 6.7500 | 6.1400 | 6.7500 | +0.596% | 2 | 129 | -44.444% |
| 2026-05-11 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +306.667% | 113 | 27 | -44.113% |
| 2026-04-09 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -46.254% | 1 | 27 | +127.273% |
| 2026-01-26 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +7.719% | 1 | 27 | +22.150% |
| 2026-01-23 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -10.938% | 5 | 27 | +31.579% |
| 2026-01-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 2 | 30 | +17.187% |
| 2026-01-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 2 | 32 | +15.385% |
| 2026-01-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 1 | 33 | +10.294% |
| 2026-01-06 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +2.606% | 2 | 34 | +19.048% |
| 2025-12-24 | 3.0000 | 3.0700 | 3.0000 | 3.0700 | +5.862% | 3 | 39 | +22.150% |
| 2025-12-12 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | -3.333% | 4 | 39 | +29.310% |
| 2025-11-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.634% | 1 | 35 | +25.000% |
| 2025-11-20 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -33.953% | 1 | 36 | +32.042% |
| 2025-11-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +35.220% | 1 | 35 | -12.791% |
| 2025-11-06 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -20.896% | 1 | 34 | +17.925% |
| 2025-10-28 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +59.524% | 1 | 35 | -6.716% |
| 2025-10-22 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -3.817% | 4 | 36 | +48.810% |
| 2025-10-20 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | +11.966% | 7 | 32 | +43.130% |
| 2025-10-10 | 2.7300 | 2.7300 | 2.3400 | 2.3400 | -13.333% | 2 | 39 | +60.256% |
| 2025-10-09 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | +10.656% | 3 | 37 | +38.889% |
| 2025-10-03 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +29.101% | 1 | 35 | +53.689% |
| 2025-09-25 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -10.849% | 1 | 34 | +98.413% |
| 2025-09-24 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -5.357% | 1 | 34 | +76.887% |
| 2025-09-22 | 2.0000 | 2.2400 | 2.0000 | 2.2400 | +16.667% | 32 | 34 | +67.411% |
| 2025-09-19 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +2.128% | 1 | 16 | +95.313% |
| 2025-09-18 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +5.618% | 1 | 15 | +99.468% |
| 2025-09-17 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +7.229% | 1 | 15 | +110.674% |
| 2025-09-11 | 1.5500 | 1.6600 | 1.5500 | 1.6600 | +12.162% | 2 | 14 | +125.904% |
| 2025-09-09 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +11.278% | 1 | 14 | +153.378% |
| 2025-09-08 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -8.276% | 1 | 13 | +181.955% |
| 2025-08-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -2.027% | 2 | 12 | +158.621% |
| 2025-07-31 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | -5.732% | 10 | 12 | +153.378% |
| 2025-07-29 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -4.848% | 1 | 2 | +138.854% |
| 2025-07-25 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.774% | 1 | 2 | +127.273% |
| 2025-07-23 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 0.000% | 1 | 1 | +135.849% |