SPY271217C01140000
SPY Dec 17 2027 1140.00 Call
optionOPRA
EODOct 27, 2026
0.50USD+13.636%(+0.06)17Vol7,547OI
SPY271217C01140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4600 | 0.5100 | 0.4600 | 0.5000 | +13.636% | 17 | 7,564 | 0.000% |
| 2026-10-23 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -20.000% | 1 | 7,564 | +13.636% |
| 2026-10-21 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | +3.774% | 3 | 7,567 | -9.091% |
| 2026-10-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -36.145% | 1 | 7,568 | -5.660% |
| 2026-10-06 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +1.220% | 3 | 7,568 | -39.759% |
| 2026-09-21 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +67.347% | 2 | 7,568 | -39.024% |
| 2026-09-16 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 7,567 | +2.041% |
| 2026-09-15 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -15.000% | 25 | 7,542 | -1.961% |
| 2026-09-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 2 | 7,542 | -16.667% |
| 2026-08-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 1 | 7,542 | -33.333% |
| 2026-08-21 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -16.495% | 4 | 7,542 | -38.272% |
| 2026-08-18 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -25.954% | 2 | 7,542 | -48.454% |
| 2026-08-04 | 1.2300 | 1.3100 | 1.2300 | 1.3100 | +79.452% | 1,249 | 8,019 | -61.832% |
| 2026-08-03 | 0.8200 | 0.8300 | 0.6700 | 0.7300 | 0.000% | 13,761 | 14,633 | -31.507% |
| 2026-07-31 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -9.877% | 16 | 14,639 | -31.507% |
| 2026-07-28 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 8 | 14,647 | -38.272% |
| 2026-07-27 | 0.8700 | 0.8700 | 0.8100 | 0.8100 | -17.347% | 18 | 14,651 | -38.272% |
| 2026-07-20 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -7.547% | 16 | 14,667 | -48.980% |
| 2026-07-17 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -17.187% | 20 | 14,647 | -52.830% |
| 2026-07-10 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +11.304% | 1 | 14,646 | -60.938% |
| 2026-07-08 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.730% | 8 | 14,654 | -56.522% |
| 2026-07-01 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +16.667% | 1 | 14,654 | -60.317% |
| 2026-06-29 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +13.684% | 2 | 14,654 | -53.704% |
| 2026-06-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -29.104% | 2 | 14,656 | -47.368% |
| 2026-06-17 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -16.250% | 1 | 14,655 | -62.687% |
| 2026-06-15 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | +19.403% | 22 | 14,677 | -68.750% |
| 2026-06-12 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +3.077% | 2 | 14,675 | -62.687% |
| 2026-06-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 1 | 14,674 | -61.538% |
| 2026-06-05 | 1.5300 | 1.5300 | 1.2500 | 1.2500 | -24.242% | 3,203 | 11,471 | -60.000% |
| 2026-06-04 | 1.5400 | 1.6600 | 1.5300 | 1.6500 | +3.125% | 45 | 11,426 | -69.697% |
| 2026-06-03 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | -8.571% | 68 | 11,350 | -68.750% |
| 2026-06-02 | 1.6500 | 1.7500 | 1.6400 | 1.7500 | +1.156% | 450 | 11,326 | -71.429% |
| 2026-06-01 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | +2.367% | 26 | 11,303 | -71.098% |
| 2026-05-29 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | +2.424% | 4 | 11,307 | -70.414% |
| 2026-05-28 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | +41.026% | 2 | 11,307 | -69.697% |
| 2026-05-20 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -0.847% | 1 | 11,306 | -57.265% |
| 2026-05-19 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -10.606% | 8 | 11,314 | -57.627% |
| 2026-05-18 | 1.4300 | 1.4400 | 1.3200 | 1.3200 | -12.000% | 9 | 11,305 | -62.121% |
| 2026-05-15 | 1.5900 | 1.6900 | 1.5000 | 1.5000 | -15.730% | 5,699 | 5,607 | -66.667% |
| 2026-05-14 | 1.7000 | 1.9000 | 1.7000 | 1.7800 | +18.667% | 5,603 | 4 | -71.910% |
| 2026-05-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +38.889% | 1 | 5 | -66.667% |
| 2026-05-07 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -2.703% | 1 | 4 | -53.704% |
| 2026-05-06 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +37.037% | 1 | 4 | -54.955% |
| 2026-04-30 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +97.561% | 1 | 4 | -38.272% |
| 2026-04-13 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 2 | 3 | +21.951% |
| 2026-04-06 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -14.583% | 1 | 3 | +21.951% |
| 2026-03-25 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -18.644% | 1 | 2 | +4.167% |
| 2026-02-04 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -18.056% | 1 | 1 | -15.254% |
| 2025-11-06 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 1 | 1 | -30.556% |