SPY271217P00270000
SPY Dec 17 2027 270.00 Put
optionOPRA
EODOct 23, 2026
1.31USD+15.929%(+0.18)2Vol1,206OI
SPY271217P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +15.929% | 2 | 1,206 | 0.000% |
| 2026-10-08 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | -5.042% | 4 | 1,205 | +15.929% |
| 2026-09-25 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | -1.653% | 85 | 1,234 | +10.084% |
| 2026-09-23 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -8.333% | 1 | 1,233 | +8.264% |
| 2026-09-15 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +2.326% | 33 | 1,266 | -0.758% |
| 2026-09-11 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -16.774% | 1 | 1,267 | +1.550% |
| 2026-08-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -22.886% | 1 | 1,267 | -15.484% |
| 2026-07-23 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +6.349% | 3 | 1,267 | -34.826% |
| 2026-07-06 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | -5.500% | 3 | 1,265 | -30.688% |
| 2026-06-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 1,264 | -34.500% |
| 2026-06-01 | 2.0000 | 2.0100 | 2.0000 | 2.0000 | -4.762% | 4 | 1,260 | -34.500% |
| 2026-05-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.869% | 1 | 1,260 | -37.619% |
| 2026-05-27 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -5.727% | 1 | 1,259 | -38.785% |
| 2026-05-14 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -1.304% | 1 | 1,258 | -42.291% |
| 2026-05-11 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.288% | 1 | 1,259 | -43.043% |
| 2026-05-08 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -3.719% | 1 | 1,259 | -43.777% |
| 2026-05-06 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -9.363% | 52 | 1,207 | -45.868% |
| 2026-04-15 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -11.000% | 5 | 1,207 | -50.936% |
| 2026-02-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 5 | 1,207 | -56.333% |
| 2025-12-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.625% | 1 | 1,207 | -58.413% |
| 2025-11-20 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +2.711% | 1 | 1,206 | -61.584% |
| 2025-11-11 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -2.353% | 1 | 1,207 | -60.542% |
| 2025-11-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +10.390% | 1 | 1,207 | -61.471% |
| 2025-10-27 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | -4.938% | 2 | 1,208 | -57.468% |
| 2025-09-29 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +0.310% | 1 | 1,208 | -59.568% |
| 2025-09-26 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +2.540% | 2 | 1,208 | -59.443% |
| 2025-09-22 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | -2.778% | 2 | 1,206 | -58.413% |
| 2025-09-17 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +0.621% | 383 | 1,206 | -59.568% |
| 2025-09-11 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -1.829% | 34 | 823 | -59.317% |
| 2025-08-25 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -0.606% | 75 | 789 | -60.061% |
| 2025-08-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.917% | 390 | 714 | -60.303% |
| 2025-07-29 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -7.627% | 312 | 324 | -59.939% |
| 2025-07-23 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.542% | 1 | 12 | -62.994% |
| 2025-07-16 | 3.7600 | 3.7600 | 3.6700 | 3.6700 | -8.706% | 2 | 11 | -64.305% |
| 2025-06-18 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -30.450% | 2 | 13 | -67.413% |
| 2025-04-23 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -4.778% | 1 | 13 | -77.336% |
| 2025-04-16 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -15.811% | 1 | 14 | -78.418% |
| 2025-04-08 | 5.3500 | 7.2100 | 5.3500 | 7.2100 | +13.543% | 7 | 13 | -81.831% |
| 2025-04-07 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +39.868% | 5 | 11 | -79.370% |
| 2025-04-03 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +11.548% | 10 | 11 | -71.145% |
| 2025-04-01 | 3.8400 | 4.0700 | 3.8400 | 4.0700 | +21.493% | 12 | 1 | -67.813% |
| 2025-03-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +2.134% | 1 | 1 | -60.896% |
| 2025-02-13 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 0.000% | 1 | 1 | -60.061% |