SPY271217P00220000
SPY Dec 17 2027 220.00 Put
optionOPRA
EODOct 23, 2026
0.79USD+8.219%(+0.06)1Vol789OI
SPY271217P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +8.219% | 1 | 790 | 0.000% |
| 2026-10-22 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +2.817% | 1 | 789 | +8.219% |
| 2026-10-14 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -29.000% | 6 | 789 | +11.268% |
| 2026-08-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 10 | 779 | -21.000% |
| 2026-08-07 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.980% | 1 | 778 | -20.202% |
| 2026-08-05 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -24.627% | 1 | 777 | -21.782% |
| 2026-06-12 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -6.944% | 10 | 777 | -41.045% |
| 2026-05-08 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -4.636% | 1 | 778 | -45.139% |
| 2026-05-06 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -1.307% | 2 | 778 | -47.682% |
| 2026-05-01 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -3.165% | 1 | 778 | -48.366% |
| 2026-04-22 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -5.952% | 1 | 778 | -50.000% |
| 2026-04-15 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +0.599% | 1 | 778 | -52.976% |
| 2026-04-14 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -11.170% | 1 | 778 | -52.695% |
| 2026-02-19 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +18.239% | 1 | 778 | -57.979% |
| 2026-01-26 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -0.625% | 16 | 779 | -50.314% |
| 2026-01-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +1.911% | 2 | 779 | -50.625% |
| 2026-01-16 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.647% | 738 | 46 | -49.682% |
| 2026-01-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.028% | 1 | 46 | -53.529% |
| 2025-12-22 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -9.596% | 1 | 44 | -55.866% |
| 2025-12-05 | 2.0200 | 2.0200 | 1.9800 | 1.9800 | -13.913% | 2 | 44 | -60.101% |
| 2025-11-24 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.288% | 2 | 44 | -65.652% |
| 2025-11-07 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +18.274% | 1 | 42 | -66.094% |
| 2025-10-28 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 0.000% | 1 | 43 | -59.898% |
| 2025-10-27 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -3.431% | 1 | 43 | -59.898% |
| 2025-10-24 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -4.673% | 1 | 43 | -61.275% |
| 2025-10-23 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -16.732% | 1 | 42 | -63.084% |
| 2025-10-16 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +17.890% | 28 | 43 | -69.261% |
| 2025-10-13 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +1.869% | 1 | 28 | -63.761% |
| 2025-10-10 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | +1.422% | 3 | 28 | -63.084% |
| 2025-10-02 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | +1.932% | 3 | 25 | -62.559% |
| 2025-09-30 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +1.970% | 1 | 22 | -61.836% |
| 2025-09-29 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | -4.245% | 2 | 21 | -61.084% |
| 2025-09-10 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -4.072% | 15 | 19 | -62.736% |
| 2025-09-03 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +5.238% | 1 | 34 | -64.253% |
| 2025-08-28 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | -2.326% | 25 | 33 | -62.381% |
| 2025-08-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +0.467% | 1 | 9 | -63.256% |
| 2025-08-13 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +1.422% | 1 | 9 | -63.084% |
| 2025-07-31 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -5.804% | 6 | 9 | -62.559% |
| 2025-07-23 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -2.183% | 1 | 3 | -64.732% |
| 2025-07-22 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +7.009% | 1 | 3 | -65.502% |
| 2025-07-10 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -56.504% | 1 | 2 | -63.084% |
| 2025-04-07 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +78.261% | 8 | 9 | -83.943% |
| 2025-04-03 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +15.000% | 1 | 9 | -71.377% |
| 2025-03-19 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +27.660% | 3 | 8 | -67.083% |
| 2025-02-04 | 1.8700 | 1.8800 | 1.8200 | 1.8800 | 0.000% | 5 | 5 | -57.979% |