SPY271217P00240000
SPY Dec 17 2027 240.00 Put
optionOPRA
EODOct 23, 2026
0.96USD+7.865%(+0.07)5Vol287OI
SPY271217P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +7.865% | 5 | 287 | 0.000% |
| 2026-10-22 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -4.301% | 5 | 287 | +7.865% |
| 2026-10-20 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +1.087% | 5 | 287 | +3.226% |
| 2026-10-19 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | -6.122% | 100 | 315 | +4.348% |
| 2026-10-16 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +13.953% | 100 | 215 | -2.041% |
| 2026-10-08 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 5 | 210 | +11.628% |
| 2026-09-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 5 | 205 | +6.667% |
| 2026-09-25 | 0.8900 | 0.9100 | 0.8900 | 0.8900 | -12.745% | 226 | 332 | +7.865% |
| 2026-09-16 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | +2.000% | 6 | 331 | -5.882% |
| 2026-09-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 5 | 331 | -4.000% |
| 2026-09-08 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 10 | 321 | +1.053% |
| 2026-09-03 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | -6.863% | 8 | 316 | +1.053% |
| 2026-09-02 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 5 | 311 | -5.882% |
| 2026-09-01 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 5 | 306 | -5.882% |
| 2026-08-31 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +0.952% | 10 | 303 | -9.434% |
| 2026-08-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -6.250% | 5 | 299 | -8.571% |
| 2026-08-26 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | -4.274% | 10 | 290 | -14.286% |
| 2026-08-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -1.681% | 5 | 285 | -17.949% |
| 2026-08-21 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +0.847% | 5 | 285 | -19.328% |
| 2026-08-19 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -25.786% | 10 | 276 | -18.644% |
| 2026-05-26 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -9.659% | 12 | 288 | -39.623% |
| 2026-05-13 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -1.124% | 2 | 290 | -45.455% |
| 2026-05-08 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -8.718% | 1 | 290 | -46.067% |
| 2026-04-27 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | +0.515% | 8 | 290 | -50.769% |
| 2026-04-17 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -5.366% | 3 | 290 | -50.515% |
| 2026-04-14 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | -4.651% | 9 | 292 | -53.171% |
| 2026-04-08 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -21.533% | 1 | 295 | -55.349% |
| 2026-03-20 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +6.202% | 6 | 296 | -64.964% |
| 2026-03-03 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +16.742% | 1 | 291 | -62.791% |
| 2026-02-23 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +11.616% | 3 | 291 | -56.561% |
| 2026-01-22 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +0.508% | 1 | 291 | -51.515% |
| 2026-01-15 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -2.956% | 13 | 291 | -51.269% |
| 2026-01-09 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | -6.019% | 3 | 302 | -52.709% |
| 2025-12-22 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -10.000% | 8 | 302 | -55.556% |
| 2025-12-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +3.004% | 5 | 302 | -60.000% |
| 2025-12-10 | 2.4500 | 2.4500 | 2.3300 | 2.3300 | -5.285% | 5 | 302 | -58.798% |
| 2025-12-03 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -2.767% | 4 | 301 | -60.976% |
| 2025-11-28 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +5.858% | 1 | 297 | -62.055% |
| 2025-10-27 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -14.337% | 3 | 297 | -59.833% |
| 2025-10-15 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +6.897% | 4 | 297 | -65.591% |
| 2025-09-24 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +6.967% | 2 | 299 | -63.218% |
| 2025-09-23 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -1.215% | 1 | 299 | -60.656% |
| 2025-09-15 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -4.633% | 1 | 298 | -61.134% |
| 2025-09-09 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -0.385% | 42 | 299 | -62.934% |
| 2025-09-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.346% | 45 | 257 | -63.077% |
| 2025-09-03 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | -1.825% | 2 | 212 | -64.312% |
| 2025-09-02 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +7.451% | 10 | 211 | -64.964% |
| 2025-08-28 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.163% | 47 | 211 | -62.353% |
| 2025-08-25 | 2.5200 | 2.5800 | 2.5200 | 2.5800 | +0.781% | 97 | 164 | -62.791% |
| 2025-07-29 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -5.882% | 10 | 68 | -62.500% |
| 2025-07-23 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -5.226% | 1 | 60 | -64.706% |
| 2025-06-27 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +0.350% | 1 | 59 | -66.551% |
| 2025-06-16 | 2.9400 | 2.9400 | 2.8600 | 2.8600 | -7.742% | 3 | 59 | -66.434% |
| 2025-06-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.164% | 4 | 58 | -69.032% |
| 2025-06-06 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -5.806% | 2 | 59 | -67.123% |
| 2025-05-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 2 | 58 | -69.032% |
| 2025-05-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 10 | 58 | -68.000% |
| 2025-05-16 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -22.131% | 4 | 53 | -66.316% |
| 2025-05-08 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +3.099% | 1 | 51 | -73.770% |
| 2025-05-02 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -15.476% | 2 | 51 | -72.958% |
| 2025-04-23 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | -8.696% | 6 | 51 | -77.143% |
| 2025-04-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.730% | 2 | 51 | -79.130% |
| 2025-04-21 | 5.4000 | 5.4000 | 5.0400 | 5.0400 | +8.387% | 2 | 51 | -80.952% |
| 2025-04-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +10.714% | 2 | 51 | -79.355% |
| 2025-04-14 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | -10.638% | 3 | 51 | -77.143% |
| 2025-04-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.818% | 2 | 51 | -79.574% |
| 2025-04-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.024% | 1 | 51 | -78.182% |
| 2025-04-09 | 4.6000 | 5.4000 | 4.1500 | 4.1500 | -22.285% | 120 | 51 | -76.867% |
| 2025-04-07 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +16.087% | 10 | 41 | -82.022% |
| 2025-04-04 | 4.5000 | 4.6000 | 4.3000 | 4.6000 | +33.721% | 30 | 41 | -79.130% |
| 2025-04-03 | 3.5000 | 3.6000 | 3.4400 | 3.4400 | +15.050% | 14 | 28 | -72.093% |
| 2025-03-28 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | +12.406% | 8 | 16 | -67.893% |
| 2025-03-27 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -8.904% | 1 | 12 | -63.910% |
| 2025-03-20 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +8.148% | 1 | 11 | -67.123% |
| 2025-02-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +13.445% | 1 | 10 | -64.444% |
| 2025-02-24 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +9.677% | 6 | 10 | -59.664% |
| 2025-01-24 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 0.000% | 8 | 4 | -55.760% |