SPY271217C01050000
SPY Dec 17 2027 1050.00 Call
optionOPRA
EODOct 27, 2026
1.59USD+22.308%(+0.29)26Vol30,193OI
SPY271217C01050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.4500 | 1.6200 | 1.4500 | 1.5900 | +22.308% | 26 | 30,206 | 0.000% |
| 2026-10-23 | 1.3400 | 1.3900 | 1.3000 | 1.3000 | -7.801% | 914 | 29,299 | +22.308% |
| 2026-10-22 | 1.5200 | 1.5200 | 1.4000 | 1.4100 | -23.370% | 715 | 28,613 | +12.766% |
| 2026-10-21 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | +8.876% | 24 | 28,637 | -13.587% |
| 2026-10-20 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +16.552% | 10 | 28,637 | -5.917% |
| 2026-10-16 | 1.5900 | 1.5900 | 1.4100 | 1.4500 | -18.079% | 816 | 28,349 | +9.655% |
| 2026-10-15 | 1.5600 | 1.7700 | 1.5600 | 1.7700 | +10.625% | 423 | 28,139 | -10.169% |
| 2026-10-14 | 1.8800 | 1.9000 | 1.6000 | 1.6000 | -24.883% | 6,622 | 24,173 | -0.625% |
| 2026-10-12 | 2.2600 | 2.2600 | 2.1300 | 2.1300 | -4.484% | 2 | 24,173 | -25.352% |
| 2026-10-09 | 2.1100 | 2.2400 | 2.1100 | 2.2300 | +14.948% | 15 | 24,219 | -28.700% |
| 2026-10-08 | 2.1500 | 2.1500 | 1.9400 | 1.9400 | -15.284% | 204 | 24,018 | -18.041% |
| 2026-10-07 | 2.2600 | 2.3000 | 2.1800 | 2.2900 | -8.400% | 65 | 24,012 | -30.568% |
| 2026-10-06 | 2.6800 | 2.6800 | 2.5000 | 2.5000 | +8.225% | 132 | 24,012 | -36.400% |
| 2026-10-05 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +5.000% | 5 | 24,012 | -31.169% |
| 2026-10-02 | 2.0800 | 2.2000 | 2.0800 | 2.2000 | +31.737% | 2,464 | 24,307 | -27.727% |
| 2026-10-01 | 1.8100 | 1.8100 | 1.6700 | 1.6700 | -12.105% | 2,451 | 23,970 | -4.790% |
| 2026-09-30 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | +5.556% | 1,450 | 24,120 | -16.316% |
| 2026-09-29 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -6.736% | 901 | 24,120 | -11.667% |
| 2026-09-28 | 1.9000 | 1.9800 | 1.9000 | 1.9300 | -11.060% | 552 | 24,120 | -17.617% |
| 2026-09-25 | 2.0500 | 2.1700 | 2.0500 | 2.1700 | +3.828% | 60 | 24,165 | -26.728% |
| 2026-09-24 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -3.687% | 15 | 24,150 | -23.923% |
| 2026-09-23 | 2.3000 | 2.3000 | 2.1700 | 2.1700 | -15.564% | 38 | 24,173 | -26.728% |
| 2026-09-22 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +0.784% | 20 | 24,173 | -38.132% |
| 2026-09-21 | 2.1500 | 2.5500 | 2.1500 | 2.5500 | +42.458% | 2,085 | 24,898 | -37.647% |
| 2026-09-18 | 1.7400 | 1.7900 | 1.6800 | 1.7900 | +7.831% | 819 | 24,807 | -11.173% |
| 2026-09-17 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | +18.571% | 14 | 24,806 | -4.217% |
| 2026-09-16 | 1.4000 | 1.4000 | 1.3000 | 1.4000 | -5.405% | 226 | 24,786 | +13.571% |
| 2026-09-15 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -11.905% | 6 | 24,789 | +7.432% |
| 2026-09-14 | 1.6000 | 1.6800 | 1.6000 | 1.6800 | -7.182% | 252 | 24,787 | -5.357% |
| 2026-09-11 | 1.9100 | 1.9100 | 1.8100 | 1.8100 | +9.036% | 42 | 24,789 | -12.155% |
| 2026-09-10 | 1.8200 | 1.8200 | 1.6600 | 1.6600 | -10.270% | 300 | 24,690 | -4.217% |
| 2026-09-09 | 1.9200 | 1.9400 | 1.8500 | 1.8500 | -7.500% | 1,013 | 23,785 | -14.054% |
| 2026-09-08 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -10.714% | 1,005 | 23,784 | -20.500% |
| 2026-09-04 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +3.226% | 25 | 23,759 | -29.018% |
| 2026-09-03 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +8.500% | 10 | 23,759 | -26.728% |
| 2026-09-02 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | +5.263% | 256 | 24,009 | -20.500% |
| 2026-09-01 | 1.9700 | 1.9900 | 1.9000 | 1.9000 | -11.628% | 273 | 23,743 | -16.316% |
| 2026-08-31 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -14.000% | 5 | 23,743 | -26.047% |
| 2026-08-28 | 2.8200 | 2.9800 | 2.5000 | 2.5000 | -9.091% | 98 | 23,809 | -36.400% |
| 2026-08-27 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +8.268% | 1 | 23,808 | -42.182% |
| 2026-08-26 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | +5.394% | 2 | 23,809 | -37.402% |
| 2026-08-25 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +2.119% | 10 | 23,799 | -34.025% |
| 2026-08-24 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -5.221% | 29 | 23,770 | -32.627% |
| 2026-08-21 | 2.5600 | 2.5600 | 2.4900 | 2.4900 | +6.410% | 7 | 23,771 | -36.145% |
| 2026-08-20 | 2.6100 | 2.6100 | 2.3400 | 2.3400 | -18.182% | 57 | 23,772 | -32.051% |
| 2026-08-19 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +6.320% | 1 | 23,773 | -44.406% |
| 2026-08-18 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -24.011% | 22 | 23,774 | -40.892% |
| 2026-08-14 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -5.094% | 75 | 23,799 | -55.085% |
