SPY271217P00230000
SPY Dec 17 2027 230.00 Put
optionOPRA
EODOct 26, 2026
0.86USD+6.173%(+0.05)1Vol1,180OI
SPY271217P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +6.173% | 1 | 1,179 | 0.000% |
| 2026-09-30 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 3 | 1,179 | +6.173% |
| 2026-09-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 1 | 1,179 | +7.500% |
| 2026-09-25 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -36.641% | 3 | 1,179 | +3.614% |
| 2026-06-30 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -23.392% | 1 | 1,179 | -34.351% |
| 2026-04-30 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -8.556% | 12 | 1,179 | -49.708% |
| 2026-04-15 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | -20.085% | 2 | 1,191 | -54.011% |
| 2026-03-13 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -0.426% | 6 | 1,189 | -63.248% |
| 2026-03-06 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +19.898% | 6 | 1,183 | -63.404% |
| 2026-02-12 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +4.813% | 2 | 1,177 | -56.122% |
| 2026-01-30 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -1.579% | 15 | 1,177 | -54.011% |
| 2026-01-21 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +8.571% | 1 | 1,162 | -54.737% |
| 2026-01-16 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | -22.907% | 1,115 | 59 | -50.857% |
| 2025-12-03 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -18.929% | 4 | 59 | -62.115% |
| 2025-11-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +19.149% | 1 | 63 | -69.286% |
| 2025-11-13 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +0.427% | 1 | 63 | -63.404% |
| 2025-11-11 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +0.862% | 1 | 65 | -63.248% |
| 2025-11-10 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | +5.936% | 2 | 65 | -62.931% |
| 2025-10-28 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -3.524% | 14 | 64 | -60.731% |
| 2025-10-24 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -7.724% | 3 | 64 | -62.115% |
| 2025-10-22 | 2.4300 | 2.4700 | 2.4300 | 2.4600 | -12.143% | 3 | 67 | -65.041% |
| 2025-10-16 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +19.149% | 18 | 65 | -69.286% |
| 2025-08-18 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +1.293% | 2 | 47 | -63.404% |
| 2025-07-28 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -7.200% | 2 | 45 | -62.931% |
| 2025-07-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +4.167% | 2 | 43 | -65.600% |
| 2025-07-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -14.286% | 5 | 38 | -64.167% |
| 2025-06-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +10.236% | 2 | 40 | -69.286% |
| 2025-06-10 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -6.618% | 1 | 40 | -66.142% |
| 2025-06-02 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -23.380% | 2 | 39 | -68.382% |
| 2025-04-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.505% | 1 | 37 | -75.775% |
| 2025-04-16 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -19.835% | 4 | 37 | -77.835% |
| 2025-04-09 | 4.7700 | 4.8400 | 4.4000 | 4.8400 | +6.843% | 15 | 38 | -82.231% |
| 2025-04-08 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | -9.940% | 3 | 28 | -81.015% |
| 2025-04-07 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +58.675% | 20 | 25 | -82.903% |
| 2025-04-03 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +14.440% | 3 | 9 | -72.871% |
| 2025-03-31 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +8.627% | 4 | 6 | -68.953% |
| 2025-03-28 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +37.838% | 2 | 2 | -66.275% |
| 2025-02-03 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -22.917% | 1 | 1 | -53.514% |
| 2025-01-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 1 | 1 | -64.167% |