SPY271217C01110000
SPY Dec 17 2027 1110.00 Call
optionOPRA
EODOct 22, 2026
0.67USD-16.250%(-0.13)1Vol19,099OI
SPY271217C01110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -16.250% | 1 | 19,099 | 0.000% |
| 2026-10-21 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | +11.111% | 20 | 19,099 | -16.250% |
| 2026-10-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.769% | 1 | 19,099 | -6.944% |
| 2026-10-16 | 0.7600 | 0.7600 | 0.6500 | 0.6500 | -28.571% | 926 | 18,350 | +3.077% |
| 2026-09-28 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -9.901% | 10 | 18,349 | -26.374% |
| 2026-09-24 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 1 | 18,349 | -33.663% |
| 2026-09-21 | 0.9200 | 1.0000 | 0.9200 | 1.0000 | +25.000% | 10 | 18,349 | -33.000% |
| 2026-09-10 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -12.088% | 5 | 18,349 | -16.250% |
| 2026-09-09 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -5.208% | 1 | 18,349 | -26.374% |
| 2026-09-08 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +3.226% | 1 | 18,350 | -30.208% |
| 2026-09-01 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -11.429% | 2 | 18,351 | -27.957% |
| 2026-08-31 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 10 | 18,351 | -36.190% |
| 2026-08-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +3.774% | 8 | 18,351 | -39.091% |
| 2026-08-24 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.000% | 1 | 18,350 | -36.792% |
| 2026-08-20 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -29.333% | 1 | 18,349 | -36.792% |
| 2026-08-17 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | -10.180% | 24 | 18,354 | -55.333% |
| 2026-08-13 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +15.972% | 325 | 18,679 | -59.880% |
| 2026-08-06 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -11.111% | 1 | 18,839 | -53.472% |
| 2026-08-05 | 2.1600 | 2.1600 | 1.6200 | 1.6200 | -15.183% | 4,217 | 20,447 | -58.642% |
| 2026-08-04 | 1.4800 | 1.9100 | 1.4800 | 1.9100 | +87.255% | 8,824 | 24,062 | -64.921% |
| 2026-08-03 | 1.1000 | 1.1000 | 0.9400 | 1.0200 | +0.990% | 26,034 | 37,274 | -34.314% |
| 2026-07-31 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -3.810% | 160 | 37,430 | -33.663% |
| 2026-07-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -5.405% | 32 | 37,462 | -36.190% |
| 2026-07-27 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -3.478% | 24 | 37,486 | -39.640% |
| 2026-07-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.959% | 1 | 37,485 | -41.739% |
| 2026-07-23 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -6.202% | 8 | 37,477 | -44.628% |
| 2026-07-22 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.000% | 8 | 37,469 | -48.062% |
| 2026-07-21 | 1.2900 | 1.3100 | 1.2900 | 1.2900 | +5.738% | 36 | 37,441 | -48.062% |
| 2026-07-20 | 1.3500 | 1.3500 | 1.2200 | 1.2200 | -3.937% | 96 | 37,425 | -45.082% |
| 2026-07-17 | 1.3100 | 1.4000 | 1.2700 | 1.2700 | -12.414% | 85 | 37,350 | -47.244% |
| 2026-07-16 | 1.5600 | 1.5600 | 1.4500 | 1.4500 | -7.643% | 88 | 37,278 | -53.793% |
| 2026-07-15 | 1.6400 | 1.6400 | 1.5100 | 1.5700 | 0.000% | 96 | 37,182 | -57.325% |
| 2026-07-14 | 1.5400 | 1.5900 | 1.5100 | 1.5700 | +1.290% | 80 | 37,102 | -57.325% |
| 2026-07-13 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | -9.357% | 80 | 37,022 | -56.774% |
| 2026-07-10 | 1.6300 | 1.7200 | 1.6300 | 1.7100 | +16.327% | 224 | 36,798 | -60.819% |
| 2026-07-08 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -9.816% | 8 | 36,806 | -54.422% |
| 2026-07-01 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +18.116% | 1 | 36,806 | -58.896% |
| 2026-06-25 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +5.344% | 2 | 36,804 | -51.449% |
| 2026-06-24 | 1.4400 | 1.4800 | 1.3100 | 1.3100 | -5.755% | 224 | 36,580 | -48.855% |
| 2026-06-23 | 1.4100 | 1.4600 | 1.3900 | 1.3900 | -14.198% | 80 | 36,500 | -51.799% |
