SPY271217P00340000
SPY Dec 17 2027 340.00 Put
optionOPRA
InactiveOct 14, 2026
2.11USD+6.030%(+0.12)12Vol3,615OI
SPY271217P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2.0200 | 2.1100 | 2.0200 | 2.1100 | +6.030% | 12 | 3,605 | 0.000% |
| 2026-10-13 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.500% | 1 | 3,605 | +6.030% |
| 2026-10-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.103% | 2 | 3,605 | +5.500% |
| 2026-09-25 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -6.987% | 2 | 3,604 | -0.939% |
| 2026-09-16 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | +4.091% | 44 | 3,604 | -7.860% |
| 2026-09-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.382% | 5,000 | 6,168 | -4.091% |
| 2026-09-04 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -14.567% | 3 | 6,171 | -2.765% |
| 2026-08-26 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -4.151% | 1,000 | 6,171 | -16.929% |
| 2026-08-12 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -2.574% | 3 | 6,171 | -20.377% |
| 2026-08-05 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -2.857% | 10 | 6,171 | -22.426% |
| 2026-08-04 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | -14.894% | 18 | 6,175 | -24.643% |
| 2026-07-29 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -0.604% | 1 | 6,174 | -35.866% |
| 2026-07-28 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -4.335% | 1 | 6,174 | -36.254% |
| 2026-07-23 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -4.420% | 4 | 6,174 | -39.017% |
| 2026-06-24 | 3.5000 | 3.6500 | 3.5000 | 3.6200 | -1.362% | 3 | 6,173 | -41.713% |
| 2026-06-17 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +1.662% | 2 | 6,173 | -42.507% |
| 2026-06-12 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -9.750% | 1 | 6,172 | -41.551% |
| 2026-06-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +12.045% | 4 | 6,176 | -47.250% |
| 2026-06-03 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -8.929% | 1 | 6,176 | -40.896% |
| 2026-05-15 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -2.000% | 1 | 6,176 | -46.173% |
| 2026-05-07 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | -1.720% | 5 | 6,174 | -47.250% |
| 2026-05-01 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -5.128% | 3 | 6,171 | -48.157% |
| 2026-04-27 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -3.160% | 4 | 6,171 | -50.816% |
| 2026-04-23 | 4.3900 | 4.4300 | 4.3500 | 4.4300 | +1.142% | 3 | 6,171 | -52.370% |
| 2026-04-22 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -4.783% | 4 | 6,172 | -51.826% |
| 2026-04-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -0.217% | 1 | 6,174 | -54.130% |
| 2026-04-14 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | -4.752% | 2 | 6,175 | -54.230% |
| 2026-04-13 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +0.207% | 1 | 6,175 | -56.405% |
| 2026-04-08 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -9.551% | 2 | 6,175 | -56.315% |
| 2026-04-06 | 5.2900 | 5.3400 | 5.2900 | 5.3400 | -2.018% | 5 | 6,175 | -60.487% |
| 2026-04-02 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.547% | 4 | 6,174 | -61.284% |
| 2026-04-01 | 5.6100 | 5.6400 | 5.4800 | 5.4800 | -7.432% | 4 | 6,174 | -61.496% |
| 2026-03-31 | 6.3200 | 6.3200 | 5.9200 | 5.9200 | -8.217% | 3 | 6,173 | -64.358% |
| 2026-03-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +12.565% | 2 | 6,173 | -67.287% |
| 2026-03-23 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +6.111% | 5 | 6,172 | -63.176% |
| 2026-03-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.596% | 1 | 6,172 | -60.926% |
| 2026-03-09 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +17.510% | 3 | 6,171 | -65.066% |
