SPY271217C01080000
SPY Dec 17 2027 1080.00 Call
optionOPRA
EODOct 19, 2026
1.03USD-24.265%(-0.33)1Vol7,024OI
SPY271217C01080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -24.265% | 1 | 7,024 | 0.000% |
| 2026-10-02 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +21.429% | 1 | 7,024 | -24.265% |
| 2026-10-01 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.085% | 4 | 7,024 | -8.036% |
| 2026-09-29 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | -22.876% | 3 | 7,023 | -12.712% |
| 2026-09-25 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | +0.658% | 2 | 7,022 | -32.680% |
| 2026-09-24 | 1.3700 | 1.5200 | 1.3500 | 1.5200 | +4.828% | 42 | 7,017 | -32.237% |
| 2026-09-23 | 1.5600 | 1.5600 | 1.4500 | 1.4500 | -14.201% | 339 | 7,015 | -28.966% |
| 2026-09-22 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +55.046% | 1 | 7,014 | -39.053% |
| 2026-09-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +5.825% | 1 | 7,013 | -5.505% |
| 2026-09-16 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 1 | 7,013 | 0.000% |
| 2026-09-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -17.355% | 2 | 7,013 | +3.000% |
| 2026-09-11 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -11.679% | 2 | 7,011 | -14.876% |
| 2026-09-08 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -14.907% | 1 | 7,012 | -24.818% |
| 2026-08-25 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -1.227% | 8 | 7,012 | -36.025% |
| 2026-08-20 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -25.571% | 4 | 7,009 | -36.810% |
| 2026-08-12 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -15.444% | 40 | 6,974 | -52.968% |
| 2026-08-04 | 2.1900 | 2.5900 | 2.1400 | 2.5900 | +47.159% | 6,776 | 9,737 | -60.232% |
| 2026-08-03 | 1.5200 | 1.7700 | 1.4100 | 1.7600 | +23.077% | 5,954 | 12,731 | -41.477% |
| 2026-07-31 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | +7.519% | 441 | 12,795 | -27.972% |
| 2026-07-30 | 1.2900 | 1.3400 | 1.2800 | 1.3300 | -5.674% | 2,477 | 13,396 | -22.556% |
| 2026-07-28 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +2.174% | 8 | 13,404 | -26.950% |
| 2026-07-27 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | -19.298% | 2 | 13,404 | -25.362% |
| 2026-07-21 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | -5.000% | 12 | 13,404 | -39.766% |
| 2026-07-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.124% | 8 | 13,412 | -42.778% |
| 2026-07-17 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -21.239% | 2 | 13,414 | -42.135% |
| 2026-07-10 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +5.116% | 1 | 13,415 | -54.425% |
| 2026-07-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +10.825% | 1 | 13,414 | -52.093% |
| 2026-07-08 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +2.646% | 8 | 13,414 | -46.907% |
| 2026-07-02 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -12.500% | 2 | 13,412 | -45.503% |
| 2026-06-30 | 1.9400 | 2.1600 | 1.9400 | 2.1600 | +13.089% | 2,400 | 11,024 | -52.315% |
| 2026-06-29 | 1.8500 | 1.9100 | 1.7500 | 1.9100 | +12.353% | 56 | 10,976 | -46.073% |
| 2026-06-26 | 1.7300 | 1.7300 | 1.6200 | 1.7000 | -0.585% | 6,400 | 5,203 | -39.412% |
| 2026-06-25 | 1.8700 | 1.8700 | 1.7000 | 1.7100 | -29.918% | 1,840 | 3,371 | -39.766% |
| 2026-06-17 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +23.232% | 8 | 3,379 | -57.787% |
| 2026-06-09 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -32.881% | 3 | 3,376 | -47.980% |
| 2026-06-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -5.145% | 368 | 3,703 | -65.085% |
| 2026-06-02 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | +12.681% | 168 | 3,847 | -66.881% |
| 2026-05-27 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +33.981% | 3 | 3,844 | -62.681% |
| 2026-05-19 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -32.680% | 16 | 3,845 | -50.000% |
| 2026-05-14 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +45.024% | 1 | 3,845 | -66.340% |
| 2026-05-12 | 1.9800 | 2.1100 | 1.9100 | 2.1100 | -3.211% | 3,200 | 702 | -51.185% |
| 2026-05-11 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +4.808% | 1 | 703 | -52.752% |
| 2026-05-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +6.667% | 40 | 703 | -50.481% |
| 2026-05-07 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -0.510% | 8 | 702 | -47.179% |
| 2026-05-06 | 1.8300 | 1.9600 | 1.8300 | 1.9600 | +27.273% | 3 | 703 | -47.449% |
| 2026-05-05 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | +8.451% | 643 | 111 | -33.117% |
| 2026-05-01 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | +22.414% | 2 | 110 | -27.465% |
| 2026-04-28 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +1.754% | 50 | 110 | -11.207% |
| 2026-04-22 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +0.885% | 1 | 110 | -9.649% |
| 2026-04-17 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | +7.619% | 8 | 110 | -8.850% |
| 2026-04-16 | 0.9700 | 1.0500 | 0.9500 | 1.0500 | +59.091% | 57 | 111 | -1.905% |
| 2026-03-19 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 104 | +56.061% |
| 2026-03-18 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -42.735% | 1 | 105 | +53.731% |
| 2026-01-28 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +14.706% | 1 | 104 | -11.966% |
| 2026-01-23 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | +3.030% | 2 | 105 | +0.980% |
| 2026-01-14 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -6.604% | 2 | 104 | +4.040% |
| 2025-12-31 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -2.752% | 1 | 103 | -2.830% |
| 2025-12-30 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +17.204% | 2 | 103 | -5.505% |
| 2025-12-16 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -9.709% | 50 | 101 | +10.753% |
| 2025-12-15 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | -27.465% | 50 | 51 | 0.000% |
| 2025-11-04 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -8.387% | 1 | 2 | -27.465% |
| 2025-11-03 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 1 | 0 | -33.548% |