SPY271217C01250000
SPY Dec 17 2027 1250.00 Call
optionOPRA
EODOct 27, 2026
0.18USD+12.500%(+0.02)2Vol869OI
SPY271217C01250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 2 | 867 | 0.000% |
| 2026-10-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 2 | 865 | +12.500% |
| 2026-10-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 2 | 863 | +12.500% |
| 2026-10-22 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.000% | 3 | 861 | -10.000% |
| 2026-10-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 2 | 859 | -10.000% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 2 | 857 | -5.263% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 6 | 855 | -5.263% |
| 2026-10-14 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 854 | -21.739% |
| 2026-10-13 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 1 | 853 | -28.000% |
| 2026-10-09 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | -3.704% | 8 | 850 | -30.769% |
| 2026-10-08 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 1 | 849 | -33.333% |
| 2026-10-07 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 1 | 848 | -37.931% |
| 2026-10-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 1 | 847 | -41.935% |
| 2026-10-05 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +7.692% | 2 | 845 | -35.714% |
| 2026-10-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 16 | 833 | -30.769% |
| 2026-09-30 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 1 | 832 | -33.333% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 832 | -30.769% |
| 2026-09-24 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 2 | 830 | -41.935% |
| 2026-09-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 829 | -48.571% |
| 2026-09-22 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +16.129% | 1 | 828 | -50.000% |
| 2026-09-21 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +19.231% | 1 | 828 | -41.935% |
| 2026-09-17 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 828 | -30.769% |
| 2026-09-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 828 | -28.000% |
| 2026-09-15 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 1 | 827 | -28.000% |
| 2026-09-14 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 1 | 826 | -30.769% |
| 2026-09-11 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 1 | 825 | -35.714% |
| 2026-09-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 1 | 824 | -33.333% |
| 2026-09-09 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 1 | 823 | -37.931% |
| 2026-09-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 822 | -40.000% |
| 2026-09-03 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 1 | 821 | -41.935% |
| 2026-09-02 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 1 | 820 | -35.714% |
| 2026-09-01 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 819 | -35.714% |
| 2026-08-25 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 1 | 818 | -48.571% |
| 2026-08-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 818 | -43.750% |
| 2026-08-21 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.000% | 2 | 817 | -50.000% |
| 2026-08-20 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 1 | 816 | -50.000% |
| 2026-08-19 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 815 | -53.846% |
| 2026-08-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 2 | 813 | -53.846% |
| 2026-08-06 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | -12.766% | 3 | 815 | -56.098% |
| 2026-08-04 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +23.684% | 1 | 815 | -61.702% |
| 2026-08-03 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 1 | 814 | -52.632% |
| 2026-07-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +12.903% | 1 | 813 | -48.571% |
| 2026-07-30 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 812 | -41.935% |
| 2026-07-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 811 | -48.571% |
| 2026-07-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 1 | 811 | -55.000% |
| 2026-07-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 1 | 810 | -58.140% |
| 2026-07-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -23.214% | 1 | 809 | -58.140% |
| 2026-07-02 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +7.692% | 4 | 807 | -67.857% |
| 2026-06-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +10.638% | 5 | 807 | -65.385% |
| 2026-06-25 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 18 | 807 | -61.702% |
| 2026-06-24 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.000% | 2 | 806 | -64.706% |
| 2026-06-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 18 | 788 | -64.706% |
| 2026-06-12 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +9.804% | 2 | 787 | -67.857% |
| 2026-06-11 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 2 | 785 | -64.706% |
| 2026-06-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 2 | 785 | -67.857% |
| 2026-06-09 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | +3.509% | 617 | 848 | -69.492% |
| 2026-06-08 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -6.557% | 4 | 846 | -68.421% |
| 2026-06-05 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -7.576% | 2 | 846 | -70.492% |
| 2026-06-04 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -12.000% | 2 | 844 | -72.727% |
| 2026-06-03 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 2 | 844 | -76.000% |
| 2026-06-02 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | +6.944% | 17 | 829 | -76.623% |
| 2026-06-01 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -2.703% | 2 | 829 | -75.000% |
| 2026-05-29 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +10.448% | 2 | 827 | -75.676% |
| 2026-05-28 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -1.471% | 7 | 822 | -73.134% |
| 2026-05-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 2 | 822 | -73.529% |
| 2026-05-26 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -1.471% | 2 | 822 | -73.134% |
| 2026-05-22 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | +15.254% | 97 | 749 | -73.529% |
| 2026-05-21 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +15.686% | 2 | 747 | -69.492% |
| 2026-05-20 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 2 | 745 | -64.706% |
| 2026-05-19 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -15.625% | 2 | 743 | -66.667% |
| 2026-05-18 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -8.571% | 3 | 740 | -71.875% |
| 2026-05-15 | 0.6800 | 0.7500 | 0.6800 | 0.7000 | -7.895% | 17 | 733 | -74.286% |
| 2026-05-14 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +58.333% | 6 | 731 | -76.316% |
| 2026-05-13 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 2 | 731 | -62.500% |
| 2026-05-12 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | -6.000% | 7 | 729 | -61.702% |
| 2026-05-11 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | +8.696% | 83 | 683 | -64.000% |
| 2026-05-08 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 5 | 678 | -60.870% |
| 2026-05-07 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 5 | 673 | -60.870% |
| 2026-05-06 | 0.3800 | 0.4600 | 0.3800 | 0.4500 | +25.000% | 16 | 662 | -60.000% |
| 2026-05-05 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | +20.000% | 11 | 652 | -50.000% |
| 2026-05-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 10 | 642 | -40.000% |
| 2026-05-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 10 | 632 | -43.750% |
| 2026-04-30 | 0.2900 | 0.3500 | 0.2900 | 0.3500 | +20.690% | 160 | 632 | -48.571% |
| 2026-04-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 10 | 472 | -37.931% |
| 2026-04-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 15 | 472 | -40.000% |
| 2026-04-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +25.000% | 45 | 457 | -48.571% |
| 2026-04-24 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +7.692% | 10 | 402 | -35.714% |
| 2026-04-23 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -10.345% | 6 | 402 | -30.769% |
| 2026-04-22 | 0.3000 | 0.3100 | 0.2700 | 0.2900 | 0.000% | 91 | 396 | -37.931% |
| 2026-04-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 10 | 296 | -37.931% |
| 2026-04-20 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +7.143% | 45 | 296 | -40.000% |
| 2026-04-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 40 | 261 | -35.714% |
| 2026-04-14 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +58.824% | 33 | 239 | -33.333% |
| 2026-04-13 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 5 | 206 | +5.882% |
| 2026-04-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +25.000% | 5 | 201 | -10.000% |
| 2026-04-07 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 30 | 198 | +12.500% |
| 2026-04-06 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.000% | 66 | 169 | -14.286% |
| 2026-04-02 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 1 | 102 | -14.286% |
| 2026-03-31 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -23.333% | 97 | 102 | -21.739% |
| 2026-01-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 5 | -40.000% |
| 2025-12-31 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +21.739% | 1 | 4 | -35.714% |
| 2025-12-19 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 1 | 4 | -21.739% |
| 2025-12-18 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 4 | -18.182% |
| 2025-12-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -28.125% | 1 | 5 | -21.739% |
| 2025-11-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 4 | -43.750% |
| 2025-11-18 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -25.000% | 1 | 3 | -45.455% |
| 2025-11-12 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 2 | 2 | -59.091% |