SPY271217P00320000
SPY Dec 17 2027 320.00 Put
optionOPRA
EODOct 23, 2026
1.97USD+3.141%(+0.06)1Vol249OI
SPY271217P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +3.141% | 1 | 249 | 0.000% |
| 2026-10-22 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +8.523% | 1 | 248 | +3.141% |
| 2026-10-21 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +0.571% | 1 | 247 | +11.932% |
| 2026-10-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -11.168% | 1 | 247 | +12.571% |
| 2026-09-16 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | +0.510% | 16 | 250 | 0.000% |
| 2026-09-11 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -0.508% | 1 | 251 | +0.510% |
| 2026-09-09 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +4.787% | 148 | 246 | 0.000% |
| 2026-09-04 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -17.181% | 5 | 246 | +4.787% |
| 2026-08-13 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | -20.070% | 8 | 251 | -13.216% |
| 2026-07-15 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -15.727% | 10 | 253 | -30.634% |
| 2026-05-13 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -16.377% | 113 | 140 | -41.543% |
| 2026-04-14 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -2.184% | 10 | 140 | -51.117% |
| 2026-04-13 | 4.1600 | 4.1800 | 4.1200 | 4.1200 | -27.846% | 5 | 140 | -52.184% |
| 2026-03-30 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +13.294% | 5 | 137 | -65.499% |
| 2026-03-09 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +10.769% | 4 | 137 | -60.913% |
| 2026-02-12 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +7.311% | 1 | 137 | -56.703% |
| 2026-02-11 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -2.079% | 3 | 137 | -53.538% |
| 2026-02-06 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +6.127% | 1 | 137 | -54.503% |
| 2026-02-03 | 4.1100 | 4.1100 | 4.0800 | 4.0800 | +0.990% | 40 | 136 | -51.716% |
| 2026-02-02 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -5.164% | 40 | 136 | -51.238% |
| 2026-01-30 | 4.2300 | 4.2600 | 4.2300 | 4.2600 | -1.160% | 4 | 97 | -53.756% |
| 2026-01-29 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +5.379% | 40 | 98 | -54.292% |
| 2026-01-23 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -1.683% | 40 | 98 | -51.834% |
| 2026-01-15 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +1.463% | 5 | 59 | -52.644% |
| 2026-01-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.015% | 10 | 59 | -51.951% |
| 2026-01-09 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -5.687% | 2 | 69 | -50.503% |
| 2026-01-08 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +2.427% | 1 | 69 | -53.318% |
| 2026-01-07 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -0.483% | 19 | 68 | -52.184% |
| 2026-01-06 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -2.358% | 20 | 86 | -52.415% |
| 2026-01-05 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -0.703% | 1 | 69 | -53.538% |
| 2025-12-23 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -6.769% | 10 | 69 | -53.864% |
| 2025-12-11 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -2.553% | 1 | 79 | -56.987% |
| 2025-12-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.674% | 2 | 80 | -58.085% |
| 2025-12-04 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -4.016% | 1 | 80 | -58.787% |
| 2025-11-26 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -4.231% | 1 | 78 | -60.442% |
| 2025-11-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.346% | 1 | 78 | -62.115% |
| 2025-11-07 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +9.796% | 2 | 77 | -63.383% |
| 2025-10-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -13.884% | 2 | 79 | -59.796% |
| 2025-10-17 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +13.800% | 5 | 77 | -65.378% |
| 2025-10-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 4 | 82 | -60.600% |
| 2025-10-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +3.158% | 8 | 81 | -59.796% |
| 2025-09-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.263% | 1 | 81 | -58.526% |
| 2025-09-26 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +1.674% | 3 | 80 | -59.465% |
| 2025-09-16 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +1.486% | 1 | 77 | -58.787% |
| 2025-09-11 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -2.686% | 6 | 77 | -58.174% |
| 2025-09-09 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -4.348% | 10 | 71 | -59.298% |
| 2025-09-03 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +3.689% | 2 | 61 | -61.067% |
| 2025-08-28 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -1.014% | 15 | 59 | -59.631% |
| 2025-08-22 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -4.086% | 3 | 44 | -60.041% |
| 2025-08-21 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 0.000% | 5 | 41 | -61.673% |
| 2025-08-20 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +2.390% | 5 | 36 | -61.673% |
| 2025-08-19 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +0.200% | 1 | 36 | -60.757% |
| 2025-08-18 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -2.529% | 1 | 35 | -60.679% |
| 2025-08-11 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +0.195% | 1 | 34 | -61.673% |
| 2025-08-05 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +3.846% | 1 | 33 | -61.598% |
| 2025-07-28 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -1.594% | 2 | 33 | -60.121% |
| 2025-07-25 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -4.924% | 1 | 33 | -60.757% |
| 2025-07-23 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +1.931% | 2 | 32 | -62.689% |
| 2025-07-21 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -0.956% | 1 | 30 | -61.969% |
| 2025-07-10 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -6.440% | 1 | 30 | -62.333% |
| 2025-06-27 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -1.930% | 1 | 31 | -64.758% |
| 2025-06-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -7.166% | 2 | 31 | -65.439% |
| 2025-06-20 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -5.538% | 2 | 31 | -67.915% |
| 2025-05-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -41.756% | 1 | 31 | -69.692% |
| 2025-04-21 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +9.412% | 1 | 31 | -82.348% |
| 2025-04-17 | 10.2600 | 10.2700 | 10.1600 | 10.2000 | +12.088% | 14 | 26 | -80.686% |
| 2025-04-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -11.220% | 25 | 26 | -78.352% |
| 2025-04-11 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.665% | 2 | 33 | -80.780% |
| 2025-04-10 | 10.0000 | 10.6400 | 10.0000 | 10.6400 | +25.176% | 21 | 32 | -81.485% |
| 2025-04-09 | 11.8300 | 11.8300 | 8.5000 | 8.5000 | -21.296% | 24 | 33 | -76.824% |
| 2025-04-08 | 9.3400 | 10.8000 | 9.3400 | 10.8000 | +3.053% | 27 | 33 | -81.759% |
| 2025-04-07 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +6.939% | 1 | 11 | -81.202% |
| 2025-04-04 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +50.538% | 2 | 11 | -79.898% |
| 2025-03-14 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +5.511% | 2 | 11 | -69.739% |
| 2025-03-05 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +21.218% | 1 | 12 | -68.071% |
| 2025-01-24 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -0.196% | 20 | 11 | -61.297% |
| 2025-01-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 1 | 1 | -61.373% |