SPY271217P00250000
SPY Dec 17 2027 250.00 Put
optionOPRA
EODOct 26, 2026
1.03USD-0.962%(-0.01)2Vol886OI
SPY271217P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -0.962% | 2 | 884 | 0.000% |
| 2026-10-22 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | +5.051% | 3 | 882 | -0.962% |
| 2026-10-21 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 1 | 882 | +4.040% |
| 2026-10-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -1.020% | 2 | 884 | +6.186% |
| 2026-10-14 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +2.083% | 10 | 884 | +5.102% |
| 2026-10-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.950% | 300 | 664 | +7.292% |
| 2026-10-02 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -2.885% | 1 | 663 | +1.980% |
| 2026-10-01 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +2.970% | 1 | 662 | -0.962% |
| 2026-09-30 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | +4.124% | 7 | 656 | +1.980% |
| 2026-09-29 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.960% | 1 | 656 | +6.186% |
| 2026-09-28 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +2.020% | 1 | 656 | +1.980% |
| 2026-09-25 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -3.883% | 43 | 656 | +4.040% |
| 2026-09-24 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +1.980% | 1 | 655 | 0.000% |
| 2026-09-23 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 2 | 654 | +1.980% |
| 2026-09-21 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -2.885% | 1 | 653 | +1.980% |
| 2026-09-03 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | -11.864% | 290 | 619 | -0.962% |
| 2026-08-31 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | -3.279% | 31 | 599 | -12.712% |
| 2026-08-26 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -7.576% | 30 | 599 | -15.574% |
| 2026-08-17 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.000% | 2 | 597 | -21.970% |
| 2026-08-07 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -21.429% | 1 | 598 | -21.970% |
| 2026-07-17 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +7.006% | 1 | 598 | -38.690% |
| 2026-07-13 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | -0.633% | 30 | 598 | -34.395% |
| 2026-07-10 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.000% | 15 | 598 | -34.810% |
| 2026-07-09 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -0.629% | 4 | 598 | -34.810% |
| 2026-07-08 | 1.6700 | 1.6700 | 1.5900 | 1.5900 | -7.018% | 36 | 588 | -35.220% |
| 2026-06-18 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -3.390% | 17 | 588 | -39.766% |
| 2026-06-12 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.117% | 10 | 588 | -41.808% |
| 2026-06-09 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | -6.283% | 4 | 587 | -42.458% |
| 2026-05-19 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -1.036% | 1 | 587 | -46.073% |
| 2026-05-18 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.500% | 1 | 587 | -46.632% |
| 2026-05-06 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | -1.961% | 5 | 590 | -48.500% |
| 2026-05-01 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -3.774% | 13 | 601 | -49.510% |
| 2026-04-27 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | -0.469% | 2 | 601 | -51.415% |
| 2026-04-22 | 2.1400 | 2.1600 | 2.1300 | 2.1300 | -4.054% | 4 | 602 | -51.643% |
| 2026-04-15 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | -1.333% | 2 | 601 | -53.604% |
| 2026-04-14 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -17.582% | 1 | 600 | -54.222% |
| 2026-04-07 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -5.208% | 2 | 599 | -62.271% |
| 2026-03-24 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +6.667% | 2 | 599 | -64.236% |
| 2026-03-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.891% | 4 | 597 | -61.852% |
| 2026-03-20 | 2.9900 | 3.0400 | 2.9900 | 3.0300 | +5.575% | 4 | 601 | -66.007% |
| 2026-03-19 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +19.087% | 1 | 597 | -64.111% |
| 2026-02-20 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -0.823% | 6 | 598 | -57.261% |
| 2026-02-18 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | +3.404% | 6 | 592 | -57.613% |
| 2026-02-06 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.620% | 3 | 589 | -56.170% |
| 2026-02-04 | 2.2600 | 2.2900 | 2.2600 | 2.2900 | +6.019% | 12 | 586 | -55.022% |
| 2026-01-26 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | -1.370% | 49 | 592 | -52.315% |
| 2026-01-23 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 0.000% | 6 | 592 | -52.968% |
| 2026-01-22 | 2.1900 | 2.1900 | 2.1800 | 2.1900 | -6.410% | 110 | 586 | -52.968% |
| 2026-01-21 | 2.2600 | 2.3400 | 2.2600 | 2.3400 | 0.000% | 12 | 485 | -55.983% |
