SPY271217P00325000
SPY Dec 17 2027 325.00 Put
optionOPRA
EODOct 22, 2026
2.03USD+3.046%(+0.06)10Vol1,308OI
SPY271217P00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +3.046% | 10 | 1,298 | 0.000% |
| 2026-09-17 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -3.431% | 249 | 1,049 | +3.046% |
| 2026-09-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 0.000% | 14 | 1,054 | -0.490% |
| 2026-09-14 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -5.116% | 51 | 1,045 | -0.490% |
| 2026-09-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +9.694% | 162 | 883 | -5.581% |
| 2026-09-08 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -18.333% | 795 | 187 | +3.571% |
| 2026-08-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -1.235% | 2 | 187 | -15.417% |
| 2026-08-06 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | -0.410% | 2 | 185 | -16.461% |
| 2026-08-05 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -15.571% | 10 | 175 | -16.803% |
| 2026-07-02 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -4.934% | 2 | 176 | -29.758% |
| 2026-06-29 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -32.594% | 2 | 176 | -33.224% |
| 2026-04-08 | 4.5000 | 4.5200 | 4.5000 | 4.5100 | -18.445% | 5 | 176 | -54.989% |
| 2026-03-26 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +7.171% | 1 | 178 | -63.291% |
| 2026-03-23 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +8.176% | 1 | 178 | -60.659% |
| 2026-02-27 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +10.673% | 1 | 177 | -57.442% |
| 2026-01-15 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +3.606% | 1 | 177 | -52.900% |
| 2026-01-09 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -17.460% | 1 | 176 | -51.202% |
| 2025-12-12 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | +4.782% | 5 | 177 | -59.722% |
| 2025-12-10 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -1.029% | 10 | 174 | -57.796% |
| 2025-12-09 | 4.8600 | 4.8600 | 4.8000 | 4.8600 | -0.205% | 12 | 174 | -58.230% |
| 2025-12-08 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -1.016% | 1 | 178 | -58.316% |
| 2025-12-05 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -20.130% | 1 | 179 | -58.740% |
| 2025-11-21 | 6.5500 | 6.6000 | 6.1600 | 6.1600 | +7.881% | 50 | 179 | -67.045% |
| 2025-11-14 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +19.706% | 1 | 171 | -64.448% |
| 2025-10-28 | 4.7400 | 4.7700 | 4.7400 | 4.7700 | -14.973% | 15 | 171 | -57.442% |
| 2025-10-16 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -3.109% | 1 | 186 | -63.815% |
| 2025-10-10 | 5.0500 | 5.7900 | 5.0500 | 5.7900 | +13.976% | 29 | 186 | -64.940% |
| 2025-10-09 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -1.359% | 13 | 161 | -60.039% |
| 2025-10-03 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.980% | 1 | 148 | -60.583% |
| 2025-10-02 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | +3.659% | 5 | 148 | -60.196% |
| 2025-09-29 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -2.574% | 1 | 147 | -58.740% |
| 2025-09-25 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 10 | 146 | -59.802% |
| 2025-09-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.204% | 5 | 146 | -60.196% |
| 2025-09-16 | 5.0100 | 5.0100 | 4.9900 | 4.9900 | +1.217% | 3 | 141 | -59.319% |
| 2025-09-12 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -1.597% | 1 | 141 | -58.824% |
| 2025-09-10 | 5.0000 | 5.0100 | 5.0000 | 5.0100 | -2.339% | 7 | 140 | -59.481% |
| 2025-09-05 | 5.0200 | 5.1300 | 5.0200 | 5.1300 | +1.183% | 3 | 143 | -60.429% |
| 2025-08-28 | 5.0600 | 5.0700 | 5.0600 | 5.0700 | -0.393% | 19 | 140 | -59.961% |
| 2025-08-25 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -0.586% | 3 | 135 | -60.118% |
| 2025-08-22 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -2.476% | 2 | 132 | -60.352% |
| 2025-08-19 | 5.1600 | 5.2500 | 5.1600 | 5.2500 | +0.962% | 11 | 131 | -61.333% |
| 2025-08-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.412% | 1 | 121 | -60.962% |
| 2025-07-23 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -15.000% | 1 | 121 | -62.684% |
| 2025-05-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -19.699% | 3 | 131 | -68.281% |
| 2025-04-28 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -4.436% | 1 | 128 | -74.529% |
| 2025-04-25 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -16.932% | 2 | 128 | -75.659% |
| 2025-04-22 | 9.9000 | 10.0400 | 9.9000 | 10.0400 | -6.518% | 48 | 127 | -79.781% |
| 2025-04-17 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -8.596% | 2 | 80 | -81.099% |
| 2025-04-09 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +3.161% | 2 | 80 | -82.723% |
| 2025-04-07 | 13.5000 | 13.5000 | 11.3900 | 11.3900 | +8.476% | 4 | 78 | -82.177% |
| 2025-04-04 | 8.9100 | 10.6500 | 8.9100 | 10.5000 | +31.250% | 92 | 77 | -80.667% |
| 2025-04-03 | 7.7000 | 8.0000 | 7.7000 | 8.0000 | +26.183% | 60 | 74 | -74.625% |
| 2025-04-01 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -3.206% | 1 | 93 | -67.981% |
| 2025-03-28 | 6.4400 | 6.5500 | 6.4400 | 6.5500 | +1.550% | 50 | 93 | -69.008% |
| 2025-03-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.857% | 1 | 69 | -68.527% |
| 2025-03-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 1 | 67 | -71.000% |
| 2025-03-12 | 7.4000 | 7.4000 | 7.0200 | 7.0500 | -2.759% | 28 | 67 | -71.206% |
| 2025-03-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +6.932% | 25 | 40 | -72.000% |
| 2025-03-07 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +23.497% | 2 | 15 | -70.059% |
| 2025-02-03 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -1.613% | 10 | 14 | -63.024% |
| 2025-01-14 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +9.198% | 1 | 4 | -63.620% |
| 2025-01-02 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 0.000% | 3 | 3 | -60.274% |