SPY271217P00330000
SPY Dec 17 2027 330.00 Put
optionOPRA
EODOct 26, 2026
2.07USD+10.106%(+0.19)3Vol148OI
SPY271217P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +10.106% | 3 | 145 | 0.000% |
| 2026-10-06 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -11.321% | 1 | 144 | +10.106% |
| 2026-09-16 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -4.933% | 44 | 170 | -2.358% |
| 2026-09-10 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +10.945% | 1 | 169 | -7.175% |
| 2026-09-04 | 2.0100 | 2.0100 | 2.0000 | 2.0100 | 0.000% | 4 | 167 | +2.985% |
| 2026-09-03 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | -8.636% | 4 | 169 | +2.985% |
| 2026-08-31 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.569% | 1 | 169 | -5.909% |
| 2026-08-24 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -17.172% | 1 | 170 | -15.854% |
| 2026-07-30 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -17.500% | 6 | 176 | -30.303% |
| 2026-06-10 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | +10.769% | 5 | 172 | -42.500% |
| 2026-06-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 1 | 171 | -36.308% |
| 2026-06-01 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | -16.449% | 6 | 165 | -35.313% |
| 2026-05-06 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -8.373% | 1 | 164 | -45.953% |
| 2026-04-21 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +1.211% | 10 | 164 | -50.478% |
| 2026-04-20 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -9.231% | 5 | 164 | -49.879% |
| 2026-04-13 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -17.273% | 5 | 164 | -54.505% |
| 2026-03-31 | 5.6900 | 5.6900 | 5.5000 | 5.5000 | -11.147% | 2 | 164 | -62.364% |
| 2026-03-27 | 6.1400 | 6.1900 | 6.1400 | 6.1900 | +17.681% | 6 | 163 | -66.559% |
| 2026-03-23 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -10.392% | 1 | 168 | -60.646% |
| 2026-03-09 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +17.871% | 1 | 168 | -64.736% |
| 2026-02-27 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +5.957% | 1 | 168 | -58.434% |
| 2026-02-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.491% | 1 | 167 | -55.957% |
| 2026-02-23 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +6.332% | 1 | 167 | -57.495% |
| 2026-02-09 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -2.553% | 5 | 167 | -54.803% |
| 2026-02-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.818% | 1 | 162 | -55.957% |
| 2026-01-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.228% | 1 | 161 | -52.955% |
| 2026-01-12 | 4.4500 | 4.4500 | 4.3900 | 4.3900 | -15.087% | 80 | 161 | -52.847% |
| 2025-12-16 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +0.977% | 1 | 161 | -59.961% |
| 2025-12-12 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +4.065% | 1 | 161 | -59.570% |
| 2025-12-11 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -7.519% | 1 | 160 | -57.927% |
| 2025-12-01 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -17.901% | 10 | 160 | -61.090% |
| 2025-11-20 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +6.579% | 1 | 160 | -68.056% |
| 2025-11-19 | 6.0500 | 6.0800 | 6.0500 | 6.0800 | +7.611% | 2 | 160 | -65.954% |
| 2025-11-13 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.355% | 1 | 160 | -63.363% |
| 2025-11-04 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +13.115% | 1 | 159 | -62.500% |
| 2025-10-27 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -20.000% | 1 | 161 | -57.582% |
| 2025-10-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.327% | 5 | 161 | -66.066% |
| 2025-10-16 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +22.400% | 1 | 161 | -66.176% |
| 2025-09-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.596% | 5 | 160 | -58.600% |
| 2025-09-18 | 4.9800 | 5.0400 | 4.9800 | 5.0300 | -2.330% | 32 | 160 | -58.847% |
| 2025-09-16 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | +0.980% | 3 | 162 | -59.806% |
| 2025-09-15 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -0.196% | 12 | 164 | -59.412% |
| 2025-09-12 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -2.481% | 1 | 153 | -59.491% |
| 2025-09-10 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -2.056% | 1 | 152 | -60.496% |
| 2025-09-05 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.187% | 7 | 151 | -61.308% |
| 2025-08-29 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +2.682% | 1 | 144 | -61.381% |
| 2025-08-25 | 5.2500 | 5.2500 | 5.2200 | 5.2200 | -7.611% | 48 | 144 | -60.345% |
| 2025-08-21 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.355% | 1 | 144 | -63.363% |
| 2025-08-08 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +0.546% | 1 | 144 | -62.500% |
| 2025-08-06 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -9.704% | 1 | 144 | -62.295% |
| 2025-08-01 | 6.1000 | 6.1000 | 6.0800 | 6.0800 | +12.593% | 9 | 145 | -65.954% |
| 2025-07-31 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.594% | 1 | 145 | -61.667% |
| 2025-07-23 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -1.736% | 1 | 144 | -63.428% |
| 2025-07-18 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -0.173% | 1 | 144 | -64.063% |
| 2025-07-15 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +3.036% | 10 | 143 | -64.125% |
| 2025-07-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.437% | 1 | 143 | -63.036% |
| 2025-07-07 | 5.8100 | 5.8600 | 5.7800 | 5.8600 | +1.913% | 10 | 142 | -64.676% |
| 2025-07-03 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.211% | 1 | 138 | -64.000% |
| 2025-07-02 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -5.769% | 2 | 138 | -64.796% |
| 2025-06-24 | 6.3000 | 6.3000 | 6.2400 | 6.2400 | -7.692% | 2 | 136 | -66.827% |
| 2025-05-12 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -25.304% | 40 | 136 | -69.379% |
| 2025-04-30 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.841% | 1 | 136 | -77.127% |
| 2025-04-25 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -15.303% | 2 | 136 | -76.477% |
| 2025-04-22 | 10.2300 | 10.4800 | 9.8800 | 10.3900 | -15.666% | 42 | 137 | -80.077% |
| 2025-04-21 | 12.0000 | 12.3200 | 12.0000 | 12.3200 | +10.394% | 4 | 118 | -83.198% |
| 2025-04-17 | 11.0600 | 11.2800 | 11.0600 | 11.1600 | +11.600% | 98 | 102 | -81.452% |
| 2025-04-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.734% | 5 | 102 | -79.300% |
| 2025-04-07 | 10.0000 | 10.0000 | 9.6400 | 9.6400 | -2.033% | 7 | 97 | -78.527% |
| 2025-04-04 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +46.429% | 100 | 92 | -78.963% |
| 2025-04-01 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +0.299% | 1 | 92 | -69.196% |
| 2025-03-31 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.236% | 1 | 92 | -69.104% |
| 2025-03-21 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -3.134% | 80 | 92 | -68.105% |
| 2025-03-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.547% | 1 | 52 | -69.104% |
| 2025-03-13 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 0.000% | 1 | 52 | -72.363% |
| 2025-03-12 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +30.261% | 50 | 52 | -72.363% |
| 2025-02-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 4 | 2 | -64.000% |