SPY271217C00995000
SPY Dec 17 2027 995.00 Call
optionOPRA
EODOct 22, 2026
3.39USD-16.089%(-0.65)1Vol1,062OI
SPY271217C00995000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -16.089% | 1 | 1,061 | 0.000% |
| 2026-10-15 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -20.316% | 2 | 1,059 | -16.089% |
| 2026-10-12 | 5.1100 | 5.1100 | 5.0700 | 5.0700 | -2.500% | 2 | 1,058 | -33.136% |
| 2026-10-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +14.286% | 3 | 1,055 | -34.808% |
| 2026-10-08 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -19.039% | 1 | 1,055 | -25.495% |
| 2026-10-06 | 5.8800 | 5.8800 | 5.6200 | 5.6200 | +6.439% | 5 | 1,055 | -39.680% |
| 2026-10-05 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +30.693% | 1 | 1,054 | -35.795% |
| 2026-09-29 | 4.1100 | 4.1100 | 4.0400 | 4.0400 | +10.383% | 13 | 1,067 | -16.089% |
| 2026-09-17 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +8.929% | 200 | 1,067 | -7.377% |
| 2026-09-15 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -36.961% | 724 | 1,568 | +0.893% |
| 2026-09-03 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +14.378% | 1 | 1,568 | -36.398% |
| 2026-09-01 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -24.595% | 1 | 1,568 | -27.253% |
| 2026-08-28 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -8.850% | 2 | 1,568 | -45.146% |
| 2026-08-11 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -9.600% | 1 | 1,568 | -50.000% |
| 2026-08-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.604% | 3 | 1,568 | -54.800% |
| 2026-08-04 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +14.075% | 2 | 1,570 | -51.363% |
| 2026-07-10 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +10.090% | 4 | 1,570 | -44.517% |
| 2026-07-07 | 5.5600 | 5.5600 | 5.5500 | 5.5500 | -25.000% | 2 | 1,568 | -38.919% |
| 2026-06-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +37.037% | 215 | 1,353 | -54.189% |
| 2026-06-09 | 5.1600 | 5.4000 | 4.8600 | 5.4000 | -13.462% | 5 | 1,353 | -37.222% |
| 2026-06-08 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -4.878% | 1 | 1,353 | -45.673% |
| 2026-06-05 | 7.1100 | 7.1300 | 6.5600 | 6.5600 | -11.709% | 3 | 1,353 | -48.323% |
| 2026-06-04 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -4.129% | 259 | 1,095 | -54.374% |
| 2026-06-03 | 8.2800 | 8.2900 | 7.7500 | 7.7500 | -7.186% | 18 | 1,085 | -56.258% |
| 2026-06-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +7.051% | 72 | 1,013 | -59.401% |
| 2026-06-01 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +15.899% | 107 | 906 | -56.538% |
| 2026-05-22 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +22.142% | 1 | 906 | -49.629% |
| 2026-05-19 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -16.006% | 250 | 656 | -38.475% |
| 2026-05-13 | 6.3800 | 6.5600 | 6.3800 | 6.5600 | +20.147% | 58 | 598 | -48.323% |
| 2026-05-12 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +10.751% | 562 | 400 | -37.912% |
| 2026-05-07 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -0.202% | 1 | 401 | -31.237% |
| 2026-05-06 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +72.727% | 1 | 401 | -31.377% |
| 2026-04-29 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -3.704% | 1 | 401 | +18.531% |
| 2026-04-28 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | -3.257% | 3 | 400 | +14.141% |
| 2026-04-24 | 2.8400 | 3.0700 | 2.8400 | 3.0700 | +12.044% | 267 | 397 | +10.423% |
| 2026-04-22 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +101.471% | 1 | 257 | +23.723% |
| 2026-03-31 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +9.677% | 7 | 256 | +149.265% |
| 2026-03-26 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -17.333% | 2 | 263 | +173.387% |
| 2026-03-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.961% | 5 | 261 | +126.000% |
| 2026-03-19 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -12.571% | 1 | 258 | +121.569% |
| 2026-03-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.895% | 1 | 257 | +93.714% |
| 2026-03-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.953% | 2 | 257 | +78.421% |
| 2026-02-26 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -0.472% | 3 | 257 | +60.664% |
| 2026-02-13 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -4.933% | 3 | 254 | +59.906% |
| 2026-02-12 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -22.028% | 1 | 254 | +52.018% |
| 2026-01-27 | 2.8300 | 2.9000 | 2.8300 | 2.8600 | +14.400% | 11 | 253 | +18.531% |
| 2026-01-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +12.108% | 5 | 260 | +35.600% |
