SPY271217C01105000
SPY Dec 17 2027 1105.00 Call
optionOPRA
EODOct 19, 2026
0.75USD-41.406%(-0.53)288Vol11,109OI
SPY271217C01105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -41.406% | 288 | 11,004 | 0.000% |
| 2026-09-21 | 0.9400 | 1.2800 | 0.9400 | 1.2800 | +28.000% | 12 | 11,012 | -41.406% |
| 2026-09-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -14.530% | 1 | 11,012 | -25.000% |
| 2026-08-25 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -29.940% | 8 | 11,012 | -35.897% |
| 2026-08-07 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | -2.907% | 20 | 11,008 | -55.090% |
| 2026-08-05 | 2.2800 | 2.2800 | 1.7200 | 1.7200 | -17.308% | 1,944 | 12,994 | -56.395% |
| 2026-08-04 | 1.5800 | 2.0800 | 1.5800 | 2.0800 | +92.593% | 10,829 | 14,950 | -63.942% |
| 2026-08-03 | 1.1400 | 1.1600 | 1.0100 | 1.0800 | -1.818% | 9,605 | 19,744 | -30.556% |
| 2026-07-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 24 | 19,768 | -31.818% |
| 2026-07-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -7.874% | 24 | 19,792 | -35.897% |
| 2026-07-23 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -5.926% | 8 | 19,784 | -40.945% |
| 2026-07-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 8 | 19,776 | -44.444% |
| 2026-07-21 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | +5.469% | 42 | 19,744 | -44.444% |
| 2026-07-20 | 1.4100 | 1.4100 | 1.2800 | 1.2800 | -3.759% | 88 | 19,728 | -41.406% |
| 2026-07-17 | 1.3600 | 1.4600 | 1.3300 | 1.3300 | -12.500% | 80 | 19,648 | -43.609% |
| 2026-07-16 | 1.6300 | 1.6500 | 1.5200 | 1.5200 | -7.879% | 88 | 19,584 | -50.658% |
| 2026-07-15 | 1.7100 | 1.7100 | 1.6300 | 1.6500 | +0.610% | 96 | 19,488 | -54.545% |
| 2026-07-14 | 1.6000 | 1.6700 | 1.5900 | 1.6400 | +1.235% | 80 | 19,408 | -54.268% |
| 2026-07-13 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | -9.497% | 81 | 19,328 | -53.704% |
| 2026-07-10 | 1.7100 | 1.8000 | 1.7100 | 1.7900 | +6.548% | 224 | 19,104 | -58.101% |
| 2026-07-09 | 1.5400 | 1.6900 | 1.5400 | 1.6800 | +12.000% | 168 | 18,941 | -55.357% |
| 2026-07-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 2 | 18,941 | -50.000% |
| 2026-07-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +25.000% | 1 | 18,941 | -55.882% |
| 2026-06-26 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -0.730% | 2 | 18,941 | -44.853% |
| 2026-06-24 | 1.5000 | 1.5600 | 1.3700 | 1.3700 | -4.861% | 237 | 18,712 | -45.255% |
| 2026-06-23 | 1.4800 | 1.5200 | 1.4400 | 1.4400 | -14.793% | 103 | 18,632 | -47.917% |
| 2026-06-22 | 1.7400 | 1.7500 | 1.6900 | 1.6900 | -9.140% | 2,408 | 16,224 | -55.621% |
| 2026-06-18 | 1.9200 | 1.9200 | 1.8400 | 1.8600 | -1.587% | 4,800 | 11,424 | -59.677% |
| 2026-06-17 | 1.9000 | 1.9000 | 1.8700 | 1.8900 | -3.077% | 2,400 | 9,024 | -60.317% |
| 2026-06-16 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | +14.035% | 2,408 | 6,632 | -61.538% |
| 2026-06-12 | 1.7100 | 1.8300 | 1.6900 | 1.7100 | +6.211% | 1,600 | 5,032 | -56.140% |
| 2026-06-11 | 1.4700 | 1.6100 | 1.4000 | 1.6100 | -1.227% | 1,600 | 3,432 | -53.416% |
| 2026-06-10 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -11.413% | 8 | 3,424 | -53.988% |
| 2026-06-09 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +1.657% | 8 | 3,416 | -59.239% |
| 2026-06-08 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | +7.101% | 920 | 2,496 | -58.564% |
| 2026-06-05 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -20.283% | 800 | 1,849 | -55.621% |
| 2026-05-27 | 2.1300 | 2.1300 | 2.1000 | 2.1200 | +1.923% | 104 | 1,745 | -64.623% |
| 2026-05-26 | 2.0900 | 2.1300 | 2.0800 | 2.0800 | +6.667% | 26 | 1,723 | -63.942% |
| 2026-05-22 | 1.9800 | 2.0300 | 1.9500 | 1.9500 | +9.551% | 330 | 1,393 | -61.538% |
| 2026-05-21 | 1.7200 | 1.8500 | 1.6600 | 1.7800 | 0.000% | 80 | 1,315 | -57.865% |
| 2026-05-20 | 1.5600 | 1.7800 | 1.5600 | 1.7800 | +9.877% | 360 | 956 | -57.865% |
| 2026-05-19 | 1.6600 | 1.6800 | 1.5700 | 1.6200 | -6.358% | 624 | 800 | -53.704% |
| 2026-05-18 | 1.9400 | 1.9400 | 1.6800 | 1.7300 | 0.000% | 800 | 0 | -56.647% |