SPY271217C01160000
SPY Dec 17 2027 1160.00 Call
optionOPRA
EODOct 27, 2026
0.43USD+19.444%(+0.07)4Vol10,329OI
SPY271217C01160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | +19.444% | 4 | 10,329 | 0.000% |
| 2026-10-23 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 2 | 10,329 | +19.444% |
| 2026-10-22 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 10,329 | +10.256% |
| 2026-10-19 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | +7.500% | 15 | 10,329 | 0.000% |
| 2026-10-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -23.077% | 2 | 10,329 | +7.500% |
| 2026-10-08 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 4 | 10,329 | -17.308% |
| 2026-10-02 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +5.660% | 2 | 10,328 | -23.214% |
| 2026-10-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +1.923% | 1 | 10,328 | -18.868% |
| 2026-09-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -17.460% | 4 | 10,328 | -17.308% |
| 2026-09-25 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +1.613% | 1 | 10,329 | -31.746% |
| 2026-09-23 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -3.125% | 6 | 10,323 | -30.645% |
| 2026-09-21 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +8.475% | 1 | 10,323 | -32.813% |
| 2026-09-08 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 5 | 10,318 | -27.119% |
| 2026-09-04 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -23.077% | 1 | 10,318 | -28.333% |
| 2026-08-19 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -22.772% | 2 | 10,318 | -44.872% |
| 2026-08-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +12.222% | 2 | 10,318 | -57.426% |
| 2026-08-12 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | -9.091% | 20 | 10,318 | -52.222% |
| 2026-08-10 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 1 | 10,318 | -56.566% |
| 2026-08-05 | 1.3300 | 1.3300 | 0.9700 | 0.9700 | -19.167% | 2 | 10,319 | -55.670% |
| 2026-08-04 | 1.0300 | 1.2000 | 1.0300 | 1.2000 | +100.000% | 1,064 | 10,319 | -64.167% |
| 2026-08-03 | 0.7100 | 0.7100 | 0.5400 | 0.6000 | -9.091% | 3,001 | 10,954 | -28.333% |
| 2026-07-31 | 0.6200 | 0.6600 | 0.6200 | 0.6600 | -2.941% | 754 | 10,970 | -34.848% |
| 2026-07-30 | 0.5900 | 0.6800 | 0.5900 | 0.6800 | +15.254% | 22 | 10,970 | -36.765% |
| 2026-07-29 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | -14.493% | 6,105 | 15,136 | -27.119% |
| 2026-07-28 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.000% | 8 | 15,144 | -37.681% |
| 2026-07-27 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | -17.857% | 17 | 15,161 | -37.681% |
| 2026-07-21 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | -1.176% | 2 | 15,161 | -48.810% |
| 2026-07-20 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | -16.667% | 16 | 15,161 | -49.412% |
| 2026-07-16 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +0.990% | 1 | 15,160 | -57.843% |
| 2026-07-15 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 1 | 15,160 | -57.426% |
| 2026-07-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +2.020% | 1 | 15,160 | -57.426% |
| 2026-07-08 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -8.333% | 8 | 15,160 | -56.566% |
| 2026-07-01 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +16.129% | 1 | 15,159 | -60.185% |
| 2026-06-29 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -32.609% | 2 | 15,159 | -53.763% |
| 2026-06-15 | 1.2300 | 1.3800 | 1.2300 | 1.3800 | +38.000% | 16 | 15,160 | -68.841% |
| 2026-06-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 15,160 | -57.000% |
| 2026-06-08 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | -5.405% | 10 | 15,155 | -59.048% |
| 2026-06-05 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | -21.277% | 7 | 15,155 | -61.261% |
| 2026-06-04 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -0.704% | 370 | 15,494 | -69.504% |
| 2026-06-01 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +2.158% | 1 | 15,494 | -69.718% |
| 2026-05-29 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | +6.107% | 3 | 15,495 | -69.065% |
| 2026-05-26 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +6.504% | 2 | 15,497 | -67.176% |
| 2026-05-22 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | +14.953% | 4 | 15,496 | -65.041% |
| 2026-05-21 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -5.310% | 1 | 15,495 | -59.813% |
| 2026-05-20 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | +11.881% | 4 | 15,495 | -61.947% |
| 2026-05-19 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -9.009% | 8 | 15,503 | -57.426% |
| 2026-05-18 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | -13.281% | 5,914 | 13,240 | -61.261% |
| 2026-05-15 | 1.3400 | 1.4600 | 1.2800 | 1.2800 | -12.925% | 6,466 | 7,157 | -66.406% |
| 2026-05-14 | 1.4100 | 1.6400 | 1.4100 | 1.4700 | +22.500% | 7,644 | 82 | -70.748% |
| 2026-05-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +18.812% | 1 | 81 | -64.167% |
| 2026-05-11 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +5.208% | 45 | 36 | -57.426% |
| 2026-05-07 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +88.235% | 3 | 33 | -55.208% |
| 2026-04-21 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | -10.526% | 60 | 4 | -15.686% |
| 2026-01-13 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +1.786% | 1 | 4 | -24.561% |
| 2026-01-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 1 | 4 | -23.214% |
| 2026-01-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 3 | 3 | -28.333% |