SPY271217P00295000
SPY Dec 17 2027 295.00 Put
optionOPRA
InactiveOct 1, 2026
1.51USD+1.342%(+0.02)10Vol458OI
SPY271217P00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +1.342% | 10 | 448 | 0.000% |
| 2026-09-25 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -0.667% | 1 | 449 | +1.342% |
| 2026-09-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.316% | 1 | 448 | +0.667% |
| 2026-09-21 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.299% | 1 | 448 | -0.658% |
| 2026-09-03 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -25.962% | 1 | 448 | -1.948% |
| 2026-08-04 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -11.111% | 4 | 448 | -27.404% |
| 2026-07-22 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +2.632% | 1 | 449 | -35.470% |
| 2026-07-01 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -9.524% | 1 | 448 | -33.772% |
| 2026-06-26 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -9.353% | 1 | 447 | -40.079% |
| 2026-06-10 | 2.7900 | 2.7900 | 2.7800 | 2.7800 | +0.725% | 5 | 442 | -45.683% |
| 2026-05-18 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -12.658% | 1 | 441 | -45.290% |
| 2026-04-17 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -7.331% | 16 | 441 | -52.215% |
| 2026-01-08 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -8.824% | 1 | 437 | -55.718% |
| 2025-12-11 | 3.8600 | 3.8600 | 3.7400 | 3.7400 | -5.556% | 180 | 438 | -59.626% |
| 2025-11-05 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -6.383% | 1 | 468 | -61.869% |
| 2025-11-04 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +13.405% | 1 | 469 | -64.303% |
| 2025-10-27 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -5.330% | 1 | 469 | -59.517% |
| 2025-10-24 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -8.585% | 1 | 469 | -61.675% |
| 2025-10-14 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +6.158% | 1 | 469 | -64.965% |
| 2025-10-07 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +0.247% | 1 | 467 | -62.808% |
| 2025-10-03 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.998% | 1 | 467 | -62.716% |
| 2025-09-25 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +0.501% | 2 | 468 | -62.344% |
| 2025-09-23 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -6.557% | 10 | 466 | -62.155% |
| 2025-09-02 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +5.432% | 1 | 456 | -64.637% |
| 2025-08-28 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.110% | 1 | 457 | -62.716% |
| 2025-08-19 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -3.016% | 150 | 456 | -63.876% |
| 2025-07-23 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +2.375% | 1 | 306 | -64.965% |
| 2025-07-09 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -14.949% | 10 | 305 | -64.133% |
| 2025-06-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +4.211% | 1 | 305 | -69.495% |
| 2025-06-09 | 4.7100 | 4.7500 | 4.7100 | 4.7500 | +2.371% | 10 | 305 | -68.211% |
| 2025-06-04 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -0.215% | 10 | 295 | -67.457% |
| 2025-06-03 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -0.853% | 11 | 295 | -67.527% |
| 2025-05-13 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -21.572% | 1 | 284 | -67.804% |
| 2025-05-08 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -10.210% | 1 | 285 | -74.749% |
| 2025-04-30 | 6.6900 | 6.6900 | 6.6600 | 6.6600 | +7.074% | 20 | 284 | -77.327% |
| 2025-04-25 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -29.876% | 2 | 264 | -75.723% |
| 2025-04-21 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +14.452% | 1 | 264 | -82.976% |
| 2025-04-11 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +35.965% | 2 | 264 | -80.516% |
| 2025-04-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +28.090% | 1 | 263 | -73.509% |
| 2025-03-27 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 2 | 262 | -66.067% |
| 2025-03-25 | 4.3100 | 4.3100 | 4.2500 | 4.2500 | -24.107% | 6 | 260 | -64.471% |
| 2025-03-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +6.262% | 1 | 262 | -73.036% |
| 2025-03-07 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +2.729% | 2 | 261 | -71.347% |
| 2025-03-06 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +9.382% | 1 | 261 | -70.565% |
| 2025-03-05 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | -3.099% | 31 | 261 | -67.804% |
| 2025-03-04 | 4.8900 | 4.8900 | 4.7500 | 4.8400 | +17.191% | 3 | 230 | -68.802% |
| 2025-02-24 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +6.170% | 10 | 230 | -63.438% |
| 2025-02-18 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +1.302% | 43 | 220 | -61.183% |
| 2025-02-14 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -1.285% | 20 | 170 | -60.677% |
| 2025-02-13 | 3.9600 | 3.9600 | 3.8900 | 3.8900 | -3.474% | 22 | 150 | -61.183% |
| 2025-02-11 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -0.494% | 1 | 150 | -62.531% |
| 2025-02-06 | 4.2000 | 4.2000 | 4.0200 | 4.0500 | -0.735% | 28 | 149 | -62.716% |
| 2025-02-04 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +8.800% | 10 | 124 | -62.990% |
| 2025-01-30 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -4.822% | 10 | 114 | -59.733% |
| 2025-01-28 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -15.632% | 10 | 104 | -61.675% |
| 2025-01-22 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +10.926% | 4 | 94 | -67.666% |
| 2025-01-16 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -2.771% | 1 | 90 | -64.133% |
| 2025-01-15 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -0.688% | 1 | 90 | -65.127% |
| 2025-01-08 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +8.189% | 10 | 81 | -65.367% |
| 2025-01-07 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -1.707% | 80 | 81 | -62.531% |
| 2025-01-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 1 | 1 | -63.171% |