| 2026-01-20 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +6.849% | 5 | 480 | -55.983% |
| 2026-01-16 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 0.000% | 3 | 479 | -52.968% |
| 2026-01-15 | 2.3000 | 2.3000 | 2.1900 | 2.1900 | -3.097% | 11 | 479 | -52.968% |
| 2026-01-12 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +3.670% | 9 | 470 | -54.425% |
| 2026-01-09 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -5.217% | 1 | 465 | -52.752% |
| 2026-01-07 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | -0.433% | 12 | 464 | -55.217% |
| 2026-01-06 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | -3.347% | 7 | 452 | -55.411% |
| 2026-01-02 | 2.3200 | 2.3900 | 2.3200 | 2.3900 | +3.017% | 7 | 446 | -56.904% |
| 2025-12-30 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 0.000% | 2 | 449 | -55.603% |
| 2025-12-29 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -1.277% | 2 | 447 | -55.603% |
| 2025-12-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -0.844% | 2 | 445 | -56.170% |
| 2025-12-22 | 2.4100 | 2.4100 | 2.3700 | 2.3700 | -10.902% | 2 | 443 | -56.540% |
| 2025-12-10 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +3.502% | 2 | 441 | -61.278% |
| 2025-12-08 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -4.461% | 1 | 441 | -59.922% |
| 2025-12-04 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -0.738% | 1 | 441 | -61.710% |
| 2025-12-03 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -4.240% | 2 | 441 | -61.993% |
| 2025-11-26 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -4.068% | 1 | 439 | -63.604% |
| 2025-11-25 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -14.986% | 10 | 439 | -65.085% |
| 2025-11-20 | 3.4200 | 3.4800 | 3.4200 | 3.4700 | +10.510% | 6 | 438 | -70.317% |
| 2025-11-17 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +4.667% | 200 | 438 | -67.197% |
| 2025-11-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +6.383% | 5 | 238 | -65.667% |
| 2025-11-12 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -0.704% | 1 | 238 | -63.475% |
| 2025-11-10 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -5.333% | 1 | 237 | -63.732% |
| 2025-11-07 | 3.0300 | 3.0300 | 2.9900 | 3.0000 | +3.093% | 30 | 236 | -65.667% |
| 2025-11-04 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +10.646% | 11 | 238 | -64.605% |
| 2025-10-31 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -2.952% | 1 | 249 | -60.837% |
| 2025-10-30 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +3.042% | 10 | 248 | -61.993% |
| 2025-10-29 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +2.734% | 2 | 248 | -60.837% |
| 2025-10-27 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -5.882% | 3 | 247 | -59.766% |
| 2025-10-24 | 2.7300 | 2.7300 | 2.6800 | 2.7200 | -6.529% | 4 | 247 | -62.132% |
| 2025-10-22 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -3.960% | 1 | 245 | -64.605% |
| 2025-10-16 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +0.331% | 2 | 245 | -66.007% |
| 2025-10-10 | 2.7600 | 3.0200 | 2.7600 | 3.0200 | +5.594% | 2 | 243 | -65.894% |
| 2025-10-07 | 2.8000 | 2.8600 | 2.7900 | 2.8600 | +0.351% | 9 | 243 | -63.986% |
| 2025-10-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.064% | 2 | 243 | -63.860% |
| 2025-10-03 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +1.439% | 1 | 243 | -63.475% |
| 2025-10-02 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -1.418% | 2 | 243 | -62.950% |
| 2025-09-24 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +5.618% | 1 | 243 | -63.475% |
| 2025-09-22 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -2.555% | 2 | 242 | -61.423% |
| 2025-09-17 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +0.366% | 10 | 242 | -62.409% |
| 2025-09-11 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -5.536% | 43 | 232 | -62.271% |
| 2025-09-05 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +0.347% | 80 | 193 | -64.360% |
| 2025-08-29 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +2.491% | 1 | 193 | -64.236% |
| 2025-08-27 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 0.000% | 4 | 193 | -63.345% |
| 2025-08-26 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +0.717% | 1 | 193 | -63.345% |
| 2025-08-22 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | -7.921% | 2 | 193 | -63.082% |
| 2025-08-20 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +4.483% | 1 | 192 | -66.007% |
| 2025-08-19 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | -1.024% | 7 | 191 | -64.483% |
| 2025-08-14 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +3.534% | 2 | 187 | -64.846% |
| 2025-08-12 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -7.818% | 1 | 186 | -63.604% |
| 2025-08-07 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +1.656% | 11 | 186 | -66.450% |
