SPY271217C01100000
SPY Dec 17 2027 1100.00 Call
optionOPRA
EODOct 27, 2026
0.78USD+18.182%(+0.12)2Vol16,961OI
SPY271217C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +18.182% | 2 | 16,961 | 0.000% |
| 2026-10-23 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | -9.589% | 11 | 16,956 | +18.182% |
| 2026-10-22 | 0.7800 | 0.7900 | 0.7200 | 0.7300 | -17.978% | 11 | 16,952 | +6.849% |
| 2026-10-21 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -1.111% | 11 | 16,942 | -12.360% |
| 2026-10-20 | 0.7800 | 0.9000 | 0.7800 | 0.9000 | +18.421% | 15 | 16,942 | -13.333% |
| 2026-10-16 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | -11.628% | 101 | 17,042 | +2.632% |
| 2026-10-15 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -2.273% | 100 | 16,982 | -9.302% |
| 2026-10-14 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -12.000% | 4 | 16,983 | -11.364% |
| 2026-10-13 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -5.660% | 18 | 16,991 | -22.000% |
| 2026-10-12 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | -0.935% | 110 | 16,918 | -26.415% |
| 2026-10-09 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +7.000% | 2 | 16,918 | -27.103% |
| 2026-10-08 | 1.0700 | 1.0800 | 1.0000 | 1.0000 | -11.504% | 25 | 16,925 | -22.000% |
| 2026-10-07 | 1.1100 | 1.1300 | 1.0900 | 1.1300 | -11.719% | 10 | 16,915 | -30.973% |
| 2026-10-06 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +15.315% | 5 | 16,912 | -39.063% |
| 2026-10-05 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +27.586% | 5 | 16,907 | -29.730% |
| 2026-10-01 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | -17.925% | 11 | 16,917 | -10.345% |
| 2026-09-28 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.924% | 5 | 16,917 | -26.415% |
| 2026-09-25 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +13.333% | 1 | 16,918 | -34.454% |
| 2026-09-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 10 | 16,916 | -25.714% |
| 2026-09-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -15.441% | 1 | 16,916 | -32.174% |
| 2026-09-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -1.449% | 3 | 16,913 | -42.647% |
| 2026-09-21 | 1.0000 | 1.3800 | 1.0000 | 1.3800 | +48.387% | 11 | 16,921 | -43.478% |
| 2026-09-18 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +3.333% | 1 | 16,921 | -16.129% |
| 2026-09-17 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | +28.571% | 21 | 16,911 | -13.333% |
| 2026-09-16 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | -11.392% | 16 | 16,901 | +11.429% |
| 2026-09-15 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -4.819% | 13 | 16,891 | -1.266% |
| 2026-09-14 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | -15.306% | 11 | 16,881 | -6.024% |
| 2026-09-11 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | +10.112% | 18 | 16,888 | -20.408% |
| 2026-09-10 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | -11.881% | 34 | 16,888 | -12.360% |
| 2026-09-09 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +3.061% | 9 | 16,879 | -22.772% |
| 2026-09-01 | 1.0300 | 1.0300 | 0.9300 | 0.9800 | -13.274% | 6 | 16,880 | -20.408% |
| 2026-08-31 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -11.719% | 2 | 16,882 | -30.973% |
| 2026-08-25 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | +5.785% | 17 | 16,897 | -39.063% |
| 2026-08-20 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | -12.319% | 2 | 16,897 | -35.537% |
| 2026-08-18 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -17.365% | 1 | 16,897 | -43.478% |
| 2026-08-17 | 1.8100 | 1.8100 | 1.6700 | 1.6700 | -9.239% | 13 | 16,904 | -53.293% |
| 2026-08-14 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +6.977% | 2 | 16,904 | -57.609% |
