SPY271217C01150000
SPY Dec 17 2027 1150.00 Call
optionOPRA
EODOct 20, 2026
0.49USD+4.255%(+0.02)5Vol12,139OI
SPY271217C01150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | +4.255% | 5 | 12,139 | 0.000% |
| 2026-10-19 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | +20.513% | 11 | 12,139 | +4.255% |
| 2026-10-16 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -17.021% | 3 | 12,139 | +25.641% |
| 2026-10-14 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -33.803% | 7 | 12,139 | +4.255% |
| 2026-10-06 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +5.970% | 3 | 12,139 | -30.986% |
| 2026-10-05 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | -1.471% | 20 | 12,123 | -26.866% |
| 2026-09-23 | 0.7400 | 0.7400 | 0.6800 | 0.6800 | +17.241% | 4 | 12,121 | -27.941% |
| 2026-09-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +26.087% | 100 | 12,121 | -15.517% |
| 2026-09-15 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -13.208% | 23 | 12,118 | +6.522% |
| 2026-09-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -18.462% | 1 | 12,118 | -7.547% |
| 2026-09-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 5 | 12,118 | -24.615% |
| 2026-09-04 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +3.125% | 1 | 12,118 | -25.758% |
| 2026-08-31 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -20.988% | 30 | 12,118 | -23.438% |
| 2026-08-27 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | +14.085% | 210 | 12,118 | -39.506% |
| 2026-08-26 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | +1.429% | 30 | 12,118 | -30.986% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 1 | 12,118 | -30.000% |
| 2026-08-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +4.225% | 10 | 12,118 | -33.784% |
| 2026-08-20 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -40.336% | 2 | 12,118 | -30.986% |
| 2026-08-04 | 1.0800 | 1.1900 | 1.0800 | 1.1900 | +83.077% | 1,084 | 12,119 | -58.824% |
| 2026-08-03 | 0.7500 | 0.7600 | 0.6100 | 0.6500 | -14.474% | 9,880 | 13,445 | -24.615% |
| 2026-07-31 | 0.6700 | 0.7600 | 0.6700 | 0.7600 | +11.765% | 273 | 13,477 | -35.526% |
| 2026-07-29 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | -8.108% | 10 | 13,484 | -27.941% |
| 2026-07-28 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 8 | 13,492 | -33.784% |
| 2026-07-27 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | -7.407% | 38 | 13,508 | -34.667% |
| 2026-07-23 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -10.989% | 1 | 13,507 | -39.506% |
| 2026-07-20 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -15.741% | 16 | 13,507 | -46.154% |
| 2026-07-16 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | -2.703% | 3 | 13,504 | -54.630% |
| 2026-07-14 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +0.909% | 1 | 13,503 | -55.856% |
| 2026-07-13 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -7.563% | 1 | 13,503 | -55.455% |
| 2026-07-10 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +4.386% | 3 | 13,503 | -58.824% |
| 2026-07-09 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +7.547% | 2 | 13,503 | -57.018% |
| 2026-07-08 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 8 | 13,507 | -53.774% |
| 2026-07-07 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 3 | 13,508 | -55.455% |
| 2026-07-01 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +21.875% | 1 | 13,508 | -58.120% |
| 2026-06-25 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | -23.200% | 4 | 13,508 | -48.958% |
| 2026-06-17 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | +23.762% | 3 | 13,508 | -60.800% |
| 2026-06-11 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -15.833% | 5 | 13,508 | -51.485% |
| 2026-06-05 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | -24.528% | 9 | 13,501 | -59.167% |
| 2026-05-29 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | +44.545% | 2 | 13,501 | -69.182% |
| 2026-05-19 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | -13.386% | 2,461 | 12,118 | -55.455% |
| 2026-05-18 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | -5.224% | 3 | 12,116 | -61.417% |
| 2026-05-15 | 1.4600 | 1.5700 | 1.3400 | 1.3400 | -16.250% | 11,480 | 5,610 | -63.433% |
| 2026-05-14 | 1.6400 | 1.7600 | 1.6000 | 1.6000 | +344.444% | 5,948 | 36 | -69.375% |
| 2026-04-02 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 1 | 36 | +36.111% |
| 2026-03-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -18.750% | 100 | 36 | +25.641% |
| 2026-02-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 5 | 102 | +2.083% |
| 2026-02-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 5 | 92 | -2.000% |
| 2026-02-12 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 10 | 92 | -5.769% |
| 2026-02-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +3.774% | 15 | 82 | -10.909% |
| 2026-01-21 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | +6.000% | 21 | 97 | -7.547% |
| 2026-01-20 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -12.281% | 40 | 78 | -2.000% |
| 2026-01-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -6.557% | 5 | 34 | -14.035% |
| 2026-01-15 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | +10.909% | 30 | 34 | -19.672% |
| 2025-12-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -25.676% | 1 | 4 | -10.909% |
| 2025-12-05 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +10.448% | 1 | 3 | -33.784% |
| 2025-11-20 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +1.515% | 1 | 2 | -26.866% |
| 2025-11-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.000% | 1 | 1 | -25.758% |