SPY271217C01130000
SPY Dec 17 2027 1130.00 Call
optionOPRA
EODOct 27, 2026
0.53USD+1.923%(+0.01)1Vol11,640OI
SPY271217C01130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +1.923% | 1 | 11,641 | 0.000% |
| 2026-10-26 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 1 | 11,641 | +1.923% |
| 2026-10-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 2 | 11,641 | +6.000% |
| 2026-10-16 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -11.864% | 12 | 11,653 | +1.923% |
| 2026-10-14 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -18.056% | 5 | 11,653 | -10.169% |
| 2026-10-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -2.703% | 1 | 11,653 | -26.389% |
| 2026-10-02 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -10.843% | 1 | 11,654 | -28.378% |
| 2026-09-25 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.000% | 372 | 11,693 | -36.145% |
| 2026-09-23 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +48.214% | 1 | 11,692 | -36.145% |
| 2026-09-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -54.839% | 12 | 11,680 | -5.357% |
| 2026-08-17 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -13.889% | 1 | 11,680 | -57.258% |
| 2026-08-04 | 1.2700 | 1.4400 | 1.2700 | 1.4400 | +77.778% | 2,856 | 12,125 | -63.194% |
| 2026-08-03 | 0.8900 | 0.9100 | 0.7500 | 0.8100 | +2.532% | 22,882 | 25,503 | -34.568% |
| 2026-07-31 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -2.469% | 48 | 25,524 | -32.911% |
| 2026-07-30 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -7.955% | 3 | 25,522 | -34.568% |
| 2026-07-28 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +3.529% | 8 | 25,530 | -39.773% |
| 2026-07-27 | 0.9400 | 0.9400 | 0.8500 | 0.8500 | -20.561% | 22 | 25,536 | -37.647% |
| 2026-07-20 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.957% | 16 | 25,552 | -50.467% |
| 2026-07-17 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -7.258% | 5 | 25,552 | -53.913% |
| 2026-07-08 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -9.489% | 8 | 25,554 | -57.258% |
| 2026-07-01 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +16.102% | 1 | 25,554 | -61.314% |
| 2026-06-23 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -34.444% | 2 | 25,556 | -55.085% |
| 2026-06-15 | 1.5900 | 1.8000 | 1.5900 | 1.8000 | +47.541% | 2 | 25,558 | -70.556% |
| 2026-06-10 | 1.3300 | 1.3300 | 1.2200 | 1.2200 | +6.087% | 4 | 25,654 | -56.557% |
| 2026-06-09 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | -22.819% | 102 | 25,654 | -53.913% |
| 2026-06-08 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +8.759% | 1 | 25,653 | -64.430% |
| 2026-06-05 | 1.6700 | 1.6700 | 1.3700 | 1.3700 | -23.889% | 3,202 | 22,474 | -61.314% |
| 2026-06-04 | 1.6900 | 1.8200 | 1.6700 | 1.8000 | +2.273% | 44 | 22,446 | -70.556% |
| 2026-06-03 | 1.8700 | 1.8700 | 1.7500 | 1.7600 | -9.278% | 80 | 22,373 | -69.886% |
| 2026-06-02 | 1.8000 | 1.9400 | 1.8000 | 1.9400 | +4.301% | 28 | 22,352 | -72.680% |
| 2026-06-01 | 1.8300 | 1.8600 | 1.7900 | 1.8600 | +2.762% | 26 | 22,328 | -71.505% |
| 2026-05-29 | 1.9000 | 1.9000 | 1.7900 | 1.8100 | -1.093% | 4,002 | 18,329 | -70.718% |
| 2026-05-28 | 1.6600 | 1.8300 | 1.6600 | 1.8300 | +10.909% | 1,608 | 16,725 | -71.038% |
| 2026-05-27 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | +17.021% | 2 | 16,724 | -67.879% |
| 2026-05-21 | 1.3400 | 1.4100 | 1.3400 | 1.4100 | +0.714% | 30 | 16,724 | -62.411% |
| 2026-05-20 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | +7.692% | 28 | 16,738 | -62.143% |
| 2026-05-19 | 1.2500 | 1.3200 | 1.2400 | 1.3000 | -7.143% | 423 | 16,334 | -59.231% |
| 2026-05-18 | 1.5400 | 1.5700 | 1.4000 | 1.4000 | -14.110% | 18 | 16,318 | -62.143% |
| 2026-05-15 | 1.7300 | 1.8500 | 1.6300 | 1.6300 | -15.979% | 5,710 | 10,610 | -67.485% |
| 2026-05-14 | 1.6600 | 2.0700 | 1.6600 | 1.9400 | +19.753% | 10,711 | 49 | -72.680% |
| 2026-05-13 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +23.664% | 1 | 50 | -67.284% |
| 2026-05-11 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +11.017% | 41 | 9 | -59.542% |
| 2026-05-07 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +51.282% | 1 | 8 | -55.085% |
| 2026-04-28 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +8.333% | 10 | 8 | -32.051% |
| 2026-02-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -6.494% | 3 | 18 | -26.389% |
| 2026-01-07 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +10.000% | 1 | 15 | -31.169% |
| 2026-01-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +14.754% | 1 | 13 | -24.286% |
| 2025-12-23 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -20.779% | 1 | 13 | -13.115% |
| 2025-12-01 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -29.358% | 1 | 13 | -31.169% |
| 2025-11-12 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +10.101% | 1 | 13 | -51.376% |
| 2025-11-04 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | -1.980% | 11 | 13 | -46.465% |
| 2025-11-03 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 2 | 0 | -47.525% |