| 2026-08-12 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -1.714% | 1 | 16,904 | -54.651% |
| 2026-08-11 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.407% | 1 | 16,904 | -55.429% |
| 2026-08-10 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +5.587% | 2 | 16,904 | -58.730% |
| 2026-08-07 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | +9.816% | 74 | 16,895 | -56.425% |
| 2026-08-06 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -9.945% | 1 | 17,453 | -52.147% |
| 2026-08-05 | 2.4000 | 2.4000 | 1.8100 | 1.8100 | -15.421% | 8,057 | 23,316 | -56.906% |
| 2026-08-04 | 1.5000 | 2.2100 | 1.5000 | 2.1400 | +47.586% | 12,534 | 30,499 | -63.551% |
| 2026-08-03 | 1.2200 | 1.4500 | 1.0700 | 1.4500 | +26.087% | 30,431 | 47,462 | -46.207% |
| 2026-07-31 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +6.481% | 1 | 47,463 | -32.174% |
| 2026-07-30 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | +12.500% | 17 | 47,478 | -27.778% |
| 2026-07-29 | 1.0600 | 1.0600 | 0.9600 | 0.9600 | -16.522% | 6 | 47,472 | -18.750% |
| 2026-07-28 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 0.000% | 35 | 47,501 | -32.174% |
| 2026-07-27 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | -3.361% | 39 | 47,528 | -32.174% |
| 2026-07-23 | 1.3300 | 1.3300 | 1.1900 | 1.1900 | -16.197% | 25 | 47,503 | -34.454% |
| 2026-07-22 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -0.699% | 8 | 47,495 | -45.070% |
| 2026-07-21 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | +6.716% | 41 | 47,454 | -45.455% |
| 2026-07-20 | 1.4800 | 1.5000 | 1.3400 | 1.3400 | -3.597% | 108 | 47,442 | -41.791% |
| 2026-07-17 | 1.4800 | 1.5300 | 1.3900 | 1.3900 | -12.579% | 172 | 47,336 | -43.885% |
| 2026-07-16 | 1.7100 | 1.7300 | 1.5900 | 1.5900 | -8.092% | 150 | 47,271 | -50.943% |
| 2026-07-15 | 1.7800 | 1.7800 | 1.7000 | 1.7300 | +0.581% | 100 | 47,171 | -54.913% |
| 2026-07-14 | 1.7000 | 1.7400 | 1.6600 | 1.7200 | +2.381% | 84 | 47,087 | -54.651% |
| 2026-07-13 | 1.8000 | 1.8000 | 1.6800 | 1.6800 | -10.638% | 97 | 46,992 | -53.571% |
| 2026-07-10 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | +6.818% | 301 | 46,836 | -58.511% |
| 2026-07-09 | 1.6200 | 1.7700 | 1.6200 | 1.7600 | +10.692% | 168 | 46,668 | -55.682% |
| 2026-07-08 | 1.6100 | 1.6200 | 1.5000 | 1.5900 | -3.636% | 205 | 46,479 | -50.943% |
| 2026-07-07 | 1.7800 | 1.7800 | 1.6400 | 1.6500 | -7.303% | 853 | 45,629 | -52.727% |
| 2026-07-06 | 1.7500 | 1.7900 | 1.7500 | 1.7800 | +9.877% | 26 | 45,605 | -56.180% |
| 2026-07-02 | 1.8000 | 1.8600 | 1.5600 | 1.6200 | -5.814% | 103 | 45,520 | -51.852% |
| 2026-07-01 | 1.6900 | 1.8100 | 1.6700 | 1.7200 | -3.371% | 4,082 | 41,463 | -54.651% |
| 2026-06-30 | 1.7300 | 1.8000 | 1.7300 | 1.7800 | +31.852% | 4,004 | 37,459 | -56.180% |
| 2026-06-26 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 1 | 37,458 | -42.222% |
| 2026-06-25 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | -2.098% | 8 | 37,450 | -44.286% |
| 2026-06-24 | 1.5700 | 1.6200 | 1.4300 | 1.4300 | -5.298% | 243 | 37,219 | -45.455% |
| 2026-06-23 | 1.5700 | 1.6300 | 1.5100 | 1.5100 | -16.111% | 89 | 37,124 | -48.344% |
| 2026-06-22 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | -8.163% | 2,828 | 34,722 | -56.667% |
| 2026-06-18 | 2.0300 | 2.0300 | 1.8600 | 1.9600 | +10.734% | 5,587 | 29,926 | -60.204% |
| 2026-06-17 | 1.9500 | 1.9900 | 1.7500 | 1.7700 | -13.659% | 2,470 | 27,492 | -55.932% |
| 2026-06-16 | 2.2600 | 2.2600 | 2.0500 | 2.0500 | -9.292% | 2,419 | 25,089 | -61.951% |
| 2026-06-15 | 2.1700 | 2.2600 | 2.1700 | 2.2600 | +26.257% | 5 | 25,094 | -65.487% |
| 2026-06-12 | 1.8000 | 1.9200 | 1.7600 | 1.7900 | +4.678% | 1,603 | 23,495 | -56.425% |
| 2026-06-11 | 1.5400 | 1.7100 | 1.4500 | 1.7100 | +15.541% | 1,614 | 21,882 | -54.386% |
