SPY271217P00370000
SPY Dec 17 2027 370.00 Put
optionOPRA
InactiveOct 16, 2026
2.53USD-2.692%(-0.07)2Vol3,724OI
SPY271217P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -2.692% | 2 | 3,722 | 0.000% |
| 2026-10-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -0.763% | 1 | 3,721 | -2.692% |
| 2026-09-30 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -4.727% | 57 | 3,674 | -3.435% |
| 2026-09-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.498% | 1 | 3,673 | -8.000% |
| 2026-09-16 | 2.9800 | 2.9800 | 2.9100 | 2.9100 | 0.000% | 258 | 3,598 | -13.058% |
| 2026-08-31 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -10.736% | 2 | 3,598 | -13.058% |
| 2026-08-24 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -2.102% | 4 | 3,602 | -22.393% |
| 2026-08-14 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -5.932% | 5 | 3,605 | -24.024% |
| 2026-08-04 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -6.101% | 1 | 3,605 | -28.531% |
| 2026-07-31 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -5.985% | 1 | 3,606 | -32.891% |
| 2026-07-21 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -6.527% | 18 | 3,606 | -36.908% |
| 2026-07-17 | 4.2500 | 4.2900 | 4.1700 | 4.2900 | +7.789% | 10 | 3,596 | -41.026% |
| 2026-07-14 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | -0.251% | 8 | 3,588 | -36.432% |
| 2026-07-01 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -5.000% | 25 | 3,563 | -36.591% |
| 2026-06-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.943% | 2 | 3,563 | -39.762% |
| 2026-06-02 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -10.169% | 1 | 3,563 | -40.330% |
| 2026-05-19 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -4.453% | 1 | 3,563 | -46.398% |
| 2026-05-07 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -29.023% | 7 | 3,570 | -48.785% |
| 2026-04-01 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -14.601% | 1 | 3,570 | -63.649% |
| 2026-03-27 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +9.987% | 1 | 3,571 | -68.957% |
| 2026-03-19 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +8.017% | 1 | 3,572 | -65.857% |
| 2026-03-17 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -7.672% | 1 | 3,573 | -63.120% |
| 2026-03-13 | 7.3400 | 7.4300 | 7.3400 | 7.4300 | +2.483% | 2 | 3,574 | -65.949% |
| 2026-03-06 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +4.167% | 5 | 3,573 | -65.103% |
| 2026-03-03 | 6.9000 | 6.9600 | 6.9000 | 6.9600 | +13.171% | 2 | 3,578 | -63.649% |
| 2026-02-06 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -1.600% | 1 | 3,578 | -58.862% |
| 2026-01-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -1.575% | 1 | 3,578 | -59.520% |
| 2026-01-14 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +8.177% | 6 | 3,579 | -60.157% |
| 2026-01-09 | 5.9300 | 5.9300 | 5.8700 | 5.8700 | -3.135% | 2 | 3,579 | -56.899% |
| 2026-01-06 | 6.1400 | 6.1400 | 6.0600 | 6.0600 | -1.463% | 2 | 3,580 | -58.251% |
| 2026-01-05 | 6.1600 | 6.1600 | 6.1500 | 6.1500 | -2.690% | 2 | 3,583 | -58.862% |
| 2026-01-02 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +2.597% | 1 | 3,583 | -59.968% |
| 2025-12-26 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +0.163% | 1 | 3,583 | -58.929% |
| 2025-12-24 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -1.757% | 1 | 3,585 | -58.862% |
| 2025-12-22 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -3.988% | 1 | 3,585 | -59.585% |
| 2025-12-19 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -2.976% | 1 | 3,586 | -61.196% |
| 2025-12-11 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -2.467% | 1 | 3,585 | -62.351% |
