SPY271217P00360000
SPY Dec 17 2027 360.00 Put
optionOPRA
InactiveOct 13, 2026
2.31USD-5.714%(-0.14)2Vol6,008OI
SPY271217P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | -5.714% | 2 | 6,006 | 0.000% |
| 2026-10-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.778% | 1 | 6,007 | -5.714% |
| 2026-09-03 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -14.865% | 10 | 5,997 | -8.333% |
| 2026-08-26 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -6.329% | 1,000 | 5,997 | -21.959% |
| 2026-08-05 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -1.558% | 1 | 5,996 | -26.899% |
| 2026-08-04 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -18.321% | 1 | 5,997 | -28.037% |
| 2026-07-24 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +6.504% | 2 | 5,996 | -41.221% |
| 2026-07-10 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -0.539% | 1 | 5,996 | -37.398% |
| 2026-07-06 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -5.357% | 1 | 5,995 | -37.736% |
| 2026-06-22 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -7.109% | 1 | 5,995 | -41.071% |
| 2026-06-17 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -2.315% | 1 | 5,994 | -45.261% |
| 2026-06-10 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -2.483% | 2 | 5,994 | -46.528% |
| 2026-05-20 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +0.454% | 1 | 5,993 | -47.856% |
| 2026-05-18 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -5.769% | 1 | 5,992 | -47.619% |
| 2026-05-06 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -1.474% | 2 | 5,992 | -50.641% |
| 2026-05-01 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -7.227% | 1 | 5,992 | -51.368% |
| 2026-04-23 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -7.748% | 2 | 5,992 | -54.883% |
| 2026-04-13 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.909% | 1 | 5,994 | -58.378% |
| 2026-04-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.998% | 1 | 5,993 | -58.000% |
| 2026-04-09 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -11.957% | 4 | 5,993 | -59.259% |
| 2026-04-07 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +4.715% | 2 | 5,997 | -64.130% |
| 2026-04-06 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -4.503% | 4 | 5,997 | -62.439% |
| 2026-04-01 | 6.5800 | 6.5800 | 6.4400 | 6.4400 | -17.117% | 10 | 5,997 | -64.130% |
| 2026-03-27 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +15.453% | 1 | 5,997 | -70.270% |
| 2026-03-23 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -2.180% | 1 | 5,997 | -65.676% |
| 2026-03-19 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +3.459% | 1 | 5,998 | -66.424% |
| 2026-03-06 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +11.204% | 2 | 5,997 | -65.263% |
| 2026-02-20 | 6.0000 | 6.0000 | 5.9800 | 5.9800 | -3.859% | 16 | 5,995 | -61.371% |
| 2026-02-19 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +4.714% | 2 | 5,995 | -62.862% |
| 2026-02-18 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +4.211% | 1 | 5,993 | -61.111% |
| 2026-02-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.158% | 100 | 5,994 | -59.474% |
| 2026-02-05 | 6.1000 | 6.1000 | 6.0100 | 6.0100 | +7.513% | 103 | 5,994 | -61.564% |
| 2026-01-15 | 5.6300 | 5.6300 | 5.5900 | 5.5900 | +2.194% | 101 | 6,091 | -58.676% |
| 2026-01-12 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -3.357% | 1 | 6,090 | -57.770% |
| 2025-12-30 | 5.6600 | 5.6600 | 5.6500 | 5.6600 | -2.414% | 70 | 6,091 | -59.187% |
| 2025-12-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -11.988% | 30 | 6,093 | -60.172% |
| 2025-12-02 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -14.416% | 31 | 6,109 | -64.947% |
| 2025-11-24 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.305% | 4 | 6,110 | -70.000% |
| 2025-11-20 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +34.123% | 1 | 6,114 | -72.792% |
| 2025-10-30 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +4.455% | 1 | 6,115 | -63.507% |
| 2025-10-27 | 6.0400 | 6.0600 | 6.0400 | 6.0600 | -10.222% | 2 | 6,113 | -61.881% |
| 2025-09-25 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +7.143% | 1 | 6,113 | -65.778% |
| 2025-09-23 | 6.2600 | 6.3000 | 6.2600 | 6.3000 | +0.800% | 3 | 6,113 | -63.333% |