| 2026-06-10 | 1.6900 | 1.7100 | 1.4800 | 1.4800 | -15.909% | 20 | 21,868 | -47.297% |
| 2026-06-09 | 1.9000 | 1.9000 | 1.6500 | 1.7600 | -7.368% | 22 | 21,853 | -55.682% |
| 2026-06-08 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | +4.396% | 923 | 20,931 | -58.947% |
| 2026-06-05 | 2.1900 | 2.1900 | 1.7700 | 1.8200 | -17.647% | 817 | 20,137 | -57.143% |
| 2026-06-04 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -5.556% | 1 | 20,138 | -64.706% |
| 2026-06-03 | 2.3500 | 2.3800 | 2.3400 | 2.3400 | -0.426% | 4 | 20,139 | -66.667% |
| 2026-06-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -0.844% | 3 | 20,136 | -66.809% |
| 2026-06-01 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -1.250% | 1 | 20,137 | -67.089% |
| 2026-05-29 | 2.5300 | 2.5300 | 2.4000 | 2.4000 | +0.840% | 8 | 20,143 | -67.500% |
| 2026-05-28 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | +5.778% | 2 | 20,144 | -67.227% |
| 2026-05-27 | 2.1900 | 2.2500 | 2.1900 | 2.2500 | +2.273% | 5 | 20,143 | -65.333% |
| 2026-05-26 | 2.2000 | 2.3300 | 2.1800 | 2.2000 | +5.769% | 15 | 20,144 | -64.545% |
| 2026-05-22 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | +16.201% | 6 | 20,148 | -62.500% |
| 2026-05-21 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.130% | 8 | 20,140 | -56.425% |
| 2026-05-20 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +4.734% | 2 | 20,142 | -55.932% |
| 2026-05-19 | 1.7300 | 1.7300 | 1.6200 | 1.6900 | -4.520% | 38 | 20,162 | -53.846% |
| 2026-05-18 | 2.0500 | 2.0500 | 1.7700 | 1.7700 | -13.235% | 42 | 20,190 | -55.932% |
| 2026-05-15 | 2.2400 | 2.3400 | 2.0400 | 2.0400 | -20.313% | 56 | 20,194 | -61.765% |
| 2026-05-14 | 2.2000 | 2.7300 | 2.2000 | 2.5600 | +18.519% | 4,875 | 15,358 | -69.531% |
| 2026-05-13 | 1.7200 | 2.2100 | 1.7100 | 2.1600 | +27.059% | 12,079 | 3,861 | -63.889% |
| 2026-05-12 | 1.6000 | 1.7000 | 1.5400 | 1.7000 | +1.190% | 3,200 | 779 | -54.118% |
| 2026-05-11 | 1.8300 | 1.8300 | 1.6800 | 1.6800 | -3.448% | 571 | 214 | -53.571% |
| 2026-05-08 | 1.5900 | 1.7400 | 1.5900 | 1.7400 | +18.367% | 48 | 206 | -55.172% |
| 2026-05-07 | 1.5900 | 1.5900 | 1.4700 | 1.4700 | -9.816% | 7 | 213 | -46.939% |
| 2026-05-06 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | +23.485% | 2 | 213 | -52.147% |
| 2026-05-05 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +18.919% | 1 | 212 | -40.909% |
| 2026-05-04 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +6.731% | 1 | 213 | -29.730% |
| 2026-04-30 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 3 | 213 | -25.000% |
| 2026-04-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 1 | 213 | -22.000% |
| 2026-04-23 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.000% | 3 | 214 | -17.021% |
| 2026-04-22 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +4.444% | 1 | 217 | -17.021% |
| 2026-04-21 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | -6.250% | 3 | 215 | -13.333% |
| 2026-04-20 | 0.9600 | 0.9600 | 0.9300 | 0.9600 | 0.000% | 11 | 215 | -18.750% |
| 2026-04-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +14.286% | 3 | 218 | -18.750% |
| 2026-04-16 | 0.8400 | 0.8700 | 0.8300 | 0.8400 | +5.000% | 15 | 215 | -7.143% |
| 2026-04-15 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +11.111% | 34 | 220 | -2.500% |
| 2026-04-14 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +24.138% | 12 | 216 | +8.333% |
| 2026-04-10 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 1 | 222 | +34.483% |
| 2026-04-07 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +5.556% | 4 | 223 | +36.842% |
| 2026-03-30 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -8.475% | 2 | 219 | +44.444% |
| 2026-03-24 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 5 | 217 | +32.203% |