| 2025-12-08 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -0.434% | 1 | 3,584 | -63.280% |
| 2025-12-04 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -11.622% | 8 | 3,584 | -63.439% |
| 2025-11-24 | 8.2300 | 8.2300 | 7.8300 | 7.8300 | -3.453% | 4 | 3,584 | -67.688% |
| 2025-11-07 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +16.189% | 2 | 3,588 | -68.804% |
| 2025-11-05 | 7.1200 | 7.1200 | 6.9800 | 6.9800 | -6.684% | 16 | 3,586 | -63.754% |
| 2025-11-04 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +10.324% | 2 | 3,585 | -66.176% |
| 2025-10-29 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -1.022% | 15 | 3,583 | -62.684% |
| 2025-10-24 | 6.8500 | 6.8500 | 6.8100 | 6.8500 | -3.112% | 23 | 3,583 | -63.066% |
| 2025-10-23 | 7.3100 | 7.3100 | 7.0700 | 7.0700 | -4.588% | 17 | 3,583 | -64.215% |
| 2025-10-22 | 7.5100 | 7.5100 | 7.4100 | 7.4100 | +3.636% | 10 | 3,583 | -65.857% |
| 2025-10-21 | 7.2300 | 7.2300 | 7.1500 | 7.1500 | -0.556% | 15 | 3,583 | -64.615% |
| 2025-10-20 | 7.2300 | 7.2300 | 7.1800 | 7.1900 | -15.212% | 23 | 3,582 | -64.812% |
| 2025-10-16 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +13.978% | 1 | 3,582 | -70.165% |
| 2025-10-15 | 7.4700 | 7.4700 | 7.4300 | 7.4400 | -1.847% | 13 | 3,582 | -65.995% |
| 2025-10-14 | 7.9400 | 7.9400 | 7.5800 | 7.5800 | +0.132% | 8 | 3,584 | -66.623% |
| 2025-10-13 | 7.5300 | 7.5800 | 7.5300 | 7.5700 | -4.177% | 12 | 3,582 | -66.579% |
| 2025-10-10 | 7.5000 | 8.0400 | 7.5000 | 7.9000 | +11.111% | 23 | 3,577 | -67.975% |
| 2025-10-09 | 7.1700 | 7.1800 | 7.0900 | 7.1100 | -0.140% | 17 | 3,573 | -64.416% |
| 2025-10-08 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -0.559% | 1 | 3,572 | -64.466% |
| 2025-09-30 | 7.0700 | 7.1600 | 7.0700 | 7.1600 | -0.693% | 7 | 3,573 | -64.665% |
| 2025-09-08 | 7.1800 | 7.2100 | 7.1800 | 7.2100 | -1.368% | 2 | 3,574 | -64.910% |
| 2025-09-05 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -1.083% | 1 | 3,572 | -65.390% |
| 2025-09-03 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -3.145% | 1 | 3,572 | -65.765% |
| 2025-09-02 | 7.6700 | 7.6700 | 7.5600 | 7.6300 | +5.533% | 11 | 3,572 | -66.841% |
| 2025-08-29 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +1.261% | 5 | 3,580 | -65.007% |
| 2025-08-28 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +0.281% | 3 | 3,580 | -64.566% |
| 2025-08-25 | 7.1800 | 7.1800 | 7.1100 | 7.1200 | -2.599% | 56 | 3,580 | -64.466% |
| 2025-08-18 | 7.3000 | 7.3100 | 7.3000 | 7.3100 | -0.273% | 7 | 3,525 | -65.390% |
| 2025-08-12 | 7.3200 | 7.3300 | 7.3200 | 7.3300 | -2.397% | 9 | 3,525 | -65.484% |
| 2025-08-11 | 7.4400 | 7.5100 | 7.4400 | 7.5100 | -11.334% | 5 | 3,525 | -66.312% |
| 2025-08-01 | 8.1800 | 8.4700 | 8.1800 | 8.4700 | +14.770% | 3 | 3,525 | -70.130% |
| 2025-07-24 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -4.897% | 10 | 3,523 | -65.718% |
| 2025-07-23 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -0.385% | 1 | 3,513 | -67.397% |
| 2025-07-11 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -7.920% | 1 | 3,513 | -67.522% |
| 2025-07-01 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -7.033% | 20 | 3,514 | -70.095% |
| 2025-06-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.336% | 2 | 3,498 | -72.198% |
| 2025-06-12 | 8.9700 | 8.9800 | 8.9700 | 8.9800 | +0.335% | 2 | 3,499 | -71.826% |
| 2025-06-10 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +1.820% | 20 | 3,498 | -71.732% |
| 2025-06-06 | 8.9900 | 8.9900 | 8.7900 | 8.7900 | -4.973% | 22 | 3,502 | -71.217% |
| 2025-06-05 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 0.000% | 7 | 3,502 | -72.649% |
| 2025-06-03 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +0.872% | 5 | 3,502 | -72.649% |
