SPY271217C01095000
SPY Dec 17 2027 1095.00 Call
optionOPRA
EODOct 21, 2026
0.97USD+15.476%(+0.13)1Vol14,700OI
SPY271217C01095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +15.476% | 1 | 14,700 | 0.000% |
| 2026-10-19 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +6.329% | 1 | 14,701 | +15.476% |
| 2026-10-16 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -13.187% | 1 | 14,700 | +22.785% |
| 2026-10-14 | 1.0100 | 1.0100 | 0.8800 | 0.9100 | -15.741% | 210 | 14,680 | +6.593% |
| 2026-10-13 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | -10.000% | 20 | 14,690 | -10.185% |
| 2026-10-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 14,690 | -19.167% |
| 2026-10-09 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | +14.286% | 2 | 14,690 | -19.167% |
| 2026-10-08 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +8.247% | 20 | 14,675 | -7.619% |
| 2026-09-18 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +25.974% | 1 | 14,675 | 0.000% |
| 2026-09-16 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | -18.085% | 2 | 14,673 | +25.974% |
| 2026-09-14 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | -12.150% | 2 | 14,671 | +3.191% |
| 2026-09-09 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.000% | 1 | 14,671 | -9.346% |
| 2026-09-02 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -31.410% | 1 | 14,671 | -9.346% |
| 2026-08-28 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +19.084% | 1 | 14,672 | -37.821% |
| 2026-08-25 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +1.550% | 8 | 14,672 | -25.954% |
| 2026-08-24 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.000% | 1 | 14,672 | -24.806% |
| 2026-08-20 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | -14.000% | 4 | 14,672 | -24.806% |
| 2026-08-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -15.254% | 1 | 14,674 | -35.333% |
| 2026-08-17 | 1.9700 | 1.9700 | 1.7700 | 1.7700 | -15.714% | 24 | 14,696 | -45.198% |
| 2026-08-13 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +14.130% | 3 | 14,696 | -53.810% |
| 2026-08-12 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -4.167% | 5 | 14,691 | -47.283% |
| 2026-08-10 | 1.9800 | 2.0200 | 1.9200 | 1.9200 | -2.538% | 56 | 14,640 | -49.479% |
| 2026-08-07 | 1.9400 | 1.9700 | 1.9400 | 1.9700 | +2.073% | 902 | 14,310 | -50.761% |
| 2026-08-05 | 2.5200 | 2.5300 | 1.9300 | 1.9300 | -16.450% | 8,005 | 22,052 | -49.741% |
| 2026-08-04 | 1.7600 | 2.3300 | 1.7600 | 2.3100 | +84.800% | 10,094 | 24,607 | -58.009% |
| 2026-08-03 | 1.2600 | 1.2900 | 1.1500 | 1.2500 | +0.806% | 19,553 | 36,458 | -22.400% |
| 2026-07-31 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | +9.735% | 2 | 36,456 | -21.774% |
| 2026-07-30 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -7.377% | 24 | 36,480 | -14.159% |
| 2026-07-27 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | -6.154% | 17 | 36,495 | -20.492% |
| 2026-07-23 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | -12.162% | 19 | 36,478 | -25.385% |
| 2026-07-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 0.000% | 8 | 36,470 | -34.459% |
| 2026-07-21 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | +5.714% | 32 | 36,438 | -34.459% |
| 2026-07-20 | 1.5500 | 1.5700 | 1.4000 | 1.4000 | -4.110% | 65 | 36,389 | -30.714% |
| 2026-07-17 | 1.4900 | 1.6100 | 1.4600 | 1.4600 | -12.575% | 81 | 36,310 | -33.562% |
| 2026-07-16 | 1.8000 | 1.8100 | 1.6700 | 1.6700 | -7.735% | 96 | 36,254 | -41.916% |
