SPY271217C01090000
SPY Dec 17 2027 1090.00 Call
optionOPRA
InactiveOct 16, 2026
0.83USD-17.000%(-0.17)25Vol10,913OI
SPY271217C01090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -17.000% | 25 | 10,938 | 0.000% |
| 2026-10-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 1 | 10,937 | -17.000% |
| 2026-10-14 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -26.563% | 35 | 10,908 | -11.702% |
| 2026-10-12 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +5.785% | 1 | 10,909 | -35.156% |
| 2026-10-09 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | +0.833% | 3 | 10,910 | -31.405% |
| 2026-10-08 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | -16.667% | 12 | 10,917 | -30.833% |
| 2026-10-06 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +8.271% | 16 | 10,917 | -42.361% |
| 2026-10-05 | 1.2900 | 1.3400 | 1.2900 | 1.3300 | +31.683% | 12 | 10,921 | -37.594% |
| 2026-10-01 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | -13.675% | 4 | 10,925 | -17.822% |
| 2026-09-28 | 1.2300 | 1.2300 | 1.1500 | 1.1700 | -4.098% | 8 | 10,927 | -29.060% |
| 2026-09-24 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | -3.175% | 3 | 10,927 | -31.967% |
| 2026-09-21 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +20.000% | 2 | 10,927 | -34.127% |
| 2026-09-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -25.000% | 2 | 10,925 | -20.952% |
| 2026-08-25 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -35.185% | 16 | 10,925 | -40.714% |
| 2026-08-13 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +4.348% | 1 | 10,925 | -61.574% |
| 2026-08-07 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | +12.500% | 2 | 10,925 | -59.903% |
| 2026-08-06 | 2.0100 | 2.0100 | 1.8400 | 1.8400 | -11.111% | 6 | 11,282 | -54.891% |
| 2026-08-05 | 2.6900 | 2.6900 | 2.0500 | 2.0700 | -14.463% | 3,440 | 13,363 | -59.903% |
| 2026-08-04 | 1.9200 | 2.4200 | 1.9000 | 2.4200 | +54.140% | 12,999 | 19,489 | -65.702% |
| 2026-08-03 | 1.3600 | 1.5800 | 1.2400 | 1.5700 | +22.656% | 14,203 | 29,123 | -47.134% |
| 2026-07-31 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +8.475% | 120 | 29,243 | -35.156% |
| 2026-07-30 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | -7.087% | 65 | 29,308 | -29.661% |
| 2026-07-28 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -5.224% | 8 | 29,316 | -34.646% |
| 2026-07-27 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -10.667% | 8 | 29,324 | -38.060% |
| 2026-07-20 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | -2.597% | 18 | 29,338 | -44.667% |
| 2026-07-17 | 1.6200 | 1.6200 | 1.5400 | 1.5400 | -14.444% | 16 | 29,335 | -46.104% |
| 2026-07-16 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.216% | 24 | 29,359 | -53.889% |
| 2026-07-09 | 1.7900 | 1.9400 | 1.7900 | 1.9400 | +10.857% | 168 | 29,191 | -57.216% |
| 2026-07-08 | 1.7700 | 1.7700 | 1.6500 | 1.7500 | -3.315% | 200 | 29,007 | -52.571% |
| 2026-07-07 | 1.9600 | 1.9600 | 1.8100 | 1.8100 | -7.179% | 840 | 28,167 | -54.144% |
| 2026-07-06 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | +10.169% | 37 | 28,143 | -57.436% |
| 2026-07-02 | 1.9600 | 2.0500 | 1.7200 | 1.7700 | -9.231% | 89 | 28,054 | -53.107% |
| 2026-07-01 | 1.8600 | 1.9900 | 1.8400 | 1.9500 | 0.000% | 4,064 | 23,990 | -57.436% |
| 2026-06-30 | 1.7800 | 1.9700 | 1.7800 | 1.9500 | +12.717% | 6,401 | 17,590 | -57.436% |