| 2025-06-02 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -2.963% | 1 | 3,497 | -72.410% |
| 2025-05-30 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.077% | 8 | 3,498 | -73.228% |
| 2025-05-22 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -3.178% | 4 | 3,498 | -74.051% |
| 2025-05-21 | 9.5500 | 10.0700 | 9.5500 | 10.0700 | +11.271% | 4 | 3,498 | -74.876% |
| 2025-05-20 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.950% | 5 | 3,496 | -72.044% |
| 2025-05-15 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +1.764% | 1 | 3,492 | -72.589% |
| 2025-05-13 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -21.743% | 1 | 3,492 | -72.106% |
| 2025-05-09 | 11.7800 | 11.7800 | 11.5900 | 11.5900 | -5.696% | 4 | 3,492 | -78.171% |
| 2025-05-07 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +6.131% | 1 | 3,493 | -79.414% |
| 2025-05-02 | 11.4700 | 11.5800 | 11.4700 | 11.5800 | -13.711% | 6 | 3,493 | -78.152% |
| 2025-04-30 | 13.0300 | 13.4200 | 13.0300 | 13.4200 | +11.277% | 3 | 3,495 | -81.148% |
| 2025-04-29 | 12.2000 | 12.2000 | 12.0500 | 12.0600 | +0.500% | 53 | 3,494 | -79.022% |
| 2025-04-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.881% | 1 | 3,452 | -78.917% |
| 2025-04-25 | 12.1900 | 12.2300 | 12.1900 | 12.2300 | -9.541% | 12 | 3,451 | -79.313% |
| 2025-04-23 | 13.2100 | 13.5200 | 13.2100 | 13.5200 | -11.344% | 6 | 3,456 | -81.287% |
| 2025-04-17 | 15.9800 | 16.0100 | 15.1000 | 15.2500 | +0.594% | 23 | 3,462 | -83.410% |
| 2025-04-16 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | +3.129% | 1 | 3,462 | -83.311% |
| 2025-04-15 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -3.034% | 1 | 3,463 | -82.789% |
| 2025-04-14 | 15.0400 | 15.1600 | 15.0400 | 15.1600 | -3.501% | 603 | 3,462 | -83.311% |
| 2025-04-11 | 15.5200 | 15.8800 | 15.3700 | 15.7100 | +11.261% | 3,000 | 2,910 | -83.896% |
| 2025-04-09 | 17.9600 | 19.9000 | 14.1200 | 14.1200 | -23.676% | 605 | 1,410 | -82.082% |
| 2025-04-08 | 14.1000 | 18.5000 | 13.4800 | 18.5000 | +17.460% | 736 | 811 | -86.324% |
| 2025-04-07 | 20.0000 | 20.0000 | 15.7500 | 15.7500 | +1.547% | 22 | 77 | -83.937% |
| 2025-04-04 | 14.0000 | 15.7600 | 14.0000 | 15.5100 | +27.759% | 10 | 57 | -83.688% |
| 2025-04-03 | 11.7200 | 12.1400 | 11.7200 | 12.1400 | +23.374% | 2 | 54 | -79.160% |
| 2025-03-28 | 9.5600 | 9.8400 | 9.5600 | 9.8400 | +14.419% | 4 | 52 | -74.289% |
| 2025-03-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -0.116% | 1 | 50 | -70.581% |
| 2025-03-25 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -6.004% | 3 | 50 | -70.616% |
| 2025-03-21 | 10.0000 | 10.0000 | 9.1600 | 9.1600 | -3.983% | 56 | 53 | -72.380% |
| 2025-03-19 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -10.423% | 4 | 25 | -73.480% |
| 2025-03-12 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +6.500% | 1 | 21 | -76.244% |
| 2025-03-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 19 | -74.700% |
| 2025-03-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +13.895% | 3 | 19 | -74.700% |
| 2025-03-03 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -0.791% | 1 | 16 | -71.185% |
| 2025-02-27 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +9.530% | 5 | 16 | -71.412% |
| 2025-02-24 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | 0.000% | 1 | 16 | -68.688% |
| 2025-02-12 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -3.001% | 1 | 16 | -68.688% |
| 2025-02-07 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +7.345% | 2 | 15 | -69.628% |
| 2025-01-30 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -7.177% | 13 | 2 | -67.397% |
| 2025-01-06 | 8.3200 | 8.3600 | 8.3200 | 8.3600 | 0.000% | 2 | 2 | -69.737% |