| 2025-08-05 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -2.265% | 1 | 181 | -65.894% |
| 2025-08-01 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +9.574% | 1 | 181 | -66.667% |
| 2025-07-31 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -1.053% | 1 | 180 | -63.475% |
| 2025-07-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +0.707% | 20 | 179 | -63.860% |
| 2025-07-25 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -4.714% | 50 | 179 | -63.604% |
| 2025-07-23 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -0.669% | 1 | 224 | -65.320% |
| 2025-07-21 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 0.000% | 1 | 224 | -65.552% |
| 2025-07-18 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -1.967% | 1 | 224 | -65.552% |
| 2025-07-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.349% | 1 | 223 | -66.230% |
| 2025-07-11 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +3.114% | 1 | 223 | -65.436% |
| 2025-07-10 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -3.020% | 1 | 222 | -64.360% |
| 2025-07-08 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -1.650% | 1 | 222 | -65.436% |
| 2025-07-07 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -1.942% | 1 | 221 | -66.007% |
| 2025-06-26 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -3.438% | 1 | 220 | -66.667% |
| 2025-06-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.313% | 1 | 219 | -67.813% |
| 2025-06-24 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | -4.776% | 3 | 218 | -67.712% |
| 2025-06-20 | 3.2900 | 3.3500 | 3.2900 | 3.3500 | +6.349% | 42 | 217 | -69.254% |
| 2025-06-11 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.174% | 1 | 218 | -67.302% |
| 2025-06-02 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -2.719% | 1 | 217 | -68.012% |
| 2025-05-30 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +1.223% | 2 | 217 | -68.882% |
| 2025-05-27 | 3.5000 | 3.5000 | 3.2700 | 3.2700 | -13.492% | 2 | 216 | -68.502% |
| 2025-05-23 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +16.308% | 2 | 215 | -72.751% |
| 2025-05-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.246% | 1 | 215 | -68.308% |
| 2025-05-13 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -4.179% | 1 | 214 | -67.913% |
| 2025-05-12 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | -16.040% | 21 | 213 | -69.254% |
| 2025-05-09 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -0.499% | 2 | 212 | -74.185% |
| 2025-05-06 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +0.754% | 2 | 211 | -74.314% |
| 2025-05-01 | 4.0700 | 4.0700 | 3.9800 | 3.9800 | +1.790% | 2 | 211 | -74.121% |
| 2025-04-28 | 4.0300 | 4.0700 | 3.9100 | 3.9100 | +0.256% | 100 | 211 | -73.657% |
| 2025-04-25 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -12.752% | 2 | 240 | -73.590% |
| 2025-04-23 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -23.590% | 1 | 241 | -76.957% |
| 2025-04-21 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +13.813% | 50 | 240 | -82.393% |
| 2025-04-16 | 4.8200 | 5.1400 | 4.8200 | 5.1400 | +8.211% | 2 | 290 | -79.961% |
| 2025-04-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.000% | 5 | 288 | -78.316% |
| 2025-04-11 | 5.2800 | 5.2800 | 5.0000 | 5.0000 | +7.759% | 46 | 288 | -79.400% |
| 2025-04-09 | 5.5000 | 6.7200 | 4.6400 | 4.6400 | -15.636% | 654 | 270 | -77.802% |
| 2025-04-08 | 4.7100 | 5.5000 | 4.6300 | 5.5000 | 0.000% | 104 | 852 | -81.273% |
| 2025-04-07 | 6.1900 | 11.3700 | 5.0000 | 5.5000 | +10.000% | 150 | 813 | -81.273% |
| 2025-04-04 | 4.7000 | 5.1500 | 4.1900 | 5.0000 | +33.333% | 286 | 679 | -79.400% |
| 2025-04-03 | 3.5400 | 3.8600 | 3.5300 | 3.7500 | +14.679% | 612 | 545 | -72.533% |
| 2025-04-01 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -5.491% | 50 | 133 | -68.502% |
| 2025-03-31 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +18.493% | 1 | 83 | -70.231% |
| 2025-03-24 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -7.006% | 1 | 82 | -64.726% |
| 2025-03-21 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -5.136% | 2 | 81 | -67.197% |
| 2025-03-18 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | +1.534% | 2 | 80 | -68.882% |
| 2025-03-17 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -4.956% | 10 | 78 | -68.405% |
| 2025-03-14 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -2.557% | 10 | 69 | -69.971% |
| 2025-03-12 | 3.4700 | 3.5200 | 3.4700 | 3.5200 | -2.222% | 26 | 64 | -70.739% |
| 2025-03-11 | 3.7100 | 3.7100 | 3.6000 | 3.6000 | -0.826% | 25 | 38 | -71.389% |
| 2025-03-10 | 3.5000 | 3.6900 | 3.5000 | 3.6300 | +36.981% | 12 | 13 | -71.625% |
| 2025-02-03 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 0.000% | 1 | 1 | -61.132% |