SPY271217C01120000
SPY Dec 17 2027 1120.00 Call
optionOPRA
EODOct 26, 2026
0.58USD+13.725%(+0.07)1Vol12,536OI
SPY271217C01120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +13.725% | 1 | 12,536 | 0.000% |
| 2026-10-23 | 0.5800 | 0.5900 | 0.5100 | 0.5100 | -20.313% | 15 | 12,536 | +13.725% |
| 2026-10-22 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -13.514% | 1 | 12,536 | -9.375% |
| 2026-10-21 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | +12.121% | 4 | 12,536 | -21.622% |
| 2026-10-20 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +10.000% | 1 | 12,536 | -12.121% |
| 2026-10-19 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 12,536 | -3.333% |
| 2026-10-16 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | -14.286% | 3 | 12,538 | -3.333% |
| 2026-10-15 | 0.6400 | 0.7100 | 0.6400 | 0.7000 | -10.256% | 33 | 12,537 | -17.143% |
| 2026-10-13 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | -7.143% | 6 | 12,537 | -25.641% |
| 2026-10-12 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -4.545% | 2 | 12,536 | -30.952% |
| 2026-10-09 | 0.8400 | 0.8800 | 0.8400 | 0.8800 | -4.348% | 14 | 12,536 | -34.091% |
| 2026-10-07 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 1 | 12,536 | -36.957% |
| 2026-10-06 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | +1.020% | 5 | 12,533 | -41.414% |
| 2026-10-05 | 0.9000 | 0.9800 | 0.9000 | 0.9800 | +12.644% | 9 | 12,533 | -40.816% |
| 2026-10-02 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +19.178% | 1 | 12,533 | -33.333% |
| 2026-10-01 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -12.048% | 1 | 12,533 | -20.548% |
| 2026-09-30 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +10.667% | 1 | 12,532 | -30.120% |
| 2026-09-29 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -7.407% | 2 | 12,532 | -22.667% |
| 2026-09-28 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -15.625% | 2 | 12,532 | -28.395% |
| 2026-09-25 | 0.9100 | 0.9600 | 0.8800 | 0.9600 | +11.628% | 3 | 12,532 | -39.583% |
| 2026-09-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -5.495% | 1 | 12,532 | -32.558% |
| 2026-09-23 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | -14.151% | 9 | 12,533 | -36.264% |
| 2026-09-22 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | -3.636% | 40 | 12,572 | -45.283% |
| 2026-09-21 | 0.9900 | 1.1000 | 0.9700 | 1.1000 | +57.143% | 10 | 12,569 | -47.273% |
| 2026-09-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +6.061% | 3 | 12,569 | -17.143% |
| 2026-09-16 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +6.452% | 6 | 12,569 | -12.121% |
| 2026-09-15 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -12.676% | 22 | 12,590 | -6.452% |
| 2026-09-14 | 0.7000 | 0.7100 | 0.6700 | 0.7100 | -11.250% | 4 | 12,589 | -18.310% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -1.235% | 3 | 12,589 | -27.500% |
| 2026-09-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -7.955% | 1 | 12,589 | -28.395% |
| 2026-09-03 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +17.333% | 2 | 12,591 | -34.091% |
| 2026-09-01 | 0.8000 | 0.8300 | 0.7500 | 0.7500 | -14.773% | 4 | 12,591 | -22.667% |
| 2026-08-31 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -11.111% | 2 | 12,591 | -34.091% |
| 2026-08-26 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | +2.062% | 3 | 12,591 | -41.414% |
| 2026-08-24 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -4.902% | 1 | 12,591 | -40.206% |
| 2026-08-21 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -6.422% | 1 | 12,591 | -43.137% |
| 2026-08-18 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -18.657% | 1 | 12,591 | -46.789% |
