SPY271217C01340000
SPY Dec 17 2027 1340.00 Call
optionOPRA
EODOct 26, 2026
0.10USD0.000%(0.00)4Vol1,025OI
SPY271217C01340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 4 | 1,025 | 0.000% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 1,025 | 0.000% |
| 2026-10-16 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -15.385% | 3 | 1,022 | -9.091% |
| 2026-10-13 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 2 | 1,022 | -23.077% |
| 2026-10-12 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | -6.250% | 5 | 1,017 | -33.333% |
| 2026-10-01 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 1,017 | -37.500% |
| 2026-09-28 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 2 | 1,015 | -41.176% |
| 2026-09-25 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 6 | 1,009 | -44.444% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 5 | 1,014 | -47.368% |
| 2026-09-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 1,013 | -41.176% |
| 2026-09-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 3 | 1,010 | -41.176% |
| 2026-09-10 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 5 | 1,005 | -37.500% |
| 2026-09-09 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 2 | 1,005 | -44.444% |
| 2026-09-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 3 | 1,004 | -41.176% |
| 2026-08-31 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.000% | 7 | 999 | -47.368% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.000% | 12 | 999 | -47.368% |
| 2026-08-25 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 101 | 1,000 | -47.368% |
| 2026-08-20 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 10 | 997 | -54.545% |
| 2026-08-18 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -17.241% | 20 | 989 | -58.333% |
| 2026-08-13 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 6 | 989 | -65.517% |
| 2026-08-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 988 | -60.000% |
| 2026-08-06 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | -35.135% | 25 | 973 | -58.333% |
| 2026-08-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +27.586% | 10 | 973 | -72.973% |
| 2026-08-04 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | +52.632% | 42 | 996 | -65.517% |
| 2026-08-03 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -9.524% | 21 | 977 | -47.368% |
| 2026-07-31 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 20 | 957 | -52.381% |
| 2026-07-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 956 | -52.381% |
| 2026-07-29 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 1 | 957 | -50.000% |
| 2026-07-24 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 1 | 956 | -61.538% |
| 2026-07-22 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 1 | 957 | -62.963% |
| 2026-07-20 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 1 | 956 | -62.963% |
| 2026-07-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 955 | -67.742% |
| 2026-07-14 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.000% | 3 | 958 | -67.742% |
| 2026-07-08 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 1 | 957 | -67.742% |
| 2026-07-01 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +12.500% | 3 | 957 | -72.222% |
| 2026-06-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 1 | 956 | -68.750% |
| 2026-06-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 2 | 958 | -66.667% |
| 2026-06-25 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | +3.448% | 10 | 950 | -66.667% |
| 2026-06-24 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | -9.375% | 9 | 943 | -65.517% |
| 2026-06-23 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -21.951% | 6 | 937 | -68.750% |
| 2026-06-22 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +5.128% | 2 | 935 | -75.610% |
| 2026-06-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 3 | 932 | -74.359% |
| 2026-06-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 4 | 932 | -73.684% |
| 2026-06-15 | 0.3900 | 0.4400 | 0.3900 | 0.4400 | +46.667% | 12 | 943 | -77.273% |
| 2026-06-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 2 | 944 | -66.667% |
| 2026-06-10 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -5.882% | 17 | 928 | -68.750% |
| 2026-06-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 30 | 898 | -70.588% |
| 2026-06-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -11.905% | 10 | 891 | -72.973% |
| 2026-06-04 | 0.3800 | 0.4200 | 0.3700 | 0.4200 | +7.692% | 8 | 892 | -76.190% |
| 2026-06-03 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 1 | 893 | -74.359% |
| 2026-06-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 10 | 903 | -76.190% |
| 2026-06-01 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | +5.000% | 86 | 875 | -76.190% |
| 2026-05-29 | 0.4300 | 0.4400 | 0.4000 | 0.4000 | -4.762% | 109 | 969 | -75.000% |
| 2026-05-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 4 | 969 | -76.190% |
| 2026-05-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 968 | -75.000% |
| 2026-05-26 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | +5.263% | 14 | 969 | -75.000% |
| 2026-05-22 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +22.581% | 40 | 1,009 | -73.684% |
| 2026-05-20 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -8.824% | 6 | 1,005 | -67.742% |
| 2026-05-19 | 0.3600 | 0.3600 | 0.3200 | 0.3400 | +6.250% | 10 | 995 | -70.588% |
| 2026-05-18 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | -20.000% | 31 | 974 | -68.750% |
| 2026-05-15 | 0.4000 | 0.4300 | 0.4000 | 0.4000 | -9.091% | 11 | 963 | -75.000% |
| 2026-05-14 | 0.3900 | 0.4600 | 0.3900 | 0.4400 | +15.789% | 114 | 872 | -77.273% |
| 2026-05-13 | 0.3000 | 0.3800 | 0.2700 | 0.3800 | +26.667% | 216 | 923 | -73.684% |
| 2026-05-12 | 0.2700 | 0.3000 | 0.2500 | 0.3000 | +15.385% | 34 | 925 | -66.667% |
