SPY271217C01115000
SPY Dec 17 2027 1115.00 Call
optionOPRA
EODOct 22, 2026
0.62USD-10.145%(-0.07)6Vol15,033OI
SPY271217C01115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | -10.145% | 6 | 15,039 | 0.000% |
| 2026-10-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -2.817% | 1 | 15,040 | -10.145% |
| 2026-10-20 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +14.516% | 1 | 15,041 | -12.676% |
| 2026-10-16 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -35.417% | 14 | 15,055 | 0.000% |
| 2026-09-23 | 1.0700 | 1.0700 | 0.9600 | 0.9600 | +10.345% | 10 | 15,049 | -35.417% |
| 2026-09-21 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +8.750% | 8 | 15,049 | -28.736% |
| 2026-09-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -19.192% | 12 | 15,038 | -22.500% |
| 2026-08-31 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -35.714% | 10 | 15,038 | -37.374% |
| 2026-08-05 | 2.0400 | 2.0400 | 1.5400 | 1.5400 | -16.757% | 5,620 | 15,704 | -59.740% |
| 2026-08-04 | 1.3100 | 1.8500 | 1.3100 | 1.8500 | +92.708% | 4,935 | 16,558 | -66.486% |
| 2026-08-03 | 1.0300 | 1.0500 | 0.9000 | 0.9600 | -6.796% | 10,126 | 19,934 | -35.417% |
| 2026-07-31 | 0.9100 | 1.0300 | 0.9100 | 1.0300 | +8.421% | 9 | 19,941 | -39.806% |
| 2026-07-30 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | -5.000% | 2 | 19,941 | -34.737% |
| 2026-07-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 24 | 19,965 | -38.000% |
| 2026-07-27 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -17.323% | 16 | 19,981 | -40.952% |
| 2026-07-20 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -10.563% | 32 | 20,013 | -51.181% |
| 2026-07-16 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -8.974% | 8 | 20,021 | -56.338% |
| 2026-07-01 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +13.043% | 1 | 20,021 | -60.256% |
| 2026-06-29 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +10.400% | 1 | 20,020 | -55.072% |
| 2026-06-24 | 1.3800 | 1.4100 | 1.2500 | 1.2500 | -5.303% | 224 | 19,796 | -50.400% |
| 2026-06-23 | 1.4500 | 1.4500 | 1.3200 | 1.3200 | -14.839% | 80 | 19,716 | -53.030% |
| 2026-06-22 | 1.5900 | 1.6000 | 1.5500 | 1.5500 | -8.284% | 4,530 | 17,308 | -60.000% |
| 2026-06-18 | 1.7500 | 1.7500 | 1.6700 | 1.6900 | -0.588% | 4,800 | 12,508 | -63.314% |
| 2026-06-17 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | -4.494% | 2,400 | 10,108 | -63.529% |
| 2026-06-16 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | -13.592% | 2,401 | 7,707 | -65.169% |
| 2026-06-15 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +49.275% | 2 | 7,705 | -69.903% |
| 2026-06-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -8.609% | 419 | 7,705 | -55.072% |
| 2026-06-08 | 1.6700 | 1.6700 | 1.5100 | 1.5100 | -27.404% | 4 | 7,705 | -58.940% |
| 2026-05-29 | 2.1500 | 2.1700 | 2.0700 | 2.0800 | -1.887% | 4,001 | 3,704 | -70.192% |
| 2026-05-28 | 1.9100 | 2.1200 | 1.8900 | 2.1200 | +9.278% | 1,608 | 2,096 | -70.755% |
| 2026-05-27 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | +2.105% | 104 | 1,992 | -68.041% |
| 2026-05-26 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | +1.604% | 24 | 1,968 | -67.368% |
| 2026-05-22 | 1.8100 | 1.8700 | 1.7800 | 1.8700 | +15.432% | 328 | 1,640 | -66.845% |
| 2026-05-21 | 1.5600 | 1.7000 | 1.5400 | 1.6200 | -0.613% | 72 | 1,568 | -61.728% |
| 2026-05-20 | 1.4700 | 1.6400 | 1.4500 | 1.6300 | +10.884% | 360 | 1,208 | -61.963% |
| 2026-05-19 | 1.5200 | 1.5200 | 1.4200 | 1.4700 | -7.547% | 408 | 800 | -57.823% |
| 2026-05-18 | 1.7700 | 1.7800 | 1.5200 | 1.5900 | 0.000% | 800 | 0 | -61.006% |