| 2026-06-29 | 1.6900 | 1.7400 | 1.6000 | 1.7300 | +11.613% | 56 | 17,534 | -52.023% |
| 2026-06-26 | 1.5700 | 1.5700 | 1.4700 | 1.5500 | 0.000% | 6,400 | 11,642 | -46.452% |
| 2026-06-25 | 1.6900 | 1.6900 | 1.5400 | 1.5500 | -29.545% | 1,840 | 9,850 | -46.452% |
| 2026-06-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -7.950% | 8 | 9,858 | -62.273% |
| 2026-06-16 | 2.4600 | 2.4600 | 2.3900 | 2.3900 | -4.016% | 10 | 9,866 | -65.272% |
| 2026-06-15 | 2.5500 | 2.5500 | 2.4900 | 2.4900 | +27.041% | 2 | 9,865 | -66.667% |
| 2026-06-12 | 1.9700 | 2.1000 | 1.9600 | 1.9600 | +5.376% | 1,600 | 8,265 | -57.653% |
| 2026-06-11 | 1.6800 | 1.8600 | 1.6000 | 1.8600 | +0.541% | 1,600 | 6,681 | -55.376% |
| 2026-06-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -4.145% | 8 | 6,673 | -55.135% |
| 2026-06-09 | 2.1400 | 2.1400 | 1.6800 | 1.9300 | -2.030% | 13 | 6,668 | -56.995% |
| 2026-06-08 | 2.0800 | 2.0900 | 1.9700 | 1.9700 | -1.005% | 921 | 6,381 | -57.868% |
| 2026-06-05 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | -24.906% | 800 | 6,283 | -58.291% |
| 2026-06-04 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +0.379% | 536 | 6,609 | -68.679% |
| 2026-06-02 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +1.149% | 1 | 6,610 | -68.561% |
| 2026-06-01 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -0.382% | 1 | 6,609 | -68.199% |
| 2026-05-28 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +13.913% | 4 | 6,613 | -68.321% |
| 2026-05-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +16.162% | 2 | 6,612 | -63.913% |
| 2026-05-21 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +5.882% | 8 | 6,604 | -58.081% |
| 2026-05-19 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -24.291% | 16 | 6,604 | -55.615% |
| 2026-05-15 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | +5.106% | 2 | 6,603 | -66.397% |
| 2026-05-13 | 1.9200 | 2.4400 | 1.8600 | 2.3500 | +24.339% | 1,611 | 5,004 | -64.681% |
| 2026-05-12 | 1.7700 | 1.8900 | 1.7200 | 1.8900 | -8.252% | 3,200 | 1,836 | -56.085% |
| 2026-05-11 | 1.9500 | 2.0600 | 1.9500 | 2.0600 | +8.995% | 1,702 | 145 | -59.709% |
| 2026-05-08 | 1.7500 | 1.8900 | 1.7500 | 1.8900 | +18.125% | 41 | 104 | -56.085% |
| 2026-05-07 | 1.7900 | 1.7900 | 1.6000 | 1.6000 | -10.615% | 17 | 96 | -48.125% |
| 2026-05-06 | 1.5400 | 1.7900 | 1.5400 | 1.7900 | +25.175% | 2 | 94 | -53.631% |
| 2026-05-05 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +12.598% | 1 | 93 | -41.958% |
| 2026-05-04 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +5.833% | 2 | 91 | -34.646% |
| 2026-04-30 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | +18.812% | 40 | 91 | -30.833% |
| 2026-04-22 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +32.895% | 4 | 54 | -17.822% |
| 2026-02-17 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -12.644% | 1 | 50 | +9.211% |
| 2026-02-12 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | -9.375% | 18 | 50 | -4.598% |
| 2026-02-09 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | +3.226% | 32 | 32 | -13.542% |
| 2026-01-23 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -21.186% | 1 | 1 | -10.753% |
| 2025-11-20 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +8.257% | 1 | 1 | -29.661% |
| 2025-11-07 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 1 | 1 | -23.853% |