SPY271217P00290000
SPY Dec 17 2027 290.00 Put
optionOPRA
EODOct 26, 2026
1.49USD+10.370%(+0.14)1Vol82OI
SPY271217P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +10.370% | 1 | 81 | 0.000% |
| 2026-10-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -19.162% | 7 | 81 | +10.370% |
| 2026-08-27 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -10.215% | 1 | 80 | -10.778% |
| 2026-08-17 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +2.198% | 1 | 79 | -19.892% |
| 2026-08-12 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -18.750% | 1 | 78 | -18.132% |
| 2026-07-13 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -3.030% | 1 | 78 | -33.482% |
| 2026-07-02 | 2.2300 | 2.3100 | 2.2300 | 2.3100 | +2.212% | 3 | 76 | -35.498% |
| 2026-07-01 | 2.2500 | 2.2600 | 2.2400 | 2.2600 | -7.377% | 6 | 70 | -34.071% |
| 2026-06-05 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -13.475% | 1 | 70 | -38.934% |
| 2026-05-06 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | -1.742% | 7 | 72 | -47.163% |
| 2026-05-05 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | -4.967% | 5 | 75 | -48.084% |
| 2026-04-22 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.127% | 20 | 75 | -50.662% |
| 2026-04-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -16.887% | 5 | 75 | -52.698% |
| 2026-04-02 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -16.703% | 20 | 60 | -60.686% |
| 2026-03-30 | 4.3600 | 4.5500 | 4.3600 | 4.5500 | +8.852% | 6 | 60 | -67.253% |
| 2026-03-26 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +20.115% | 1 | 64 | -64.354% |
| 2026-02-20 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +1.754% | 22 | 64 | -57.184% |
| 2026-02-05 | 3.4700 | 3.4700 | 3.4200 | 3.4200 | +7.210% | 2 | 47 | -56.433% |
| 2026-01-28 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -5.060% | 2 | 48 | -53.292% |
| 2025-12-22 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -12.042% | 1 | 48 | -55.655% |
| 2025-12-03 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -2.551% | 1 | 47 | -60.995% |
| 2025-12-01 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -4.623% | 3 | 47 | -61.990% |
| 2025-11-06 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | +2.750% | 5 | 44 | -63.747% |
| 2025-11-04 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | +11.421% | 3 | 39 | -62.750% |
| 2025-10-27 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -10.250% | 1 | 37 | -58.496% |
| 2025-10-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 1 | 37 | -62.750% |
| 2025-10-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.617% | 1 | 37 | -66.136% |
| 2025-10-15 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +18.306% | 1 | 36 | -65.589% |
| 2025-09-22 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -1.613% | 2 | 35 | -59.290% |
| 2025-09-15 | 3.7100 | 3.7200 | 3.7100 | 3.7200 | -3.627% | 4 | 33 | -59.946% |
| 2025-09-09 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -2.030% | 1 | 31 | -61.399% |
| 2025-09-05 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +0.510% | 2 | 30 | -62.183% |
| 2025-09-04 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -2.000% | 1 | 28 | -61.990% |
| 2025-09-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.200% | 1 | 28 | -62.750% |
| 2025-09-02 | 4.0600 | 4.0900 | 4.0600 | 4.0900 | -4.215% | 2 | 28 | -63.570% |
| 2025-08-01 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +2.153% | 3 | 26 | -65.105% |
| 2025-07-23 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | +0.481% | 2 | 26 | -64.354% |
| 2025-07-21 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -0.952% | 1 | 26 | -64.183% |
| 2025-07-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.250% | 1 | 27 | -64.524% |
| 2025-07-16 | 4.2700 | 4.4800 | 4.2700 | 4.4800 | +9.804% | 6 | 26 | -66.741% |
| 2025-07-09 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -4.450% | 1 | 26 | -63.480% |
| 2025-07-02 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -2.511% | 3 | 27 | -65.105% |
| 2025-06-27 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 0.000% | 1 | 27 | -65.982% |
| 2025-06-26 | 4.4600 | 4.4600 | 4.3800 | 4.3800 | -0.455% | 2 | 28 | -65.982% |
| 2025-05-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.172% | 2 | 27 | -66.136% |
| 2025-05-15 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +3.571% | 20 | 26 | -67.888% |
| 2025-05-13 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -27.154% | 1 | 6 | -66.741% |
| 2025-04-30 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +8.657% | 2 | 5 | -75.772% |
| 2025-04-29 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -22.146% | 1 | 6 | -73.675% |
| 2025-04-17 | 7.7000 | 7.8400 | 7.2700 | 7.2700 | -4.843% | 13 | 4 | -79.505% |
| 2025-04-16 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -2.177% | 1 | 4 | -80.497% |
| 2025-04-07 | 7.3000 | 7.8100 | 7.1000 | 7.8100 | +57.143% | 3 | 3 | -80.922% |
| 2025-03-12 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +1.016% | 1 | 1 | -70.020% |
| 2025-03-04 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 0.000% | 1 | 1 | -69.715% |