| 2026-08-17 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | -8.844% | 12 | 12,595 | -56.716% |
| 2026-08-14 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | -6.369% | 7 | 12,600 | -60.544% |
| 2026-08-13 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | +16.296% | 3 | 12,598 | -63.057% |
| 2026-08-12 | 1.4100 | 1.4100 | 1.3400 | 1.3500 | +0.746% | 4 | 12,597 | -57.037% |
| 2026-08-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -6.944% | 1 | 12,596 | -56.716% |
| 2026-08-10 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -4.000% | 1 | 12,596 | -59.722% |
| 2026-08-07 | 1.3300 | 1.5000 | 1.3300 | 1.5000 | +16.279% | 3 | 12,597 | -61.333% |
| 2026-08-06 | 1.4500 | 1.4500 | 1.2900 | 1.2900 | -11.644% | 3 | 12,597 | -55.039% |
| 2026-08-05 | 1.8700 | 1.9500 | 1.4600 | 1.4600 | -16.092% | 2,735 | 13,723 | -60.274% |
| 2026-08-04 | 1.2600 | 1.7700 | 1.2600 | 1.7400 | +52.632% | 1,144 | 14,214 | -66.667% |
| 2026-08-03 | 1.0200 | 1.1400 | 0.8400 | 1.1400 | +16.327% | 23,365 | 26,255 | -49.123% |
| 2026-07-31 | 0.8700 | 0.9800 | 0.8700 | 0.9800 | +5.376% | 58 | 26,311 | -40.816% |
| 2026-07-28 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | -2.105% | 20 | 26,331 | -37.634% |
| 2026-07-27 | 1.0300 | 1.0300 | 0.9500 | 0.9500 | -5.000% | 9 | 26,338 | -38.947% |
| 2026-07-23 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | -13.043% | 7 | 26,331 | -42.000% |
| 2026-07-21 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | +4.545% | 11 | 26,320 | -49.565% |
| 2026-07-20 | 1.2300 | 1.2300 | 1.1000 | 1.1000 | -7.563% | 31 | 26,331 | -47.273% |
| 2026-07-17 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | -9.160% | 15 | 26,340 | -51.261% |
| 2026-07-16 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -6.429% | 1 | 26,341 | -55.725% |
| 2026-07-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.098% | 1 | 26,340 | -58.571% |
| 2026-07-14 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | +0.704% | 2 | 26,338 | -59.441% |
| 2026-07-13 | 1.5100 | 1.5100 | 1.4200 | 1.4200 | -7.792% | 4 | 26,338 | -59.155% |
| 2026-07-10 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.207% | 2 | 26,336 | -62.338% |
| 2026-07-09 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +13.281% | 8 | 26,344 | -60.000% |
| 2026-07-08 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | -8.571% | 2 | 26,342 | -54.688% |
| 2026-07-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 26,341 | -58.571% |
| 2026-07-01 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | +10.294% | 2 | 26,342 | -61.333% |
| 2026-06-30 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +16.239% | 1 | 26,341 | -57.353% |
| 2026-06-26 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | -5.645% | 2 | 26,339 | -50.427% |
| 2026-06-25 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +3.333% | 1 | 26,338 | -53.226% |
| 2026-06-24 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -9.091% | 3 | 26,335 | -51.667% |
| 2026-06-23 | 1.3000 | 1.4000 | 1.3000 | 1.3200 | -12.000% | 5 | 26,330 | -56.061% |
| 2026-06-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.832% | 8 | 26,322 | -61.333% |
| 2026-06-17 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -5.294% | 5 | 26,327 | -63.975% |
| 2026-06-16 | 1.8500 | 1.8500 | 1.7000 | 1.7000 | -8.108% | 19 | 26,334 | -65.882% |
| 2026-06-15 | 1.8000 | 1.9600 | 1.8000 | 1.8500 | +42.308% | 211 | 26,545 | -68.649% |
| 2026-06-11 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | +4.000% | 2 | 26,544 | -55.385% |
| 2026-06-10 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -14.966% | 2 | 26,544 | -53.600% |
