SPY271217P00365000
SPY Dec 17 2027 365.00 Put
optionOPRA
InactiveOct 16, 2026
2.44USD-2.008%(-0.05)56Vol383OI
SPY271217P00365000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -2.008% | 56 | 327 | 0.000% |
| 2026-10-14 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | -11.388% | 11 | 326 | -2.008% |
| 2026-09-16 | 2.7400 | 2.8800 | 2.7400 | 2.8100 | +2.930% | 85 | 315 | -13.167% |
| 2026-09-15 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -14.688% | 1 | 314 | -10.623% |
| 2026-08-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.514% | 1 | 314 | -23.750% |
| 2026-07-31 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -4.145% | 5 | 310 | -34.054% |
| 2026-07-07 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -4.218% | 5 | 315 | -36.788% |
| 2026-07-02 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -5.399% | 1 | 315 | -39.454% |
| 2026-05-22 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -12.705% | 1 | 315 | -42.723% |
| 2026-05-06 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -9.630% | 1 | 315 | -50.000% |
| 2026-04-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -25.208% | 5 | 315 | -54.815% |
| 2026-03-24 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +8.735% | 1 | 315 | -66.205% |
| 2026-03-23 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -5.278% | 10 | 315 | -63.253% |
| 2026-03-12 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +8.682% | 1 | 319 | -65.193% |
| 2026-02-19 | 6.4900 | 6.4900 | 6.4500 | 6.4500 | +5.220% | 4 | 319 | -62.171% |
| 2026-01-02 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -6.839% | 6 | 319 | -60.196% |
| 2025-12-05 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -16.919% | 13 | 313 | -62.918% |
| 2025-11-24 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +11.236% | 1 | 300 | -69.192% |
| 2025-11-13 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -1.111% | 1 | 301 | -65.730% |
| 2025-11-04 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.330% | 1 | 301 | -66.111% |
| 2025-10-16 | 8.1600 | 8.1600 | 8.1200 | 8.1200 | +15.835% | 20 | 300 | -69.951% |
| 2025-09-24 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +7.351% | 1 | 290 | -65.193% |
| 2025-09-22 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -2.099% | 2 | 290 | -62.634% |
| 2025-09-10 | 6.6500 | 6.6700 | 6.6500 | 6.6700 | -3.333% | 2 | 292 | -63.418% |
| 2025-09-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -3.090% | 5 | 292 | -64.638% |
| 2025-09-03 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +3.039% | 5 | 292 | -65.730% |
| 2025-08-26 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +1.171% | 1 | 292 | -64.689% |
| 2025-08-25 | 6.8500 | 6.8500 | 6.8300 | 6.8300 | -2.289% | 37 | 293 | -64.275% |
| 2025-08-18 | 6.9800 | 6.9900 | 6.9800 | 6.9900 | -1.964% | 7 | 256 | -65.093% |
| 2025-08-13 | 7.1200 | 7.1300 | 7.1200 | 7.1300 | +3.785% | 3 | 253 | -65.778% |
| 2025-07-29 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.110% | 1 | 252 | -64.483% |
| 2025-07-23 | 7.4800 | 7.4800 | 7.2400 | 7.2400 | -3.979% | 3 | 253 | -66.298% |
| 2025-07-11 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -8.606% | 1 | 251 | -67.639% |
| 2025-06-27 | 8.1400 | 8.2500 | 8.1400 | 8.2500 | -8.840% | 2 | 251 | -70.424% |
| 2025-06-18 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.144% | 5 | 246 | -73.039% |
| 2025-06-06 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -22.889% | 2 | 246 | -72.460% |
| 2025-05-01 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -6.509% | 9 | 247 | -78.764% |
| 2025-04-30 | 12.0600 | 12.2900 | 12.0600 | 12.2900 | -14.653% | 3 | 247 | -80.146% |
| 2025-04-22 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -6.675% | 2 | 245 | -83.056% |
| 2025-04-17 | 15.2000 | 15.4300 | 15.1300 | 15.4300 | -21.115% | 468 | 15 | -84.187% |
| 2025-04-09 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | +50.000% | 1 | 15 | -87.526% |
| 2025-04-08 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -10.193% | 1 | 15 | -81.288% |
| 2025-04-04 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +32.724% | 2 | 16 | -83.196% |
| 2025-04-03 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +33.415% | 1 | 16 | -77.697% |
| 2025-03-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.726% | 1 | 15 | -70.244% |
| 2025-03-25 | 8.2000 | 8.2600 | 8.2000 | 8.2600 | -12.869% | 2 | 15 | -70.460% |
| 2025-03-18 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -6.601% | 1 | 13 | -74.262% |
| 2025-03-12 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.265% | 1 | 13 | -75.961% |
| 2025-03-10 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +24.455% | 2 | 12 | -76.265% |
| 2025-02-25 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +9.987% | 1 | 12 | -70.460% |
| 2025-02-14 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -3.718% | 18 | 3 | -67.510% |
| 2025-01-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.226% | 1 | 3 | -68.718% |
| 2025-01-17 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -10.245% | 2 | 1 | -69.727% |
| 2025-01-10 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 0.000% | 2 | 1 | -72.829% |