SPY271217P00275000
SPY Dec 17 2027 275.00 Put
optionOPRA
InactiveSep 25, 2026
1.27USD-3.053%(-0.04)94Vol171OI
SPY271217P00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | -3.053% | 94 | 219 | 0.000% |
| 2026-09-03 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | -9.028% | 4 | 222 | -3.053% |
| 2026-08-31 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -12.195% | 1 | 223 | -11.806% |
| 2026-08-17 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -18.000% | 1 | 223 | -22.561% |
| 2026-07-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.523% | 1 | 223 | -36.500% |
| 2026-07-21 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.500% | 1 | 224 | -35.533% |
| 2026-07-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.542% | 1 | 224 | -36.500% |
| 2026-06-18 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -5.310% | 1 | 225 | -40.654% |
| 2026-06-12 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -5.439% | 1 | 225 | -43.805% |
| 2026-05-13 | 3.3000 | 3.3000 | 2.3900 | 2.3900 | -32.865% | 2 | 225 | -46.862% |
| 2026-03-24 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +3.790% | 3 | 225 | -64.326% |
| 2026-03-12 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +1.180% | 1 | 228 | -62.974% |
| 2026-03-06 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +1.497% | 1 | 229 | -62.537% |
| 2026-03-05 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +3.727% | 10 | 230 | -61.976% |
| 2026-02-27 | 3.1800 | 3.2200 | 3.1800 | 3.2200 | +6.977% | 2 | 232 | -60.559% |
| 2026-02-25 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -4.444% | 1 | 230 | -57.807% |
| 2026-02-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +14.545% | 1 | 230 | -59.683% |
| 2026-02-03 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.463% | 1 | 229 | -53.818% |
| 2026-01-30 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +3.521% | 1 | 230 | -56.803% |
| 2026-01-28 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +2.158% | 5 | 229 | -55.282% |
| 2026-01-26 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -6.711% | 7 | 229 | -54.317% |
| 2026-01-14 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | -14.368% | 5 | 229 | -57.383% |
| 2025-11-26 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -18.881% | 1 | 227 | -63.506% |
| 2025-11-21 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +10.000% | 1 | 227 | -70.396% |
| 2025-10-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +16.766% | 1 | 226 | -67.436% |
| 2025-09-29 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -2.907% | 1 | 226 | -61.976% |
| 2025-08-28 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +0.585% | 26 | 227 | -63.081% |
| 2025-08-25 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -6.557% | 72 | 201 | -62.865% |
| 2025-08-21 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +6.706% | 1 | 129 | -65.301% |
| 2025-07-28 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -7.547% | 1 | 128 | -62.974% |
| 2025-07-23 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -4.627% | 2 | 128 | -65.768% |
| 2025-07-16 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +5.135% | 23 | 126 | -67.352% |
| 2025-07-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +0.271% | 1 | 149 | -65.676% |
| 2025-07-14 | 3.7300 | 3.7300 | 3.6900 | 3.6900 | -4.404% | 22 | 149 | -65.583% |
| 2025-06-27 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -4.926% | 1 | 129 | -67.098% |
| 2025-05-16 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +0.495% | 2 | 130 | -68.719% |
| 2025-05-12 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -23.917% | 1 | 129 | -68.564% |
| 2025-05-07 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +2.312% | 1 | 128 | -76.083% |
| 2025-05-06 | 5.0400 | 5.1900 | 5.0400 | 5.1900 | -8.142% | 3 | 128 | -75.530% |
| 2025-04-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -20.646% | 1 | 128 | -77.522% |
| 2025-04-21 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +9.202% | 5 | 127 | -82.163% |
| 2025-04-17 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +13.391% | 100 | 122 | -80.521% |
| 2025-04-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -28.215% | 50 | 122 | -77.913% |
| 2025-04-09 | 7.9400 | 8.0100 | 7.9400 | 8.0100 | +13.778% | 100 | 172 | -84.145% |
| 2025-04-08 | 5.5900 | 7.0400 | 5.5900 | 7.0400 | +10.000% | 3 | 182 | -81.960% |
| 2025-04-07 | 8.2800 | 8.9300 | 5.4900 | 6.4000 | -14.667% | 107 | 182 | -80.156% |
| 2025-04-04 | 5.7500 | 7.5000 | 5.2000 | 7.5000 | +53.374% | 304 | 151 | -83.067% |
| 2025-04-03 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +18.689% | 100 | 5 | -74.029% |
| 2025-04-01 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -2.830% | 50 | 104 | -69.175% |
| 2025-03-14 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -12.215% | 50 | 54 | -70.047% |
| 2025-03-11 | 4.8000 | 4.8300 | 4.6400 | 4.8300 | +19.259% | 27 | 29 | -73.706% |
| 2025-03-06 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.496% | 5 | 6 | -68.642% |
| 2025-03-04 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +16.474% | 1 | 6 | -68.486% |
| 2025-02-11 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +1.765% | 3 | 5 | -63.295% |
| 2025-01-31 | 3.0000 | 3.4000 | 3.0000 | 3.4000 | +7.595% | 4 | 4 | -62.647% |
| 2025-01-13 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 0.000% | 3 | 3 | -59.810% |