SPY271217P00280000
SPY Dec 17 2027 280.00 Put
optionOPRA
InactiveOct 2, 2026
1.31USD-2.239%(-0.03)5Vol1,185OI
SPY271217P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.239% | 5 | 1,185 | 0.000% |
| 2026-09-25 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -7.586% | 2 | 1,187 | -2.239% |
| 2026-09-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.974% | 2 | 1,187 | -9.655% |
| 2026-09-01 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +0.667% | 1 | 1,187 | -13.245% |
| 2026-08-31 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -12.791% | 1 | 1,188 | -12.667% |
| 2026-08-17 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 0.000% | 1 | 1,188 | -23.837% |
| 2026-08-05 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -16.098% | 1 | 1,188 | -23.837% |
| 2026-07-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.818% | 3 | 1,185 | -36.098% |
| 2026-07-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +6.796% | 1 | 1,184 | -40.455% |
| 2026-07-09 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -4.630% | 1 | 1,183 | -36.408% |
| 2026-07-08 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | +4.854% | 4 | 1,183 | -39.352% |
| 2026-07-07 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -5.069% | 2 | 1,183 | -36.408% |
| 2026-06-15 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -13.546% | 4 | 1,185 | -39.631% |
| 2026-06-11 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -0.791% | 4 | 1,181 | -47.809% |
| 2026-06-10 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +10.480% | 1 | 1,180 | -48.221% |
| 2026-06-08 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | +1.778% | 2 | 1,178 | -42.795% |
| 2026-06-03 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | +2.273% | 5 | 1,173 | -41.778% |
| 2026-05-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.836% | 1 | 1,172 | -40.455% |
| 2026-05-20 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | -0.408% | 51 | 1,122 | -46.311% |
| 2026-05-14 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | -2.778% | 3 | 1,119 | -46.531% |
| 2026-05-08 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -3.077% | 250 | 869 | -48.016% |
| 2026-05-01 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.959% | 150 | 719 | -49.615% |
| 2026-04-14 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -4.886% | 5 | 719 | -55.137% |
| 2026-04-13 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | -25.304% | 25 | 724 | -57.329% |
| 2026-03-30 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +28.438% | 4 | 749 | -68.127% |
| 2026-02-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -2.439% | 2 | 749 | -59.062% |
| 2026-02-19 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +7.190% | 2 | 751 | -60.061% |
| 2026-02-06 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +1.661% | 5 | 749 | -57.190% |
| 2026-01-15 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -13.256% | 1 | 749 | -56.478% |
| 2025-12-16 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +1.166% | 1 | 749 | -62.248% |
| 2025-12-09 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +1.479% | 2 | 749 | -61.808% |
| 2025-12-08 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -17.561% | 1 | 751 | -61.243% |
| 2025-11-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 1 | 750 | -68.049% |
| 2025-11-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 750 | -67.250% |
| 2025-11-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +13.314% | 1 | 750 | -67.250% |
| 2025-11-03 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.857% | 8 | 758 | -62.890% |
| 2025-10-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.315% | 2 | 758 | -62.571% |
| 2025-09-24 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +2.841% | 5 | 758 | -63.812% |
| 2025-09-17 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +0.860% | 617 | 753 | -62.784% |
| 2025-09-15 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -0.570% | 1 | 136 | -62.464% |
| 2025-09-11 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -6.649% | 1 | 136 | -62.678% |
| 2025-08-19 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -3.590% | 1 | 136 | -65.160% |
| 2025-08-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 8 | 137 | -66.410% |
| 2025-08-01 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +6.183% | 3 | 129 | -66.835% |
| 2025-07-23 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | -10.361% | 3 | 129 | -64.785% |
| 2025-07-16 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.469% | 3 | 128 | -68.434% |
| 2025-06-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.481% | 1 | 128 | -67.654% |
| 2025-06-02 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.719% | 1 | 127 | -69.104% |
| 2025-05-22 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +6.459% | 1 | 126 | -70.562% |
| 2025-05-19 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -0.476% | 1 | 126 | -68.660% |
| 2025-05-15 | 4.2400 | 4.2400 | 4.2000 | 4.2000 | +1.449% | 79 | 126 | -68.810% |
| 2025-05-13 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -7.383% | 1 | 47 | -68.357% |
| 2025-05-12 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -16.292% | 2 | 46 | -70.694% |
| 2025-05-06 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -24.148% | 2 | 44 | -75.468% |
| 2025-04-21 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -8.094% | 1 | 42 | -81.392% |
| 2025-04-16 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +12.647% | 1 | 42 | -82.898% |
| 2025-04-04 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +63.855% | 80 | 41 | -80.735% |
| 2025-04-02 | 4.3100 | 4.4700 | 4.1500 | 4.1500 | -4.598% | 6 | 1 | -68.434% |
| 2025-03-14 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.462% | 2 | 1 | -69.885% |
| 2025-03-06 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +13.648% | 10 | 10 | -69.746% |
| 2025-01-27 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +19.062% | 10 | 10 | -65.617% |
| 2025-01-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -17.738% | 1 | 1 | -59.062% |
| 2025-01-03 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 0.000% | 2 | 1 | -66.324% |