| 2026-06-22 | 1.6600 | 1.6700 | 1.6200 | 1.6200 | -8.989% | 2,408 | 34,092 | -58.642% |
| 2026-06-18 | 1.8300 | 1.8300 | 1.7400 | 1.7800 | -0.559% | 4,800 | 29,292 | -62.360% |
| 2026-06-17 | 1.8100 | 1.8100 | 1.7800 | 1.7900 | -3.763% | 2,408 | 26,900 | -62.570% |
| 2026-06-16 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | -10.577% | 2,400 | 24,500 | -63.978% |
| 2026-06-15 | 1.9900 | 2.0800 | 1.9900 | 2.0800 | +26.061% | 4 | 24,500 | -67.788% |
| 2026-06-12 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +17.857% | 1 | 24,499 | -59.394% |
| 2026-06-11 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -5.405% | 1 | 24,498 | -52.143% |
| 2026-06-09 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | -6.329% | 5 | 24,500 | -54.730% |
| 2026-06-08 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | -28.829% | 2 | 24,501 | -57.595% |
| 2026-06-04 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.896% | 158 | 24,501 | -69.820% |
| 2026-06-02 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +2.212% | 156 | 24,501 | -70.996% |
| 2026-06-01 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | +3.196% | 9 | 24,510 | -70.354% |
| 2026-05-29 | 2.2500 | 2.3200 | 2.1500 | 2.1900 | 0.000% | 4,033 | 20,541 | -69.406% |
| 2026-05-28 | 2.0000 | 2.1900 | 1.9600 | 2.1900 | +6.311% | 1,609 | 18,934 | -69.406% |
| 2026-05-27 | 2.0600 | 2.0600 | 2.0100 | 2.0600 | +4.040% | 105 | 18,829 | -67.476% |
| 2026-05-26 | 1.9600 | 2.0000 | 1.9600 | 1.9800 | +1.020% | 35 | 18,814 | -66.162% |
| 2026-05-22 | 1.9100 | 1.9600 | 1.8600 | 1.9600 | +17.365% | 328 | 18,486 | -65.816% |
| 2026-05-21 | 1.6400 | 1.7700 | 1.5900 | 1.6700 | -2.907% | 72 | 18,414 | -59.880% |
| 2026-05-20 | 1.5400 | 1.7200 | 1.5200 | 1.7200 | +10.968% | 362 | 18,052 | -61.047% |
| 2026-05-19 | 1.5800 | 1.6100 | 1.4900 | 1.5500 | -6.627% | 432 | 17,668 | -56.774% |
| 2026-05-18 | 1.8600 | 1.8600 | 1.5900 | 1.6600 | -23.148% | 803 | 16,865 | -59.639% |
| 2026-05-15 | 1.9700 | 2.1600 | 1.9700 | 2.1600 | -7.692% | 8 | 16,861 | -68.981% |
| 2026-05-14 | 2.0300 | 2.4100 | 2.0300 | 2.3400 | +22.513% | 4,841 | 12,082 | -71.368% |
| 2026-05-13 | 1.7500 | 1.9800 | 1.7500 | 1.9100 | +33.566% | 10,443 | 1,665 | -64.921% |
| 2026-05-12 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | -2.055% | 1,602 | 65 | -53.147% |
| 2026-05-08 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -2.013% | 1 | 64 | -54.110% |
| 2026-05-06 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +91.026% | 1 | 63 | -55.034% |
| 2026-01-23 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | -1.266% | 4 | 63 | -14.103% |
| 2026-01-16 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -3.659% | 1 | 63 | -15.190% |
| 2025-12-31 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -2.381% | 2 | 61 | -18.293% |
| 2025-12-30 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -2.326% | 5 | 61 | -20.238% |
| 2025-12-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +14.667% | 5 | 61 | -22.093% |
| 2025-12-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -20.213% | 10 | 61 | -10.667% |
| 2025-12-08 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -2.083% | 3 | 51 | -28.723% |
| 2025-12-03 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +4.348% | 5 | 48 | -30.208% |
| 2025-12-01 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -16.364% | 10 | 43 | -27.174% |
| 2025-11-14 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | -1.786% | 15 | 33 | -39.091% |
| 2025-11-13 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | -11.811% | 10 | 35 | -40.179% |
| 2025-11-12 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | +13.393% | 8 | 25 | -47.244% |
| 2025-11-11 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +12.000% | 2 | 15 | -40.179% |
| 2025-11-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 10 | 15 | -33.000% |
| 2025-11-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 5 | 5 | -30.928% |