SPY271217C01200000
SPY Dec 17 2027 1200.00 Call
optionOPRA
EODOct 26, 2026
0.27USD+8.000%(+0.02)3Vol492OI
SPY271217C01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +8.000% | 3 | 490 | 0.000% |
| 2026-10-23 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -3.846% | 8 | 482 | +8.000% |
| 2026-10-22 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -21.212% | 2 | 480 | +3.846% |
| 2026-10-21 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +17.857% | 20 | 499 | -18.182% |
| 2026-10-20 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -6.667% | 22 | 481 | -3.571% |
| 2026-10-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 6 | 487 | -10.000% |
| 2026-10-16 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -3.448% | 4 | 483 | -3.571% |
| 2026-10-15 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 2 | 481 | -6.897% |
| 2026-10-14 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -14.286% | 14 | 467 | -10.000% |
| 2026-10-13 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -16.667% | 5 | 462 | -22.857% |
| 2026-10-09 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | +16.667% | 103 | 359 | -35.714% |
| 2026-10-08 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | -14.286% | 24 | 353 | -25.000% |
| 2026-10-07 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | -6.667% | 6 | 347 | -35.714% |
| 2026-10-06 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.000% | 6 | 341 | -40.000% |
| 2026-10-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 3 | 341 | -40.000% |
| 2026-10-02 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 1 | 340 | -38.636% |
| 2026-09-30 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -15.556% | 1 | 339 | -28.947% |
| 2026-09-25 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 2 | 337 | -40.000% |
| 2026-09-24 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +31.250% | 3 | 337 | -35.714% |
| 2026-09-16 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -20.000% | 25 | 312 | -15.625% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 2 | 310 | -32.500% |
| 2026-09-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 25 | 285 | -30.769% |
| 2026-09-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 2 | 283 | -35.714% |
| 2026-08-31 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | -10.000% | 51 | 250 | -40.000% |
| 2026-08-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 249 | -46.000% |
| 2026-08-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 2 | 249 | -46.000% |
| 2026-08-24 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 10 | 243 | -42.553% |
| 2026-08-21 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | +6.383% | 2 | 242 | -46.000% |
| 2026-08-20 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -12.963% | 59 | 194 | -42.553% |
| 2026-08-19 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.000% | 1 | 194 | -50.000% |
| 2026-08-18 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -26.027% | 94 | 100 | -50.000% |
| 2026-08-13 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +5.797% | 9 | 100 | -63.014% |
| 2026-08-07 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +15.000% | 22 | 100 | -60.870% |
| 2026-08-06 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -16.667% | 25 | 90 | -55.000% |
| 2026-08-05 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | +24.138% | 7 | 84 | -62.500% |
| 2026-07-23 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -22.667% | 2 | 85 | -53.448% |
| 2026-07-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 1 | 85 | -64.000% |
| 2026-07-08 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | -12.048% | 30 | 100 | -63.014% |
| 2026-06-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -5.682% | 2 | 102 | -67.470% |
| 2026-06-18 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 1 | 102 | -69.318% |
| 2026-06-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +33.333% | 1 | 101 | -73.000% |
| 2026-06-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 3 | 101 | -64.000% |
| 2026-06-09 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.978% | 2 | 103 | -63.014% |
| 2026-06-05 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -18.349% | 30 | 94 | -69.663% |
| 2026-06-02 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +6.863% | 20 | 74 | -75.229% |
| 2026-06-01 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | +2.000% | 32 | 60 | -73.529% |
| 2026-05-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +16.279% | 5 | 65 | -73.000% |
| 2026-05-21 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +4.878% | 5 | 60 | -68.605% |
| 2026-05-20 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +10.811% | 10 | 60 | -67.073% |
| 2026-05-19 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -7.500% | 1 | 60 | -63.514% |
| 2026-05-18 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | -18.367% | 5 | 62 | -66.250% |
| 2026-05-15 | 0.9600 | 1.0700 | 0.9600 | 0.9800 | -10.909% | 25 | 39 | -72.449% |
| 2026-05-14 | 0.9700 | 1.1000 | 0.9700 | 1.1000 | +20.879% | 5 | 35 | -75.455% |
| 2026-05-13 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +40.000% | 1 | 34 | -70.330% |
| 2026-05-07 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | +16.071% | 20 | 29 | -58.462% |
| 2026-05-05 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +5.660% | 10 | 29 | -51.786% |
| 2026-05-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +10.417% | 3 | 31 | -49.057% |
| 2026-04-30 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +9.091% | 1 | 31 | -43.750% |
| 2026-04-23 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 1 | 30 | -38.636% |
| 2026-04-17 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +21.053% | 1 | 29 | -41.304% |
| 2026-04-16 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +26.667% | 10 | 29 | -28.947% |
| 2026-03-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 19 | -10.000% |
| 2026-03-20 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +11.538% | 1 | 18 | -6.897% |
| 2026-03-19 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 18 | +3.846% |
| 2026-03-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 1 | 18 | -12.903% |
| 2026-03-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 17 | -3.571% |
| 2026-03-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 2 | 18 | -10.000% |
| 2026-02-27 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 3 | 16 | -15.625% |
| 2026-02-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +30.000% | 2 | 16 | -30.769% |
| 2026-01-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 1 | 14 | -10.000% |
| 2026-01-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 15 | -32.500% |
| 2026-01-12 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 10 | 14 | -35.714% |
| 2025-12-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 1 | 14 | -34.146% |
| 2025-12-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 1 | 13 | -41.304% |
| 2025-11-18 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -14.815% | 1 | 12 | -41.304% |
| 2025-11-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +20.000% | 10 | 11 | -50.000% |
| 2025-11-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 1 | -40.000% |