| 2026-05-11 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | +18.182% | 128 | 799 | -61.538% |
| 2026-05-08 | 0.2200 | 0.2600 | 0.2200 | 0.2200 | +4.762% | 57 | 760 | -54.545% |
| 2026-05-06 | 0.2100 | 0.2300 | 0.2000 | 0.2100 | +10.526% | 115 | 843 | -52.381% |
| 2026-05-04 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 2 | 841 | -47.368% |
| 2026-04-27 | 0.2100 | 0.2100 | 0.1800 | 0.2000 | +25.000% | 30 | 841 | -50.000% |
| 2026-04-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 814 | -37.500% |
| 2026-04-23 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 1 | 815 | -44.444% |
| 2026-04-22 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | +30.769% | 18 | 814 | -41.176% |
| 2026-04-14 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -18.750% | 94 | 797 | -23.077% |
| 2026-04-07 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | +14.286% | 101 | 811 | -37.500% |
| 2026-04-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 1 | 712 | -28.571% |
| 2026-03-30 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 712 | -23.077% |
| 2026-03-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 3 | 712 | -33.333% |
| 2026-03-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 10 | 710 | -37.500% |
| 2026-03-23 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 14 | 710 | -41.176% |
| 2026-03-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 1 | 696 | -41.176% |
| 2026-03-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 2 | 696 | -33.333% |
| 2026-03-10 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 7 | 694 | -23.077% |
| 2026-03-09 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | -18.750% | 123 | 694 | -23.077% |
| 2026-03-05 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +33.333% | 1 | 722 | -37.500% |
| 2026-02-27 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 11 | 722 | -16.667% |
| 2026-02-24 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +15.385% | 4 | 733 | -33.333% |
| 2026-02-18 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 735 | -23.077% |
| 2026-02-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 2 | 735 | -23.077% |
| 2026-02-12 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 737 | -41.176% |
| 2026-02-10 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 1 | 736 | -47.368% |
| 2026-02-09 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +38.462% | 1 | 736 | -44.444% |
| 2026-02-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -27.778% | 19 | 735 | -23.077% |
| 2026-02-04 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +28.571% | 2 | 754 | -44.444% |
| 2026-02-03 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 752 | -28.571% |
| 2026-02-02 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 2 | 752 | -41.176% |
| 2026-01-30 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.000% | 11 | 750 | -44.444% |
| 2026-01-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 100 | 739 | -44.444% |
| 2026-01-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 1 | 639 | -37.500% |
| 2026-01-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 3 | 638 | -47.368% |
| 2026-01-06 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.000% | 27 | 638 | -44.444% |
| 2026-01-05 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 1 | 641 | -44.444% |
| 2025-12-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 30 | 641 | -33.333% |
| 2025-12-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 3 | 641 | -44.444% |
| 2025-12-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 2 | 638 | -37.500% |
| 2025-12-23 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 10 | 640 | -41.176% |
| 2025-12-22 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +6.250% | 5 | 630 | -41.176% |
| 2025-12-18 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +6.667% | 101 | 627 | -37.500% |
| 2025-12-17 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | 0.000% | 92 | 527 | -33.333% |
| 2025-12-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 11 | 471 | -33.333% |
| 2025-12-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 19 | 480 | -37.500% |
| 2025-12-10 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 21 | 461 | -44.444% |
| 2025-12-08 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 4 | 442 | -44.444% |
| 2025-12-02 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -21.053% | 2 | 438 | -33.333% |
| 2025-12-01 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 10 | 438 | -47.368% |
| 2025-11-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 428 | -41.176% |
| 2025-11-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 428 | -47.368% |
| 2025-11-19 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 10 | 427 | -52.381% |
| 2025-11-18 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | +5.000% | 4 | 417 | -52.381% |
| 2025-11-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 1 | 413 | -50.000% |
| 2025-11-14 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | -8.696% | 22 | 412 | -52.381% |
| 2025-11-13 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -11.538% | 40 | 390 | -56.522% |
| 2025-11-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 10 | 350 | -61.538% |
| 2025-11-11 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +8.696% | 21 | 340 | -60.000% |
| 2025-11-10 | 0.2200 | 0.2300 | 0.2000 | 0.2300 | +21.053% | 209 | 319 | -56.522% |
| 2025-11-06 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | -5.000% | 4 | 114 | -47.368% |
| 2025-11-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 100 | 110 | -50.000% |
| 2025-11-04 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 5 | 10 | -47.368% |
| 2025-11-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 5 | 0 | -52.381% |