SPY271217P00260000
SPY Dec 17 2027 260.00 Put
optionOPRA
EODOct 20, 2026
1.07USD-1.835%(-0.02)10Vol129OI
SPY271217P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | -1.835% | 10 | 123 | 0.000% |
| 2026-10-15 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 2 | 121 | -1.835% |
| 2026-09-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 3 | 124 | -2.727% |
| 2026-09-25 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -23.448% | 2 | 126 | -3.604% |
| 2026-08-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -16.667% | 1 | 126 | -26.207% |
| 2026-07-14 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -5.435% | 1 | 126 | -38.506% |
| 2026-07-08 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | -2.646% | 4 | 130 | -41.848% |
| 2026-06-18 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -6.897% | 10 | 120 | -43.386% |
| 2026-06-17 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 0.000% | 1 | 120 | -47.291% |
| 2026-05-20 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -3.791% | 5 | 115 | -47.291% |
| 2026-05-18 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -8.261% | 1 | 116 | -49.289% |
| 2026-04-29 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | -1.709% | 3 | 116 | -53.478% |
| 2026-04-22 | 2.3400 | 2.3700 | 2.3400 | 2.3400 | -2.905% | 5 | 113 | -54.274% |
| 2026-04-16 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -0.823% | 10 | 112 | -55.602% |
| 2026-04-15 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -22.857% | 10 | 102 | -55.967% |
| 2026-03-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +6.780% | 1 | 92 | -66.032% |
| 2026-03-11 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +21.399% | 5 | 92 | -63.729% |
| 2026-02-02 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -35.372% | 2 | 87 | -55.967% |
| 2025-11-20 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | +13.939% | 3 | 89 | -71.543% |
| 2025-11-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 4 | 92 | -67.576% |
| 2025-11-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +10.345% | 2 | 96 | -66.562% |
| 2025-10-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.695% | 2 | 94 | -63.103% |
| 2025-10-24 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -3.595% | 2 | 92 | -63.729% |
| 2025-10-03 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +3.378% | 1 | 90 | -65.033% |
| 2025-09-26 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | -1.661% | 21 | 90 | -63.851% |
| 2025-09-25 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -2.589% | 5 | 71 | -64.452% |
| 2025-09-24 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +4.040% | 1 | 66 | -65.372% |
| 2025-09-23 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +4.211% | 10 | 66 | -63.973% |
| 2025-09-18 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.316% | 1 | 56 | -62.456% |
| 2025-09-10 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | -5.938% | 11 | 55 | -64.452% |
| 2025-09-02 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | +5.960% | 2 | 66 | -66.562% |
| 2025-08-28 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +0.667% | 10 | 66 | -64.570% |
| 2025-08-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 1 | 56 | -64.333% |
| 2025-08-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.641% | 10 | 55 | -65.484% |
| 2025-07-23 | 3.2600 | 3.2800 | 3.1200 | 3.1200 | -4.294% | 4 | 55 | -65.705% |
| 2025-07-21 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +1.242% | 10 | 53 | -67.178% |
| 2025-07-14 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +0.625% | 10 | 43 | -66.770% |
| 2025-07-11 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -13.279% | 3 | 33 | -66.562% |
| 2025-06-18 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +2.786% | 2 | 32 | -71.003% |
| 2025-05-29 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +6.845% | 1 | 32 | -70.195% |
| 2025-05-13 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -14.504% | 1 | 32 | -68.155% |
| 2025-05-12 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -4.843% | 1 | 32 | -72.774% |
| 2025-05-02 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -32.846% | 20 | 33 | -74.092% |
| 2025-04-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +20.588% | 2 | 23 | -82.602% |
| 2025-04-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.226% | 1 | 23 | -79.020% |
| 2025-04-14 | 5.2100 | 5.2900 | 5.2100 | 5.2700 | -11.279% | 17 | 22 | -79.696% |
| 2025-04-10 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +19.038% | 1 | 7 | -81.987% |
| 2025-04-09 | 6.6500 | 6.6500 | 4.9900 | 4.9900 | -22.994% | 4 | 7 | -78.557% |
| 2025-04-08 | 6.3000 | 6.4900 | 6.3000 | 6.4800 | +2.857% | 3 | 6 | -83.488% |
| 2025-04-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +80.516% | 1 | 4 | -83.016% |
| 2025-04-01 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +8.385% | 2 | 3 | -69.341% |
| 2025-03-26 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +7.333% | 3 | 3 | -66.770% |
| 2025-01-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -10.448% | 2 | 3 | -64.333% |
| 2025-01-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 1 | 1 | -68.060% |