| 2026-06-09 | 1.5700 | 1.6000 | 1.3300 | 1.4700 | +1.379% | 27 | 26,550 | -60.544% |
| 2026-06-08 | 1.6100 | 1.6100 | 1.4400 | 1.4500 | -6.452% | 13 | 26,539 | -60.000% |
| 2026-06-05 | 1.8000 | 1.8300 | 1.5000 | 1.5500 | -20.513% | 3,216 | 23,326 | -62.581% |
| 2026-06-04 | 1.8400 | 1.9600 | 1.8200 | 1.9500 | +2.632% | 40 | 23,286 | -70.256% |
| 2026-06-03 | 2.0900 | 2.1000 | 1.9000 | 1.9000 | -9.091% | 81 | 23,208 | -69.474% |
| 2026-06-02 | 1.9800 | 2.0900 | 1.9600 | 2.0900 | +1.456% | 27 | 23,187 | -72.249% |
| 2026-06-01 | 1.9800 | 2.0900 | 1.9800 | 2.0600 | +3.518% | 34 | 23,153 | -71.845% |
| 2026-05-29 | 2.1100 | 2.1100 | 1.9600 | 1.9900 | -1.970% | 4,218 | 18,971 | -70.854% |
| 2026-05-28 | 1.8300 | 2.0300 | 1.8100 | 2.0300 | +9.730% | 1,610 | 17,361 | -71.429% |
| 2026-05-27 | 1.8600 | 1.8600 | 1.8100 | 1.8500 | +1.648% | 105 | 17,256 | -68.649% |
| 2026-05-26 | 1.8400 | 1.9100 | 1.8200 | 1.8200 | +1.676% | 28 | 17,230 | -68.132% |
| 2026-05-22 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | +15.484% | 330 | 16,902 | -67.598% |
| 2026-05-21 | 1.5000 | 1.6000 | 1.4600 | 1.5500 | -1.274% | 74 | 16,828 | -62.581% |
| 2026-05-20 | 1.3800 | 1.5800 | 1.3800 | 1.5700 | +10.563% | 363 | 16,465 | -63.057% |
| 2026-05-19 | 1.4500 | 1.4700 | 1.3700 | 1.4200 | -6.579% | 421 | 16,060 | -59.155% |
| 2026-05-18 | 1.6900 | 1.7000 | 1.4600 | 1.5200 | -15.556% | 805 | 15,255 | -61.842% |
| 2026-05-15 | 1.8500 | 1.9300 | 1.8000 | 1.8000 | -14.692% | 8 | 15,247 | -67.778% |
| 2026-05-14 | 1.8300 | 2.2500 | 1.8200 | 2.1100 | +21.264% | 4,890 | 10,459 | -72.512% |
| 2026-05-13 | 1.5800 | 1.7900 | 1.5800 | 1.7400 | +28.889% | 10,480 | 56 | -66.667% |
| 2026-05-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1.460% | 1 | 57 | -57.037% |
| 2026-05-06 | 1.2000 | 1.3700 | 1.2000 | 1.3700 | +24.545% | 8 | 63 | -57.664% |
| 2026-05-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +7.843% | 1 | 64 | -47.273% |
| 2026-05-01 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +27.500% | 1 | 65 | -43.137% |
| 2026-04-17 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | +60.000% | 3 | 65 | -27.500% |
| 2026-03-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 1 | 67 | +16.000% |
| 2026-03-03 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -9.677% | 2 | 66 | +3.571% |
| 2026-03-02 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +3.333% | 1 | 64 | -6.452% |
| 2026-02-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -21.053% | 2 | 63 | -3.333% |
| 2026-02-02 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -6.173% | 1 | 61 | -23.684% |
| 2026-01-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +24.615% | 10 | 60 | -28.395% |
| 2025-12-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 2 | 70 | -10.769% |
| 2025-12-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -14.773% | 5 | 68 | -22.667% |
| 2025-12-03 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +8.642% | 5 | 63 | -34.091% |
| 2025-12-01 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | -5.814% | 30 | 58 | -28.395% |
| 2025-11-18 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -12.245% | 1 | 28 | -32.558% |
| 2025-11-17 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 1 | 27 | -40.816% |
| 2025-11-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 10 | 26 | -42.000% |
| 2025-11-13 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | -10.256% | 6 | 16 | -44.762% |
| 2025-11-12 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | +13.592% | 10 | 10 | -50.427% |
| 2025-11-11 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | +5.102% | 2 | 2 | -43.689% |
| 2025-11-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 2 | 2 | -40.816% |