SPY271217P00225000
SPY Dec 17 2027 225.00 Put
optionOPRA
EODOct 19, 2026
0.79USD-5.952%(-0.05)100Vol627OI
SPY271217P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -5.952% | 100 | 697 | 0.000% |
| 2026-10-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +10.526% | 100 | 643 | -5.952% |
| 2026-10-14 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -3.797% | 6 | 643 | +3.947% |
| 2026-09-23 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -14.130% | 1 | 643 | 0.000% |
| 2026-08-28 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.911% | 10 | 643 | -14.130% |
| 2026-08-13 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 4 | 641 | -21.782% |
| 2026-08-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 3 | 641 | -21.000% |
| 2026-08-11 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 1 | 640 | -22.549% |
| 2026-08-10 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -25.547% | 2 | 639 | -22.549% |
| 2026-05-28 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +0.735% | 8 | 639 | -42.336% |
| 2026-05-26 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -17.576% | 1 | 639 | -41.912% |
| 2026-05-05 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -22.897% | 3 | 639 | -52.121% |
| 2026-03-23 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -9.322% | 10 | 639 | -63.084% |
| 2026-03-19 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +23.560% | 1 | 649 | -66.525% |
| 2026-02-18 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +9.770% | 1 | 651 | -58.639% |
| 2026-02-04 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +2.959% | 309 | 651 | -54.598% |
| 2026-01-22 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -5.056% | 3 | 597 | -53.254% |
| 2026-01-21 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +8.537% | 1 | 598 | -55.618% |
| 2026-01-16 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.959% | 160 | 598 | -51.829% |
| 2026-01-15 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.874% | 10 | 598 | -53.254% |
| 2026-01-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.867% | 1 | 598 | -54.598% |
| 2025-12-30 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -13.397% | 1 | 597 | -56.354% |
| 2025-12-15 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -6.278% | 1 | 597 | -62.201% |
| 2025-11-26 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -15.849% | 1 | 596 | -64.574% |
| 2025-11-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +5.578% | 1 | 596 | -70.189% |
| 2025-11-19 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +24.876% | 50 | 595 | -68.526% |
| 2025-10-27 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -15.190% | 2 | 595 | -60.697% |
| 2025-10-14 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -5.200% | 2 | 595 | -66.667% |
| 2025-10-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.636% | 1 | 595 | -68.400% |
| 2025-09-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +0.917% | 1 | 595 | -64.091% |
| 2025-09-25 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -2.679% | 3 | 596 | -63.761% |
| 2025-09-16 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | +5.164% | 610 | 596 | -64.732% |
| 2025-09-15 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -6.167% | 2 | 846 | -62.911% |
| 2025-09-08 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -0.873% | 100 | 846 | -65.198% |
| 2025-09-05 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +3.620% | 10 | 846 | -65.502% |
| 2025-08-28 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -6.356% | 1 | 836 | -64.253% |
| 2025-08-20 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +3.057% | 2 | 837 | -66.525% |
| 2025-08-15 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +0.881% | 1 | 835 | -65.502% |
| 2025-08-13 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | -0.873% | 500 | 835 | -65.198% |
| 2025-08-12 | 2.3000 | 2.3100 | 2.2900 | 2.2900 | +0.439% | 100 | 1,282 | -65.502% |
| 2025-07-29 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +2.703% | 1 | 1,382 | -65.351% |
| 2025-07-28 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -5.932% | 18 | 1,382 | -64.414% |
| 2025-07-23 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 0.000% | 1 | 1,392 | -66.525% |
| 2025-07-18 | 2.3700 | 2.3700 | 2.3600 | 2.3600 | -2.479% | 100 | 1,391 | -66.525% |
| 2025-07-17 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -7.280% | 500 | 1,291 | -67.355% |
| 2025-06-13 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +4.400% | 2 | 794 | -69.732% |
| 2025-06-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.186% | 4 | 794 | -68.400% |
| 2025-05-15 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -18.910% | 4 | 794 | -68.775% |
| 2025-05-09 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -0.637% | 2 | 790 | -74.679% |
| 2025-05-06 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +0.965% | 10 | 790 | -74.841% |
| 2025-04-28 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 0.000% | 4 | 780 | -74.598% |
| 2025-04-25 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -30.112% | 2 | 784 | -74.598% |
| 2025-04-21 | 4.1400 | 4.4500 | 4.1400 | 4.4500 | +21.918% | 51 | 785 | -82.247% |
| 2025-04-16 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | +1.389% | 100 | 735 | -78.356% |
| 2025-04-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.564% | 100 | 635 | -78.056% |
| 2025-04-14 | 3.4700 | 3.5100 | 3.4400 | 3.5100 | -7.632% | 205 | 535 | -77.493% |
| 2025-04-11 | 4.3400 | 4.3400 | 3.8000 | 3.8000 | 0.000% | 404 | 330 | -79.211% |
| 2025-04-10 | 4.0600 | 4.0600 | 3.8000 | 3.8000 | +55.738% | 100 | 128 | -79.211% |
| 2025-04-09 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -30.086% | 2 | 28 | -67.623% |
| 2025-04-08 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -27.140% | 1 | 28 | -77.364% |
| 2025-04-07 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +25.722% | 18 | 10 | -83.507% |
| 2025-04-04 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +41.636% | 20 | 10 | -79.265% |
| 2025-04-02 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 0.000% | 1 | 11 | -70.632% |
| 2025-03-28 | 2.3500 | 2.6900 | 2.3500 | 2.6900 | +23.963% | 8 | 11 | -70.632% |
| 2025-03-24 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -28.618% | 5 | 10 | -63.594% |
| 2025-03-11 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +11.765% | 10 | 10 | -74.013% |
| 2025-03-10 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +29.524% | 1 | 2 | -70.956% |
| 2025-02-26 | 1.9900 | 2.1000 | 1.9900 | 2.1000 | +1.942% | 6 | 2 | -62.381% |
| 2025-02-19 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +0.980% | 5 | 8 | -61.650% |
| 2025-02-18 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +0.990% | 1 | 3 | -61.275% |
| 2025-02-06 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +3.061% | 1 | 2 | -60.891% |
| 2025-02-04 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 0.000% | 1 | 1 | -59.694% |