| 2026-07-15 | 1.8600 | 1.8700 | 1.7900 | 1.8100 | +0.556% | 96 | 36,158 | -46.409% |
| 2026-07-14 | 1.7900 | 1.8300 | 1.7400 | 1.8000 | +1.124% | 80 | 36,078 | -46.111% |
| 2026-07-13 | 1.8900 | 1.8900 | 1.7800 | 1.7800 | -9.184% | 90 | 35,988 | -45.506% |
| 2026-07-10 | 1.8700 | 1.9800 | 1.8700 | 1.9600 | +6.522% | 224 | 35,769 | -50.510% |
| 2026-07-09 | 1.6800 | 1.8500 | 1.6800 | 1.8400 | +10.843% | 168 | 35,601 | -47.283% |
| 2026-07-08 | 1.6900 | 1.6900 | 1.5700 | 1.6600 | -3.488% | 272 | 35,329 | -41.566% |
| 2026-07-07 | 1.8700 | 1.8700 | 1.7200 | 1.7200 | -7.527% | 840 | 34,489 | -43.605% |
| 2026-07-06 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | +6.286% | 24 | 34,465 | -47.849% |
| 2026-07-02 | 1.8800 | 1.9500 | 1.6400 | 1.7500 | -5.405% | 89 | 34,376 | -44.571% |
| 2026-07-01 | 1.7700 | 1.9000 | 1.7500 | 1.8500 | -0.538% | 4,064 | 30,320 | -47.568% |
| 2026-06-30 | 1.6800 | 1.8800 | 1.6800 | 1.8600 | +11.377% | 6,400 | 23,958 | -47.849% |
| 2026-06-29 | 1.6000 | 1.6700 | 1.5200 | 1.6700 | +12.838% | 56 | 23,918 | -41.916% |
| 2026-06-26 | 1.5100 | 1.5100 | 1.4100 | 1.4800 | 0.000% | 6,400 | 17,542 | -34.459% |
| 2026-06-25 | 1.6100 | 1.6100 | 1.4700 | 1.4800 | -12.941% | 1,840 | 15,705 | -34.459% |
| 2026-06-24 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | +6.918% | 2 | 15,705 | -42.941% |
| 2026-06-23 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | -29.646% | 5 | 15,707 | -38.994% |
| 2026-06-16 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +3.196% | 11 | 15,715 | -57.080% |
| 2026-06-15 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +17.112% | 22 | 15,715 | -55.708% |
| 2026-06-12 | 1.8800 | 2.0000 | 1.8700 | 1.8700 | +3.889% | 1,602 | 14,117 | -48.128% |
| 2026-06-11 | 1.6100 | 1.8000 | 1.5300 | 1.8000 | +1.695% | 1,602 | 12,515 | -46.111% |
| 2026-06-10 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +4.118% | 8 | 12,508 | -45.198% |
| 2026-06-09 | 2.0000 | 2.0000 | 1.6400 | 1.7000 | -12.371% | 13 | 12,504 | -42.941% |
| 2026-06-08 | 1.9700 | 1.9900 | 1.8800 | 1.9400 | +5.435% | 924 | 11,581 | -50.000% |
| 2026-06-05 | 2.0500 | 2.0600 | 1.8400 | 1.8400 | -27.273% | 815 | 10,768 | -47.283% |
| 2026-06-04 | 2.5100 | 2.5300 | 2.5100 | 2.5300 | -0.784% | 696 | 11,464 | -61.660% |
| 2026-06-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -2.672% | 1 | 11,463 | -61.961% |
| 2026-06-02 | 2.5500 | 2.6200 | 2.5500 | 2.6200 | +4.382% | 5 | 11,464 | -62.977% |
| 2026-06-01 | 2.5600 | 2.5600 | 2.5000 | 2.5100 | -3.462% | 3 | 11,465 | -61.355% |
| 2026-05-29 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | +3.586% | 6 | 11,467 | -62.692% |
| 2026-05-28 | 2.4000 | 2.5100 | 2.4000 | 2.5100 | +9.130% | 4 | 11,470 | -61.355% |
| 2026-05-26 | 2.2800 | 2.4000 | 2.2800 | 2.3000 | +9.524% | 16 | 11,479 | -57.826% |
| 2026-05-22 | 2.1600 | 2.2500 | 2.1000 | 2.1000 | +11.111% | 34 | 11,500 | -53.810% |
| 2026-05-21 | 1.8500 | 1.9700 | 1.8500 | 1.8900 | -2.577% | 37 | 11,504 | -48.677% |
| 2026-05-20 | 1.9400 | 1.9400 | 1.9000 | 1.9400 | +14.118% | 25 | 11,507 | -50.000% |
| 2026-05-19 | 1.8200 | 1.8200 | 1.7000 | 1.7000 | -10.995% | 31 | 11,491 | -42.941% |
| 2026-05-18 | 1.9500 | 2.1500 | 1.8200 | 1.9100 | -9.906% | 85 | 11,435 | -49.215% |
| 2026-05-15 | 2.2800 | 2.4500 | 2.1200 | 2.1200 | -20.000% | 66 | 11,415 | -54.245% |
| 2026-05-14 | 2.4100 | 2.8500 | 2.4100 | 2.6500 | +15.217% | 55 | 11,410 | -63.396% |
| 2026-05-13 | 2.0400 | 2.3500 | 2.0400 | 2.3000 | 0.000% | 11,500 | 0 | -57.826% |