SPY271217C00990000
SPY Dec 17 2027 990.00 Call
optionOPRA
EODOct 22, 2026
3.63USD-9.250%(-0.37)1Vol1,209OI
SPY271217C00990000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -9.250% | 1 | 1,209 | 0.000% |
| 2026-10-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -24.386% | 1 | 1,209 | -9.250% |
| 2026-10-12 | 5.4100 | 5.4100 | 5.2900 | 5.2900 | -0.936% | 8 | 1,216 | -31.380% |
| 2026-10-07 | 5.6000 | 5.6200 | 5.3400 | 5.3400 | -15.640% | 4 | 1,216 | -32.022% |
| 2026-10-06 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +26.096% | 1 | 1,215 | -42.654% |
| 2026-10-05 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +14.874% | 1 | 1,215 | -27.689% |
| 2026-09-29 | 4.4500 | 4.4500 | 4.3700 | 4.3700 | +30.060% | 5 | 1,220 | -16.934% |
| 2026-09-16 | 3.8100 | 3.8100 | 3.3600 | 3.3600 | -10.400% | 702 | 1,818 | +8.036% |
| 2026-09-15 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | -25.743% | 706 | 2,519 | -3.200% |
| 2026-09-01 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -33.201% | 1 | 2,520 | -28.119% |
| 2026-08-17 | 7.8700 | 7.8700 | 7.5600 | 7.5600 | +4.276% | 212 | 2,313 | -51.984% |
| 2026-08-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -6.692% | 1 | 2,312 | -49.931% |
| 2026-08-07 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -8.588% | 3 | 2,313 | -53.282% |
| 2026-08-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +67.984% | 1 | 2,313 | -57.294% |
| 2026-08-03 | 5.0400 | 5.0600 | 5.0400 | 5.0600 | -19.040% | 4 | 2,313 | -28.261% |
| 2026-07-16 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +6.474% | 405 | 1,908 | -41.920% |
| 2026-07-07 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +6.727% | 300 | 1,908 | -38.160% |
| 2026-06-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -20.290% | 300 | 1,694 | -34.000% |
| 2026-06-18 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -12.325% | 767 | 927 | -47.391% |
| 2026-06-16 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -3.436% | 155 | 772 | -53.875% |
| 2026-06-15 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.092% | 249 | 571 | -55.460% |
| 2026-06-03 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -6.043% | 66 | 506 | -55.947% |
| 2026-06-01 | 8.3000 | 8.7700 | 8.3000 | 8.7700 | +16.005% | 97 | 409 | -58.609% |
| 2026-05-27 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +2.717% | 7 | 403 | -51.984% |
| 2026-05-13 | 6.9600 | 7.3600 | 6.9600 | 7.3600 | +17.197% | 217 | 189 | -50.679% |
| 2026-05-11 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +16.512% | 117 | 128 | -42.197% |
| 2026-05-08 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +327.778% | 1 | 127 | -32.653% |
| 2026-03-27 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | -41.667% | 4 | 127 | +188.095% |
| 2026-02-26 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -20.000% | 1 | 125 | +68.056% |
| 2026-02-12 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.299% | 2 | 126 | +34.444% |
| 2026-01-27 | 2.9900 | 3.0100 | 2.9900 | 3.0100 | -3.526% | 2 | 128 | +20.598% |
| 2026-01-09 | 3.0400 | 3.1200 | 3.0400 | 3.1200 | +14.706% | 4 | 130 | +16.346% |
| 2025-12-29 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -12.258% | 7 | 134 | +33.456% |
| 2025-12-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.274% | 1 | 140 | +17.097% |
| 2025-12-10 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +3.630% | 3 | 139 | +15.605% |
| 2025-12-03 | 3.0900 | 3.0900 | 3.0300 | 3.0300 | -1.623% | 8 | 139 | +19.802% |
| 2025-12-02 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +23.200% | 1 | 134 | +17.857% |
| 2025-11-20 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -21.875% | 1 | 135 | +45.200% |
| 2025-11-17 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | -9.348% | 150 | 134 | +13.437% |
| 2025-11-13 | 4.2300 | 4.2300 | 3.5300 | 3.5300 | -3.552% | 2 | 284 | +2.833% |
| 2025-10-30 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +8.284% | 1 | 284 | -0.820% |
| 2025-10-28 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +42.616% | 3 | 284 | +7.396% |
| 2025-10-07 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +4.405% | 1 | 284 | +53.165% |
| 2025-10-03 | 2.3700 | 2.3900 | 2.2700 | 2.2700 | +8.612% | 6 | 283 | +59.912% |
| 2025-10-01 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +13.587% | 8 | 279 | +73.684% |
| 2025-09-25 | 1.9000 | 1.9000 | 1.8300 | 1.8400 | -11.962% | 150 | 271 | +97.283% |
| 2025-09-22 | 1.9000 | 2.0900 | 1.9000 | 2.0900 | +17.416% | 3 | 121 | +73.684% |
| 2025-09-19 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +6.587% | 1 | 119 | +103.933% |
| 2025-09-18 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +6.369% | 1 | 119 | +117.365% |
| 2025-09-12 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | -1.875% | 60 | 120 | +131.210% |
| 2025-09-11 | 1.4400 | 1.6000 | 1.4400 | 1.6000 | +21.212% | 2 | 164 | +126.875% |
| 2025-09-08 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | +3.937% | 2 | 164 | +175.000% |
| 2025-09-05 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -3.788% | 101 | 164 | +185.827% |
| 2025-09-04 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +5.600% | 1 | 63 | +175.000% |
| 2025-09-03 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | +4.167% | 3 | 64 | +190.400% |
| 2025-09-02 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | -16.667% | 3 | 63 | +202.500% |
| 2025-08-25 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -1.370% | 3 | 62 | +152.083% |
| 2025-08-22 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | -5.195% | 16 | 59 | +148.630% |
| 2025-08-15 | 1.5700 | 1.5800 | 1.5400 | 1.5400 | 0.000% | 20 | 43 | +135.714% |
| 2025-08-12 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.944% | 10 | 23 | +135.714% |
| 2025-08-11 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -9.434% | 1 | 13 | +152.083% |
| 2025-07-24 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +2.581% | 10 | 12 | +128.302% |
| 2025-07-23 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 2 | 2 | +134.194% |