SPY271217P00255000
SPY Dec 17 2027 255.00 Put
optionOPRA
InactiveOct 16, 2026
1.00USD+1.010%(+0.01)1Vol182OI
SPY271217P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 1 | 182 | 0.000% |
| 2026-10-15 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -3.883% | 80 | 102 | +1.010% |
| 2026-10-14 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | +1.980% | 2 | 101 | -2.913% |
| 2026-10-09 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | -0.980% | 11 | 94 | -0.990% |
| 2026-10-08 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -6.422% | 10 | 94 | -1.961% |
| 2026-10-01 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | +4.808% | 2 | 94 | -8.257% |
| 2026-09-29 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.000% | 1 | 94 | -3.846% |
| 2026-09-25 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -7.965% | 159 | 191 | -3.846% |
| 2026-09-18 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 0.000% | 35 | 216 | -11.504% |
| 2026-09-11 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +2.727% | 1 | 217 | -11.504% |
| 2026-09-03 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -45.813% | 1 | 217 | -9.091% |
| 2026-05-15 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.976% | 1 | 217 | -50.739% |
| 2026-05-07 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.914% | 3 | 220 | -51.220% |
| 2026-05-06 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | -25.357% | 9 | 227 | -52.153% |
| 2026-04-07 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | +1.818% | 7 | 227 | -64.286% |
| 2026-03-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +1.103% | 3 | 220 | -63.636% |
| 2026-03-02 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +9.237% | 3 | 223 | -63.235% |
| 2026-02-12 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | +1.220% | 6 | 220 | -59.839% |
| 2026-02-11 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +2.075% | 3 | 214 | -59.350% |
| 2026-02-04 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | +6.167% | 13 | 217 | -58.506% |
| 2026-01-26 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -1.304% | 12 | 224 | -55.947% |
| 2026-01-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +1.770% | 1 | 224 | -56.522% |
| 2026-01-16 | 2.3000 | 2.3000 | 2.2500 | 2.2600 | -3.419% | 12 | 213 | -55.752% |
| 2026-01-09 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | -3.306% | 9 | 213 | -57.265% |
| 2026-01-06 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -13.571% | 3 | 204 | -58.678% |
| 2025-12-17 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.083% | 1 | 202 | -64.286% |
| 2025-12-08 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -4.811% | 2 | 202 | -63.899% |
| 2025-12-01 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -8.491% | 1 | 203 | -65.636% |
| 2025-11-07 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +4.262% | 4 | 203 | -68.553% |
| 2025-11-06 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +4.452% | 2 | 203 | -67.213% |
| 2025-11-05 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -3.311% | 3 | 203 | -65.753% |
| 2025-11-04 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | +12.687% | 2 | 200 | -66.887% |
| 2025-10-28 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -1.832% | 2 | 201 | -62.687% |
| 2025-10-27 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -8.081% | 1 | 198 | -63.370% |
| 2025-10-21 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +5.694% | 1 | 198 | -66.330% |
| 2025-09-26 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -1.404% | 1 | 197 | -64.413% |
| 2025-09-11 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.061% | 41 | 197 | -64.912% |
| 2025-09-08 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -6.667% | 40 | 156 | -65.986% |
| 2025-09-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +6.061% | 1 | 127 | -68.254% |
| 2025-08-26 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +2.414% | 1 | 128 | -66.330% |
| 2025-08-25 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | -6.452% | 114 | 127 | -65.517% |
| 2025-07-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.025% | 1 | 33 | -67.742% |
| 2025-07-16 | 3.3100 | 3.3100 | 3.2300 | 3.2300 | +4.194% | 24 | 33 | -69.040% |
| 2025-07-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.322% | 1 | 33 | -67.742% |
| 2025-07-14 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | +3.667% | 22 | 32 | -67.846% |
| 2025-07-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -0.990% | 1 | 10 | -66.667% |
| 2025-07-09 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -7.903% | 2 | 10 | -66.997% |
| 2025-05-16 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -0.604% | 2 | 8 | -69.605% |
| 2025-05-15 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -40.253% | 1 | 7 | -69.789% |
| 2025-04-04 | 4.7300 | 5.5400 | 4.7300 | 5.5400 | +56.056% | 8 | 7 | -81.949% |
| 2025-04-01 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +4.106% | 3 | 4 | -71.831% |
| 2025-03-28 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +14.430% | 2 | 4 | -70.674% |
| 2025-03-24 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.000% | 3 | 3 | -66.443% |