SPY271217P00305000
SPY Dec 17 2027 305.00 Put
optionOPRA
InactiveOct 6, 2026
1.55USD-8.824%(-0.15)1Vol643OI
SPY271217P00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -8.824% | 1 | 643 | 0.000% |
| 2026-09-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.734% | 50 | 593 | -8.824% |
| 2026-09-16 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +1.765% | 1 | 592 | -10.405% |
| 2026-09-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.423% | 564 | 45 | -8.824% |
| 2026-08-25 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.951% | 1 | 46 | -22.886% |
| 2026-08-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -18.651% | 1 | 46 | -24.390% |
| 2026-07-14 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -30.387% | 1 | 45 | -38.492% |
| 2026-04-13 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -27.163% | 1 | 45 | -57.182% |
| 2026-03-27 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +21.220% | 1 | 45 | -68.813% |
| 2026-02-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.333% | 1 | 45 | -62.195% |
| 2026-02-11 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +4.167% | 1 | 46 | -58.667% |
| 2026-01-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -9.091% | 4 | 45 | -56.944% |
| 2026-01-20 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +10.000% | 2 | 46 | -60.859% |
| 2026-01-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.743% | 1 | 44 | -56.944% |
| 2025-12-30 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -7.882% | 1 | 45 | -58.556% |
| 2025-12-11 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -2.404% | 1 | 44 | -61.823% |
| 2025-12-09 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -3.704% | 10 | 44 | -62.740% |
| 2025-12-01 | 4.3500 | 4.3500 | 4.3200 | 4.3200 | -7.097% | 3 | 53 | -64.120% |
| 2025-11-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +15.385% | 2 | 53 | -66.667% |
| 2025-10-27 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -10.045% | 1 | 51 | -61.538% |
| 2025-10-20 | 4.4700 | 4.4800 | 4.4700 | 4.4800 | -7.629% | 5 | 51 | -65.402% |
| 2025-10-14 | 4.8100 | 4.8500 | 4.8100 | 4.8500 | +5.435% | 2 | 56 | -68.041% |
| 2025-10-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.158% | 1 | 55 | -66.304% |
| 2025-10-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +5.556% | 3 | 54 | -67.368% |
| 2025-10-06 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | +5.634% | 4 | 51 | -65.556% |
| 2025-09-29 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -0.234% | 2 | 55 | -63.615% |
| 2025-09-17 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -0.698% | 25 | 57 | -63.700% |
| 2025-09-05 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.127% | 1 | 46 | -63.953% |
| 2025-09-02 | 4.5600 | 4.6300 | 4.5600 | 4.6300 | +5.227% | 4 | 45 | -66.523% |
| 2025-08-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.124% | 2 | 39 | -64.773% |
| 2025-08-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -0.670% | 2 | 39 | -65.169% |
| 2025-08-15 | 4.4900 | 4.4900 | 4.4800 | 4.4800 | -4.274% | 7 | 41 | -65.402% |
| 2025-08-07 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -5.645% | 1 | 42 | -66.880% |
| 2025-08-01 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +14.023% | 1 | 41 | -68.750% |
| 2025-07-29 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -0.229% | 1 | 41 | -64.368% |
| 2025-07-28 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -2.022% | 1 | 41 | -64.450% |
| 2025-07-25 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.319% | 5 | 41 | -65.169% |
| 2025-07-23 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | +1.732% | 2 | 41 | -67.021% |
| 2025-07-21 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +0.435% | 5 | 41 | -66.450% |
| 2025-07-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -7.445% | 1 | 36 | -66.304% |
| 2025-06-26 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -4.423% | 1 | 37 | -68.813% |
| 2025-06-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -11.565% | 1 | 36 | -70.192% |
| 2025-05-23 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +1.379% | 4 | 36 | -73.639% |
| 2025-05-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -11.315% | 1 | 36 | -73.276% |
| 2025-04-25 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -17.005% | 2 | 37 | -76.300% |
| 2025-04-23 | 7.3800 | 7.8800 | 7.3800 | 7.8800 | +6.199% | 51 | 37 | -80.330% |
| 2025-04-09 | 10.0000 | 10.6000 | 7.3800 | 7.4200 | -24.975% | 57 | 71 | -79.111% |
| 2025-04-08 | 6.7800 | 9.8900 | 6.7800 | 9.8900 | +17.041% | 2 | 31 | -84.328% |
| 2025-04-04 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +50.356% | 4 | 30 | -81.657% |
| 2025-03-14 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -6.333% | 12 | 32 | -72.420% |
| 2025-03-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.010% | 1 | 31 | -74.167% |
| 2025-03-12 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -4.960% | 1 | 31 | -73.906% |
| 2025-03-10 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +15.527% | 1 | 30 | -75.200% |
| 2025-03-05 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +6.496% | 6 | 30 | -71.349% |
| 2025-03-04 | 5.3900 | 5.3900 | 5.0800 | 5.0800 | +8.085% | 3 | 24 | -69.488% |
| 2025-02-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.444% | 1 | 21 | -67.021% |
| 2025-02-03 | 4.7100 | 4.7100 | 4.5000 | 4.5000 | -5.263% | 20 | 21 | -65.556% |
| 2025-01-06 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 0.000% | 11 | 11 | -67.368% |