| 2025-09-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.846% | 1 | 6,115 | -63.040% |
| 2025-09-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.721% | 1 | 6,114 | -64.462% |
| 2025-09-15 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -3.620% | 1 | 6,113 | -63.850% |
| 2025-09-04 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -4.052% | 1 | 6,113 | -65.158% |
| 2025-09-03 | 6.8900 | 6.9100 | 6.8900 | 6.9100 | -2.676% | 2 | 6,113 | -66.570% |
| 2025-09-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.801% | 1 | 6,113 | -67.465% |
| 2025-08-15 | 6.8300 | 6.8400 | 6.8300 | 6.8400 | -0.292% | 7 | 6,114 | -66.228% |
| 2025-08-13 | 6.8500 | 6.8600 | 6.8500 | 6.8600 | +0.882% | 11 | 6,117 | -66.327% |
| 2025-08-12 | 6.7900 | 6.8000 | 6.7900 | 6.8000 | -2.439% | 7 | 6,122 | -66.029% |
| 2025-08-08 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -3.329% | 1 | 6,125 | -66.858% |
| 2025-08-07 | 7.1900 | 7.2100 | 7.1900 | 7.2100 | -4.630% | 2 | 6,126 | -67.961% |
| 2025-08-01 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +13.855% | 1 | 6,126 | -69.444% |
| 2025-07-28 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -2.639% | 8 | 6,126 | -65.211% |
| 2025-07-25 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -4.749% | 1 | 6,127 | -66.129% |
| 2025-07-23 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -0.556% | 1 | 6,127 | -67.737% |
| 2025-07-21 | 7.1200 | 7.2000 | 7.1200 | 7.2000 | -3.356% | 2 | 6,126 | -67.917% |
| 2025-07-16 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +1.915% | 1 | 6,125 | -68.993% |
| 2025-07-14 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +1.669% | 1 | 6,125 | -68.399% |
| 2025-07-11 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +3.156% | 1 | 6,125 | -67.872% |
| 2025-07-10 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -7.437% | 4 | 6,124 | -66.858% |
| 2025-07-07 | 7.3000 | 7.5300 | 7.3000 | 7.5300 | +3.434% | 10 | 6,124 | -69.323% |
| 2025-07-03 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -7.731% | 1 | 6,130 | -68.269% |
| 2025-06-27 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -0.379% | 2 | 6,130 | -70.722% |
| 2025-06-11 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -5.376% | 2 | 6,132 | -70.833% |
| 2025-06-06 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -0.712% | 2 | 6,130 | -72.401% |
| 2025-06-04 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -2.768% | 1 | 6,129 | -72.598% |
| 2025-05-27 | 8.6800 | 8.6800 | 8.6700 | 8.6700 | -3.128% | 8,000 | 6,128 | -73.356% |
| 2025-05-22 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -3.660% | 1 | 6,128 | -74.190% |
| 2025-05-21 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +8.782% | 1 | 6,127 | -75.135% |
| 2025-05-15 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +2.892% | 2 | 6,128 | -72.951% |
| 2025-05-13 | 8.7500 | 8.7500 | 8.3000 | 8.3000 | -8.389% | 5 | 6,126 | -72.169% |
| 2025-05-12 | 9.5500 | 9.5500 | 9.0000 | 9.0600 | -16.189% | 103 | 6,121 | -74.503% |
| 2025-05-06 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +0.371% | 2 | 6,020 | -78.631% |
| 2025-05-05 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +2.669% | 1 | 6,022 | -78.552% |
| 2025-05-02 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +0.383% | 10 | 6,022 | -77.979% |
| 2025-04-28 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -6.863% | 1 | 6,017 | -77.895% |
| 2025-04-25 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -22.567% | 20 | 6,016 | -79.412% |
| 2025-04-17 | 14.6500 | 14.6900 | 14.4900 | 14.4900 | +11.806% | 31 | 6,020 | -84.058% |
| 2025-04-15 | 12.8700 | 12.9600 | 12.8700 | 12.9600 | +11.628% | 6,001 | 6,020 | -82.176% |
| 2025-04-09 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -22.652% | 1 | 23 | -80.103% |
| 2025-04-04 | 12.3700 | 15.0100 | 12.3700 | 15.0100 | +30.182% | 12 | 24 | -84.610% |
| 2025-04-03 | 11.1900 | 11.5300 | 11.1900 | 11.5300 | +32.529% | 11 | 22 | -79.965% |
| 2025-03-17 | 8.8700 | 8.8700 | 8.7000 | 8.7000 | -14.706% | 2 | 11 | -73.448% |
| 2025-03-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +7.822% | 5 | 9 | -77.353% |
| 2025-03-04 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | +11.294% | 1 | 4 | -75.581% |
| 2025-03-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 4 | 4 | -72.824% |