| 2026-03-16 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 1 | 212 | +27.869% |
| 2026-03-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 1 | 211 | +30.000% |
| 2026-03-11 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -7.576% | 1 | 211 | +27.869% |
| 2026-03-09 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +3.125% | 1 | 211 | +18.182% |
| 2026-03-06 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 10 | 210 | +21.875% |
| 2026-03-03 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | -13.043% | 4 | 210 | +30.000% |
| 2026-03-02 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -9.211% | 1 | 208 | +13.043% |
| 2026-02-26 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +2.703% | 1 | 207 | +2.632% |
| 2026-02-23 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +4.225% | 1 | 206 | +5.405% |
| 2026-02-18 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 1 | 205 | +9.859% |
| 2026-02-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 1 | 204 | +9.859% |
| 2026-02-13 | 0.7100 | 0.7600 | 0.7100 | 0.7400 | -7.500% | 31 | 198 | +5.405% |
| 2026-02-12 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | -15.789% | 2 | 198 | -2.500% |
| 2026-02-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +23.377% | 10 | 198 | -17.895% |
| 2026-02-05 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | -11.494% | 2 | 188 | +1.299% |
| 2026-02-04 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -8.421% | 1 | 186 | -10.345% |
| 2026-02-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 185 | -17.895% |
| 2026-01-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 1 | 184 | -17.895% |
| 2026-01-28 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | +25.316% | 22 | 183 | -21.212% |
| 2026-01-20 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -13.187% | 1 | 161 | -1.266% |
| 2026-01-15 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +10.976% | 1 | 161 | -14.286% |
| 2026-01-14 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -12.766% | 27 | 161 | -4.878% |
| 2026-01-07 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | +1.075% | 27 | 188 | -17.021% |
| 2025-12-24 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +22.368% | 150 | 190 | -16.129% |
| 2025-12-19 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -2.564% | 2 | 190 | +2.632% |
| 2025-12-16 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -19.588% | 4 | 188 | 0.000% |
| 2025-12-12 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.960% | 2 | 192 | -19.588% |
| 2025-12-02 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | +1.000% | 21 | 190 | -22.772% |
| 2025-12-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -12.281% | 2 | 171 | -22.000% |
| 2025-11-28 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +17.526% | 150 | 169 | -31.579% |
| 2025-11-21 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -5.825% | 1 | 21 | -19.588% |
| 2025-11-18 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -4.630% | 1 | 20 | -24.272% |
| 2025-11-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -12.195% | 1 | 20 | -27.778% |
| 2025-11-14 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -12.143% | 2 | 19 | -36.585% |
| 2025-11-12 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | +13.821% | 16 | 19 | -44.286% |
| 2025-11-10 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +33.696% | 3 | 8 | -36.585% |
| 2025-11-07 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -10.680% | 1 | 11 | -15.217% |
| 2025-11-06 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -11.966% | 5 | 10 | -24.272% |
| 2025-11-05 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | -10.687% | 2 | 5 | -33.333% |
| 2025-11-03 | 1.3200 | 1.3200 | 1.2800 | 1.3100 | 0.000% | 3 | 0 | -40.458% |