SPY271217C01480000
SPY Dec 17 2027 1480.00 Call
optionOPRA
EODOct 27, 2026
0.05USD+25.000%(+0.01)1Vol820OI
SPY271217C01480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 819 | 0.000% |
| 2026-10-26 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 819 | +25.000% |
| 2026-10-21 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 183 | 874 | 0.000% |
| 2026-10-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 872 | 0.000% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 2 | 872 | 0.000% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 2 | 871 | 0.000% |
| 2026-10-15 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 3 | 873 | -28.571% |
| 2026-10-14 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 22 | 857 | -16.667% |
| 2026-10-12 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 100 | 857 | -28.571% |
| 2026-10-08 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 7 | 853 | -16.667% |
| 2026-10-07 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 20 | 834 | -28.571% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 6 | 834 | -37.500% |
| 2026-10-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 834 | -28.571% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 2 | 834 | -28.571% |
| 2026-09-30 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | +14.286% | 6 | 839 | -37.500% |
| 2026-09-25 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 11 | 839 | -28.571% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -11.111% | 34 | 839 | -37.500% |
| 2026-09-21 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | +28.571% | 43 | 809 | -44.444% |
| 2026-09-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 161 | 648 | -28.571% |
| 2026-09-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 648 | -37.500% |
| 2026-09-11 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 5 | 648 | -28.571% |
| 2026-09-09 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 10 | 648 | -37.500% |
| 2026-09-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 1 | 647 | -50.000% |
| 2026-09-01 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 646 | -37.500% |
| 2026-08-31 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 40 | 646 | -28.571% |
| 2026-08-27 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 646 | -44.444% |
| 2026-08-25 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 9 | 637 | -44.444% |
| 2026-08-24 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 21 | 617 | -44.444% |
| 2026-08-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 616 | -50.000% |
| 2026-08-20 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 3 | 616 | -44.444% |
| 2026-08-18 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -28.571% | 16 | 616 | -50.000% |
| 2026-08-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 617 | -64.286% |
| 2026-08-14 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | +15.385% | 28 | 590 | -66.667% |
| 2026-08-12 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 6 | 590 | -61.538% |
| 2026-08-10 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | +16.667% | 170 | 480 | -64.286% |
| 2026-08-07 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 21 | 460 | -58.333% |
| 2026-08-06 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -6.667% | 2 | 459 | -64.286% |
| 2026-08-05 | 0.1800 | 0.1800 | 0.1400 | 0.1500 | +7.143% | 17 | 457 | -66.667% |
| 2026-08-04 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | +40.000% | 103 | 380 | -64.286% |
| 2026-08-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 100 | 378 | -50.000% |
| 2026-07-31 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.000% | 134 | 378 | -50.000% |
| 2026-07-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 377 | -50.000% |
| 2026-07-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 376 | -50.000% |
| 2026-07-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 2 | 375 | -61.538% |
| 2026-07-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 1 | 375 | -54.545% |
| 2026-07-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 375 | -64.286% |
| 2026-07-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 374 | -68.750% |
| 2026-07-14 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 2 | 374 | -70.588% |
| 2026-07-09 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 20 | 384 | -68.750% |
| 2026-07-06 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +28.571% | 10 | 374 | -72.222% |
| 2026-06-29 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 374 | -64.286% |
| 2026-06-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 373 | -68.750% |
| 2026-06-23 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -10.000% | 110 | 263 | -72.222% |
| 2026-06-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 100 | 163 | -75.000% |
| 2026-06-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 1 | 164 | -73.684% |
| 2026-06-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 20 | 144 | -78.261% |
| 2026-06-15 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | +21.053% | 10 | 142 | -78.261% |
| 2026-06-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 7 | 135 | -73.684% |
| 2026-06-10 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +13.333% | 35 | 107 | -70.588% |
| 2026-06-09 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -25.000% | 22 | 86 | -66.667% |
| 2026-06-08 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | +5.263% | 11 | 77 | -75.000% |
| 2026-06-05 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 5 | 72 | -73.684% |
| 2026-06-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 60 | 12 | -75.000% |
| 2026-06-02 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | +4.762% | 11 | 1 | -77.273% |
| 2026-06-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 0 | -76.190% |