| 2026-03-04 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -12.881% | 1 | 6,174 | -58.949% |
| 2026-03-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +9.462% | 1 | 6,173 | -64.237% |
| 2026-02-27 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +5.479% | 1 | 6,173 | -60.853% |
| 2026-02-26 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +3.024% | 1 | 6,174 | -58.708% |
| 2026-02-11 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -0.998% | 2 | 6,174 | -57.460% |
| 2026-02-06 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +2.664% | 1 | 6,176 | -57.884% |
| 2026-01-28 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +3.171% | 1 | 6,175 | -56.762% |
| 2026-01-27 | 4.6700 | 4.7300 | 4.6700 | 4.7300 | 0.000% | 2 | 6,175 | -55.391% |
| 2026-01-23 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -7.436% | 2 | 6,174 | -55.391% |
| 2026-01-20 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +7.806% | 17 | 6,174 | -58.708% |
| 2026-01-13 | 4.7000 | 4.7700 | 4.7000 | 4.7400 | 0.000% | 3 | 6,174 | -55.485% |
| 2026-01-12 | 4.8000 | 4.8000 | 4.7400 | 4.7400 | +1.717% | 8 | 6,173 | -55.485% |
| 2026-01-09 | 4.7500 | 4.7500 | 4.6600 | 4.6600 | -5.092% | 5 | 6,175 | -54.721% |
| 2025-12-26 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -1.207% | 2 | 6,174 | -57.026% |
| 2025-12-23 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | -4.423% | 2 | 6,172 | -57.545% |
| 2025-12-19 | 5.2400 | 5.2400 | 5.2000 | 5.2000 | -6.306% | 3 | 6,172 | -59.423% |
| 2025-12-18 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.399% | 17 | 6,171 | -61.982% |
| 2025-12-05 | 5.4400 | 5.4400 | 5.4200 | 5.4200 | -3.387% | 4 | 6,162 | -61.070% |
| 2025-12-02 | 5.6100 | 5.6300 | 5.6100 | 5.6100 | -0.532% | 9 | 6,166 | -62.389% |
| 2025-12-01 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -1.571% | 1 | 6,163 | -62.589% |
| 2025-11-28 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -8.320% | 2 | 6,162 | -63.176% |
| 2025-11-24 | 6.3900 | 6.3900 | 6.2500 | 6.2500 | -11.972% | 2 | 6,160 | -66.240% |
| 2025-11-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.719% | 20 | 6,161 | -70.282% |
| 2025-11-20 | 5.9700 | 6.9800 | 5.9700 | 6.9800 | +5.120% | 35 | 6,161 | -69.771% |
| 2025-11-18 | 6.5200 | 6.6400 | 6.5200 | 6.6400 | +16.901% | 5 | 6,156 | -68.223% |
| 2025-11-05 | 5.7500 | 5.7500 | 5.6800 | 5.6800 | +0.353% | 3 | 6,156 | -62.852% |
| 2025-10-31 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +9.056% | 1 | 6,159 | -62.721% |
| 2025-10-27 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -4.771% | 1 | 6,160 | -59.345% |
| 2025-10-24 | 5.5400 | 5.5400 | 5.4500 | 5.4500 | -4.887% | 4 | 6,160 | -61.284% |
| 2025-10-23 | 5.7400 | 5.7400 | 5.7300 | 5.7300 | -0.521% | 2 | 6,160 | -63.176% |
| 2025-10-21 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +0.174% | 1 | 6,160 | -63.368% |
| 2025-10-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -12.214% | 3 | 6,159 | -63.304% |
| 2025-10-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +1.550% | 5 | 6,156 | -67.786% |
| 2025-10-10 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +11.979% | 2 | 6,161 | -67.287% |
| 2025-10-09 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -1.538% | 17 | 6,161 | -63.368% |
| 2025-10-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 13 | 6,144 | -63.932% |
| 2025-09-25 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +7.934% | 1 | 6,157 | -63.932% |
| 2025-09-15 | 5.4400 | 5.4400 | 5.4200 | 5.4200 | -2.867% | 3 | 6,157 | -61.070% |
| 2025-09-11 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -1.933% | 2 | 6,157 | -62.186% |
| 2025-09-09 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -0.524% | 3 | 6,159 | -62.917% |