| 2026-08-13 | 3.5900 | 3.8600 | 3.5900 | 3.7300 | +14.769% | 170 | 23,738 | -57.373% |
| 2026-08-12 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +2.524% | 77 | 23,714 | -51.077% |
| 2026-08-11 | 3.2700 | 3.2700 | 3.1700 | 3.1700 | -5.090% | 2 | 23,713 | -49.842% |
| 2026-08-10 | 3.5100 | 3.5100 | 3.3400 | 3.3400 | +1.212% | 2 | 23,712 | -52.395% |
| 2026-08-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -0.302% | 1 | 23,712 | -51.818% |
| 2026-08-06 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -2.071% | 1 | 23,712 | -51.964% |
| 2026-08-05 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -2.594% | 1 | 23,735 | -52.959% |
| 2026-08-04 | 2.8400 | 3.4700 | 2.8400 | 3.4700 | +52.863% | 70 | 23,734 | -54.179% |
| 2026-08-03 | 2.1600 | 2.2700 | 2.1400 | 2.2700 | +2.252% | 20,228 | 3,725 | -29.956% |
| 2026-07-23 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -23.973% | 1 | 3,725 | -28.378% |
| 2026-07-16 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | -1.351% | 7 | 3,718 | -45.548% |
| 2026-07-14 | 2.9000 | 3.0000 | 2.9000 | 2.9600 | +2.778% | 71 | 3,655 | -46.284% |
| 2026-07-13 | 2.9600 | 2.9600 | 2.8800 | 2.8800 | -6.796% | 4 | 3,655 | -44.792% |
| 2026-07-10 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +8.421% | 3 | 3,652 | -48.544% |
| 2026-07-07 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 1 | 3,651 | -44.211% |
| 2026-07-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +26.050% | 374 | 3,651 | -47.000% |
| 2026-06-26 | 2.2500 | 2.3800 | 2.2500 | 2.3800 | +1.277% | 152 | 3,798 | -33.193% |
| 2026-06-25 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -26.332% | 1 | 3,797 | -32.340% |
| 2026-06-22 | 3.4000 | 3.4600 | 3.1900 | 3.1900 | -4.776% | 720 | 3,425 | -50.157% |
| 2026-06-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 1 | 3,424 | -52.537% |
| 2026-06-17 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | -13.437% | 345 | 3,156 | -52.537% |
| 2026-06-15 | 3.7000 | 4.0100 | 3.7000 | 3.8700 | +34.843% | 1,176 | 2,605 | -58.915% |
| 2026-06-12 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | +0.350% | 5 | 2,601 | -44.599% |
| 2026-06-11 | 2.4200 | 2.8600 | 2.4200 | 2.8600 | -28.856% | 6 | 2,600 | -44.406% |
| 2026-06-03 | 4.0500 | 4.0500 | 4.0200 | 4.0200 | -2.663% | 3 | 2,600 | -60.448% |
| 2026-05-28 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +18.338% | 1 | 2,599 | -61.501% |
| 2026-05-22 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +19.931% | 1 | 2,599 | -54.441% |
| 2026-05-21 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -4.590% | 4 | 2,599 | -45.361% |
| 2026-05-20 | 2.8000 | 3.0500 | 2.7700 | 3.0500 | +12.963% | 6 | 2,598 | -47.869% |
| 2026-05-19 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -12.903% | 2 | 2,596 | -41.111% |
| 2026-05-18 | 3.3100 | 3.3100 | 3.1000 | 3.1000 | -12.921% | 5 | 2,595 | -48.710% |
| 2026-05-13 | 3.1800 | 3.5600 | 3.1800 | 3.5600 | +29.455% | 2,502 | 746 | -55.337% |
| 2026-05-12 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -10.131% | 3 | 746 | -42.182% |
| 2026-05-11 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | +6.620% | 120 | 693 | -48.039% |
| 2026-05-08 | 2.7400 | 2.8700 | 2.7400 | 2.8700 | +19.583% | 29 | 666 | -44.599% |
| 2026-05-06 | 2.3800 | 2.4000 | 2.3600 | 2.4000 | +17.073% | 650 | 39 | -33.750% |
| 2026-05-05 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | +7.895% | 3 | 38 | -22.439% |
| 2026-05-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +12.426% | 2 | 38 | -16.316% |
| 2026-04-27 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +13.423% | 4 | 38 | -5.917% |
| 2026-04-23 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +65.556% | 2 | 34 | +6.711% |
| 2026-04-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 1 | 33 | +76.667% |
| 2026-04-09 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -18.349% | 1 | 33 | +78.652% |
| 2026-02-19 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | -25.850% | 2 | 33 | +45.872% |
| 2026-02-02 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -6.369% | 25 | 33 | +8.163% |
| 2026-01-27 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +12.143% | 15 | 34 | +1.274% |
| 2026-01-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -18.605% | 15 | 30 | +13.571% |
| 2025-12-10 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +10.968% | 1 | 30 | -7.558% |
| 2025-11-18 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -19.271% | 1 | 29 | +2.581% |
| 2025-11-14 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +3.226% | 3 | 28 | -17.187% |
| 2025-11-04 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 0.000% | 25 | 25 | -14.516% |