SPY271217C01005000
SPY Dec 17 2027 1005.00 Call
optionOPRA
EODOct 22, 2026
2.97USD-16.338%(-0.58)1Vol988OI
SPY271217C01005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -16.338% | 1 | 988 | 0.000% |
| 2026-10-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +23.264% | 1 | 989 | -16.338% |
| 2026-10-16 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | -42.515% | 2 | 989 | +3.125% |
| 2026-10-06 | 5.0400 | 5.1300 | 5.0100 | 5.0100 | +15.972% | 7 | 992 | -40.719% |
| 2026-10-05 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +6.143% | 1 | 992 | -31.250% |
| 2026-10-02 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -0.245% | 1 | 993 | -27.027% |
| 2026-09-23 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +20.354% | 1 | 992 | -27.206% |
| 2026-09-18 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +13.758% | 54 | 1,010 | -12.389% |
| 2026-09-16 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -12.094% | 2 | 1,008 | -0.336% |
| 2026-09-14 | 3.3700 | 3.3900 | 3.3700 | 3.3900 | +3.354% | 175 | 1,183 | -12.389% |
| 2026-09-10 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | -21.154% | 225 | 1,008 | -9.451% |
| 2026-09-04 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +13.043% | 1 | 1,008 | -28.606% |
| 2026-09-01 | 4.0200 | 4.0200 | 3.6800 | 3.6800 | -22.199% | 2 | 1,007 | -19.293% |
| 2026-08-25 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -23.833% | 1 | 1,006 | -37.209% |
| 2026-08-17 | 6.3900 | 6.4000 | 6.2100 | 6.2100 | +32.692% | 49 | 981 | -52.174% |
| 2026-08-03 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -1.474% | 1 | 981 | -36.538% |
| 2026-06-12 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +13.636% | 2 | 983 | -37.474% |
| 2026-06-09 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -43.514% | 2 | 982 | -28.947% |
| 2026-06-02 | 7.3900 | 7.4000 | 7.3900 | 7.4000 | +1.370% | 2 | 983 | -59.865% |
| 2026-06-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +13.530% | 111 | 964 | -59.315% |
| 2026-05-28 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +2.063% | 1,499 | 1,571 | -53.810% |
| 2026-05-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +9.375% | 1 | 1,571 | -52.857% |
| 2026-05-13 | 5.8000 | 5.8000 | 5.7600 | 5.7600 | +9.714% | 25 | 1,573 | -48.437% |
| 2026-05-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +17.713% | 1 | 1,573 | -43.429% |
| 2026-05-06 | 4.0700 | 4.4600 | 4.0700 | 4.4600 | +41.587% | 14 | 1,574 | -33.408% |
| 2026-05-01 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | +194.393% | 6 | 1,576 | -5.714% |
| 2026-03-27 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -7.759% | 13 | 1,576 | +177.570% |
| 2026-03-26 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -13.433% | 1 | 1,589 | +156.034% |
| 2026-03-24 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -14.103% | 12 | 1,588 | +121.642% |
| 2026-03-03 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -22.388% | 2 | 1,576 | +90.385% |
| 2026-02-25 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -20.553% | 1 | 1,577 | +47.761% |
| 2026-01-27 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +4.979% | 1 | 1,577 | +17.391% |
| 2026-01-26 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | +28.877% | 2 | 1,578 | +23.237% |
| 2026-01-20 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -21.429% | 1 | 1,580 | +58.824% |
| 2026-01-06 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -0.418% | 3 | 1,580 | +24.790% |
| 2025-12-24 | 2.2600 | 2.3900 | 2.2600 | 2.3900 | -4.400% | 251 | 1,783 | +24.268% |
| 2025-12-12 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | -4.580% | 3 | 1,783 | +18.800% |
| 2025-12-10 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -1.132% | 1 | 1,780 | +13.359% |
| 2025-12-03 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +4.331% | 1 | 1,779 | +12.075% |
| 2025-12-01 | 2.5500 | 2.5500 | 2.5200 | 2.5400 | +18.140% | 8 | 1,780 | +16.929% |
| 2025-11-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -30.421% | 2 | 1,780 | +38.140% |
| 2025-11-13 | 3.1200 | 3.1200 | 3.0900 | 3.0900 | +24.096% | 8 | 1,782 | -3.883% |
| 2025-11-07 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -14.726% | 3 | 1,782 | +19.277% |
| 2025-11-05 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -3.630% | 1 | 1,782 | +1.712% |
| 2025-11-04 | 3.0200 | 3.0300 | 2.9200 | 3.0300 | -6.481% | 403 | 1,781 | -1.980% |
| 2025-11-03 | 3.3500 | 3.3500 | 3.2400 | 3.2400 | +3.185% | 7 | 2,179 | -8.333% |
| 2025-10-29 | 3.4400 | 3.4400 | 3.1400 | 3.1400 | +10.175% | 1,007 | 2,179 | -5.414% |
| 2025-10-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +8.365% | 1 | 1,176 | +4.211% |
| 2025-10-27 | 2.5400 | 2.6300 | 2.5400 | 2.6300 | +13.853% | 3 | 1,176 | +12.928% |
| 2025-10-24 | 2.2600 | 2.3100 | 2.2600 | 2.3100 | +13.235% | 350 | 1,176 | +28.571% |
| 2025-10-22 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -2.857% | 1 | 826 | +45.588% |
| 2025-10-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.528% | 54 | 827 | +41.429% |
| 2025-10-17 | 2.0000 | 2.0000 | 1.9800 | 1.9900 | +2.577% | 250 | 773 | +49.246% |
| 2025-10-16 | 2.0500 | 2.0500 | 1.9400 | 1.9400 | -6.280% | 53 | 569 | +53.093% |
| 2025-10-15 | 2.1800 | 2.1800 | 2.0700 | 2.0700 | +3.500% | 501 | 570 | +43.478% |
| 2025-10-14 | 1.8800 | 2.0000 | 1.8300 | 2.0000 | 0.000% | 4 | 69 | +48.500% |
| 2025-10-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +6.952% | 1 | 67 | +48.500% |
| 2025-10-10 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -12.207% | 1 | 66 | +58.824% |
| 2025-10-09 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -2.294% | 50 | 0 | +39.437% |
| 2025-10-08 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 0.000% | 15 | 0 | +36.239% |