| 2025-09-08 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +0.175% | 4 | 6,159 | -63.112% |
| 2025-09-04 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -4.833% | 1 | 6,155 | -63.047% |
| 2025-09-02 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | +4.167% | 3 | 6,154 | -64.833% |
| 2025-08-27 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +2.128% | 2 | 6,154 | -63.368% |
| 2025-08-25 | 5.6700 | 5.6700 | 5.6300 | 5.6400 | -1.053% | 45 | 6,154 | -62.589% |
| 2025-08-22 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.226% | 1 | 6,110 | -62.982% |
| 2025-08-19 | 5.9000 | 5.9000 | 5.8900 | 5.8900 | -0.842% | 6 | 6,110 | -64.177% |
| 2025-08-14 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +0.849% | 1 | 6,104 | -64.478% |
| 2025-08-13 | 5.8700 | 5.8900 | 5.8700 | 5.8900 | -1.833% | 2 | 6,103 | -64.177% |
| 2025-08-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 1 | 6,103 | -64.833% |
| 2025-08-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +3.589% | 1 | 6,102 | -66.772% |
| 2025-07-23 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -6.839% | 1 | 6,101 | -65.579% |
| 2025-07-16 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +7.341% | 1 | 6,100 | -67.933% |
| 2025-07-03 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -8.096% | 13 | 6,088 | -65.579% |
| 2025-06-24 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -9.743% | 1 | 6,088 | -68.366% |
| 2025-06-13 | 7.0700 | 7.3900 | 7.0700 | 7.3900 | +6.484% | 6 | 6,088 | -71.448% |
| 2025-06-06 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -6.343% | 2 | 6,088 | -69.597% |
| 2025-05-29 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -1.984% | 1 | 6,087 | -71.525% |
| 2025-05-22 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -17.467% | 6,000 | 6,086 | -72.090% |
| 2025-05-01 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -1.293% | 5 | 86 | -76.965% |
| 2025-04-25 | 9.6000 | 9.6800 | 9.2800 | 9.2800 | -6.640% | 6 | 81 | -77.263% |
| 2025-04-24 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -17.167% | 1 | 81 | -78.773% |
| 2025-04-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.160% | 20 | 80 | -82.417% |
| 2025-04-21 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +9.718% | 1 | 73 | -84.027% |
| 2025-04-17 | 12.0900 | 12.2600 | 12.0000 | 12.0400 | -0.166% | 66 | 42 | -82.475% |
| 2025-04-16 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -0.413% | 1 | 42 | -82.504% |
| 2025-04-10 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +22.323% | 1 | 41 | -82.576% |
| 2025-04-09 | 13.8700 | 15.1400 | 9.9000 | 9.9000 | +41.227% | 6 | 40 | -78.687% |
| 2025-03-28 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -17.819% | 4 | 34 | -69.900% |
| 2025-03-10 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +22.734% | 4 | 32 | -75.264% |
| 2025-02-28 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +0.871% | 2 | 32 | -69.640% |
| 2025-02-27 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +14.833% | 1 | 31 | -69.376% |
| 2025-02-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 10 | 30 | -64.833% |
| 2025-01-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.111% | 10 | 25 | -64.833% |
| 2025-01-27 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +4.651% | 5 | 20 | -68.741% |
| 2025-01-22 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -8.511% | 1 | 16 | -67.287% |
| 2025-01-10 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +6.015% | 10 | 15 | -70.071% |
| 2025-01-08 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +8.130% | 5 | 5 | -68.271% |
| 2025-01-06 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -16.440% | 5 | 0 | -65.691% |
| 2025-01-02 | 6.1300 | 7.3600 | 6.1300 | 7.3600 | 0.000% | 2 | 0 | -71.332% |