| 2026-01-21 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +6.190% | 160 | 265 | +52.018% |
| 2026-01-20 | 2.3700 | 2.3900 | 2.1000 | 2.1000 | -17.969% | 4 | 117 | +61.429% |
| 2026-01-14 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -3.396% | 1 | 114 | +32.422% |
| 2026-01-05 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +8.163% | 6 | 114 | +27.925% |
| 2026-01-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +21.891% | 1 | 116 | +38.367% |
| 2025-12-17 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -31.864% | 1 | 116 | +68.657% |
| 2025-12-12 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +3.509% | 2 | 115 | +14.915% |
| 2025-12-11 | 2.9700 | 2.9700 | 2.8500 | 2.8500 | -1.724% | 6 | 115 | +18.947% |
| 2025-12-10 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.695% | 1 | 113 | +16.897% |
| 2025-12-08 | 3.0400 | 3.0400 | 2.9500 | 2.9500 | -4.221% | 5 | 113 | +14.915% |
| 2025-11-10 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -12.000% | 46 | 113 | +10.065% |
| 2025-10-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +10.410% | 1 | 113 | -3.143% |
| 2025-10-28 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +37.229% | 1 | 114 | +6.940% |
| 2025-10-20 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | +4.525% | 5 | 115 | +46.753% |
| 2025-10-16 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +2.791% | 1 | 114 | +53.394% |
| 2025-10-13 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -10.042% | 1 | 113 | +57.674% |
| 2025-10-08 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +13.810% | 1 | 112 | +41.841% |
| 2025-10-07 | 2.3300 | 2.3300 | 2.1000 | 2.1000 | -10.638% | 2 | 113 | +61.429% |
| 2025-10-06 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +20.513% | 5 | 111 | +44.255% |
| 2025-10-01 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | +14.706% | 2 | 111 | +73.846% |
| 2025-09-26 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +1.190% | 1 | 110 | +99.412% |
| 2025-09-25 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -12.953% | 1 | 110 | +101.786% |
| 2025-09-24 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -2.030% | 6 | 109 | +75.648% |
| 2025-09-23 | 1.9400 | 1.9700 | 1.9400 | 1.9700 | -1.500% | 3 | 109 | +72.081% |
| 2025-09-22 | 1.8700 | 2.0000 | 1.8700 | 2.0000 | +15.607% | 4 | 111 | +69.500% |
| 2025-09-19 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +1.170% | 1 | 109 | +95.954% |
| 2025-09-18 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +11.039% | 1 | 109 | +98.246% |
| 2025-09-17 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +0.654% | 1 | 108 | +120.130% |
| 2025-09-12 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +30.769% | 1 | 108 | +121.569% |
| 2025-09-05 | 1.2800 | 1.2800 | 1.1700 | 1.1700 | +1.739% | 101 | 108 | +189.744% |
| 2025-09-03 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | +2.679% | 9 | 67 | +194.783% |
| 2025-09-02 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | -7.438% | 4 | 71 | +202.679% |
| 2025-08-29 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -7.634% | 4 | 63 | +180.165% |
| 2025-08-28 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -1.504% | 2 | 63 | +158.779% |
| 2025-08-27 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1.481% | 2 | 61 | +154.887% |
| 2025-08-25 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | +8.871% | 4 | 59 | +151.111% |
| 2025-08-20 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -7.463% | 6 | 55 | +173.387% |
| 2025-08-19 | 1.4300 | 1.4300 | 1.3400 | 1.3400 | -10.067% | 14 | 49 | +152.985% |
| 2025-08-15 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | -8.025% | 11 | 36 | +127.517% |
| 2025-08-14 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +6.579% | 3 | 26 | +109.259% |
| 2025-08-13 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +5.556% | 1 | 23 | +123.026% |
| 2025-08-12 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +8.271% | 4 | 24 | +135.417% |
| 2025-07-31 | 1.4900 | 1.4900 | 1.3300 | 1.3300 | -0.746% | 3 | 26 | +154.887% |
| 2025-07-30 | 1.4400 | 1.4400 | 1.3400 | 1.3400 | -9.459% | 11 | 23 | +152.985% |
| 2025-07-28 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.987% | 1 | 12 | +129.054% |
| 2025-07-25 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 0.000% | 7 | 11 | +124.503% |
| 2025-07-24 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.000% | 2 | 4 | +124.503% |
| 2025-07-23 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.000% | 2 | 2 | +124.503% |