SPY271217P00335000
SPY Dec 17 2027 335.00 Put
optionOPRA
EODOct 27, 2026
2.07USD+2.985%(+0.06)10Vol602OI
SPY271217P00335000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +2.985% | 10 | 592 | 0.000% |
| 2026-10-21 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -2.899% | 1 | 592 | +2.985% |
| 2026-10-19 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +2.985% | 10 | 582 | 0.000% |
| 2026-10-14 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 0.000% | 12 | 580 | +2.985% |
| 2026-10-05 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.471% | 10 | 570 | +2.985% |
| 2026-10-02 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +0.493% | 1 | 569 | +1.471% |
| 2026-09-28 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.490% | 10 | 569 | +1.970% |
| 2026-09-21 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | -4.673% | 121 | 593 | +1.471% |
| 2026-09-18 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 0.000% | 1 | 594 | -3.271% |
| 2026-09-17 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -3.604% | 250 | 344 | -3.271% |
| 2026-09-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -31.481% | 194 | 150 | -6.757% |
| 2026-07-20 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -7.429% | 1 | 150 | -36.111% |
| 2026-05-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -11.616% | 1 | 151 | -40.857% |
| 2026-05-01 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -6.604% | 1 | 151 | -47.727% |
| 2026-04-22 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -8.225% | 15 | 151 | -51.179% |
| 2026-04-13 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -19.372% | 7 | 151 | -55.195% |
| 2026-03-31 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +10.832% | 1 | 144 | -63.874% |
| 2026-02-27 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +12.636% | 1 | 144 | -59.961% |
| 2026-02-03 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 0.000% | 1 | 145 | -54.902% |
| 2026-01-28 | 4.5800 | 4.5900 | 4.5800 | 4.5900 | -0.864% | 7 | 146 | -54.902% |
| 2026-01-12 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -14.418% | 5 | 142 | -55.292% |
| 2025-12-16 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +2.657% | 1 | 142 | -61.738% |
| 2025-12-08 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -4.702% | 1 | 141 | -60.721% |
| 2025-12-01 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -22.657% | 1 | 141 | -62.568% |
| 2025-11-21 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +23.917% | 10 | 142 | -71.049% |
| 2025-11-20 | 5.6900 | 5.7700 | 5.6900 | 5.7700 | -7.827% | 2 | 136 | -64.125% |
| 2025-10-10 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +17.448% | 1 | 135 | -66.933% |
| 2025-09-29 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +3.495% | 2 | 136 | -61.163% |
| 2025-09-22 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.453% | 8 | 136 | -59.806% |
| 2025-09-10 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -0.919% | 4 | 136 | -61.596% |
| 2025-08-28 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -0.183% | 22 | 139 | -61.949% |
| 2025-08-25 | 5.4500 | 5.4600 | 5.4200 | 5.4500 | -4.218% | 94 | 117 | -62.018% |
| 2025-08-19 | 5.6000 | 5.6900 | 5.6000 | 5.6900 | -3.885% | 3 | 23 | -63.620% |
| 2025-07-23 | 5.9000 | 5.9200 | 5.9000 | 5.9200 | +0.339% | 2 | 21 | -65.034% |
| 2025-07-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.376% | 1 | 21 | -64.915% |
| 2025-07-16 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +7.304% | 1 | 21 | -66.451% |
| 2025-07-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.046% | 1 | 22 | -64.000% |
| 2025-07-07 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -11.304% | 1 | 21 | -66.176% |
| 2025-05-15 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -19.954% | 1 | 21 | -70.000% |
| 2025-04-25 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -26.325% | 10 | 21 | -75.986% |
| 2025-04-17 | 11.6800 | 11.7100 | 11.5700 | 11.7000 | -17.548% | 27 | 3 | -82.308% |
| 2025-04-07 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | +22.117% | 1 | 3 | -85.412% |
| 2025-04-04 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +57.027% | 2 | 2 | -82.186% |
| 2025-03-06 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.635% | 2 | 1 | -72.027% |
| 2025-03-04 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +18.391% | 1 | 3 | -71.290% |
| 2025-02-26 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +5.363% | 1 | 2 | -66.010% |
| 2025-02-18 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +3.214% | 1 | 2 | -64.187% |
| 2025-01-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 1 | -63.036% |