SPY271217P00375000
SPY Dec 17 2027 375.00 Put
optionOPRA
EODOct 23, 2026
3.02USD+15.267%(+0.40)1Vol425OI
SPY271217P00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +15.267% | 1 | 424 | 0.000% |
| 2026-10-16 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -1.504% | 2 | 422 | +15.267% |
| 2026-10-05 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -6.667% | 2 | 420 | +13.534% |
| 2026-09-18 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.061% | 1 | 419 | +5.965% |
| 2026-09-16 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | +2.083% | 31 | 423 | +2.721% |
| 2026-09-11 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -4.636% | 1 | 423 | +4.861% |
| 2026-09-10 | 3.0500 | 3.0500 | 3.0000 | 3.0200 | +8.633% | 12 | 422 | 0.000% |
| 2026-09-03 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -6.081% | 1 | 423 | +8.633% |
| 2026-09-01 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -14.203% | 1 | 424 | +2.027% |
| 2026-08-21 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -2.266% | 1 | 424 | -12.464% |
| 2026-08-17 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -13.480% | 8 | 431 | -14.448% |
| 2026-07-30 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -2.857% | 2 | 433 | -25.980% |
| 2026-07-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.977% | 3 | 436 | -28.095% |
| 2026-07-23 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | +7.805% | 3 | 435 | -31.674% |
| 2026-07-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -22.642% | 143 | 578 | -26.341% |
| 2026-05-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.811% | 2 | 576 | -43.019% |
| 2026-04-24 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -2.650% | 6 | 576 | -45.191% |
| 2026-04-17 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -10.443% | 3 | 570 | -46.643% |
| 2026-04-13 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -16.180% | 1 | 570 | -52.215% |
| 2026-03-25 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -0.132% | 1 | 570 | -59.947% |
| 2026-03-03 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +9.262% | 2 | 569 | -60.000% |
| 2026-02-27 | 7.0200 | 7.0200 | 6.9100 | 6.9100 | -1.003% | 416 | 569 | -56.295% |
| 2026-02-12 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +11.324% | 1 | 155 | -56.734% |
| 2026-02-03 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -3.538% | 2 | 156 | -51.834% |
| 2026-01-29 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | +4.334% | 2 | 156 | -53.538% |
| 2026-01-23 | 6.2200 | 6.2300 | 6.2200 | 6.2300 | -2.656% | 3 | 157 | -51.525% |
| 2026-01-21 | 6.6200 | 6.6200 | 6.4000 | 6.4000 | -6.569% | 3 | 155 | -52.813% |
| 2026-01-20 | 6.7300 | 6.8500 | 6.7300 | 6.8500 | +11.021% | 2 | 155 | -55.912% |
| 2026-01-16 | 6.1500 | 6.1700 | 6.1500 | 6.1700 | -0.963% | 8 | 155 | -51.053% |
| 2026-01-15 | 6.2800 | 6.2800 | 6.1800 | 6.2300 | +2.131% | 5 | 155 | -51.525% |
| 2026-01-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.164% | 1 | 158 | -50.492% |
| 2026-01-09 | 6.2400 | 6.2400 | 6.0900 | 6.0900 | -3.333% | 4 | 159 | -50.411% |
| 2026-01-08 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.318% | 1 | 160 | -52.063% |
| 2026-01-07 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -1.413% | 1 | 160 | -51.911% |
| 2026-01-06 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -0.469% | 1 | 160 | -52.590% |
| 2026-01-05 | 6.4000 | 6.4100 | 6.4000 | 6.4000 | -1.991% | 4 | 162 | -52.813% |
| 2025-12-31 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +1.872% | 1 | 162 | -53.752% |
| 2025-12-30 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -0.620% | 1 | 162 | -52.886% |
| 2025-12-26 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -6.250% | 1 | 162 | -53.178% |
| 2025-12-19 | 7.0200 | 7.0200 | 6.8800 | 6.8800 | -6.775% | 24 | 161 | -56.105% |
| 2025-12-17 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +3.217% | 5 | 137 | -59.079% |
| 2025-12-12 | 6.9800 | 7.1500 | 6.9800 | 7.1500 | +1.707% | 3 | 132 | -57.762% |
| 2025-12-09 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -16.508% | 1 | 131 | -57.041% |
| 2025-11-18 | 8.9200 | 8.9200 | 8.4200 | 8.4200 | +1.937% | 2 | 131 | -64.133% |
| 2025-11-14 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +11.773% | 1 | 131 | -63.438% |
| 2025-11-05 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +3.938% | 2 | 131 | -59.134% |
| 2025-10-31 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +0.994% | 1 | 131 | -57.525% |
| 2025-10-30 | 7.0300 | 7.0400 | 7.0300 | 7.0400 | +0.715% | 3 | 131 | -57.102% |
| 2025-10-29 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -18.341% | 1 | 131 | -56.795% |
| 2025-10-17 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +9.744% | 35 | 131 | -64.720% |
| 2025-10-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +3.862% | 2 | 131 | -61.282% |
| 2025-10-09 | 7.4700 | 7.5100 | 7.4700 | 7.5100 | +1.486% | 2 | 132 | -59.787% |
| 2025-10-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.116% | 1 | 132 | -59.189% |
| 2025-09-05 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +1.477% | 1 | 131 | -60.053% |
| 2025-09-04 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | -5.934% | 3 | 131 | -59.463% |
| 2025-09-02 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +6.024% | 1 | 131 | -61.869% |
| 2025-08-27 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +0.946% | 2 | 132 | -59.572% |
| 2025-08-25 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.202% | 33 | 130 | -59.189% |
| 2025-08-22 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -1.318% | 1 | 123 | -59.680% |
| 2025-08-19 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -1.300% | 1 | 122 | -60.211% |
| 2025-08-13 | 7.5300 | 7.6900 | 7.5300 | 7.6900 | +0.919% | 12 | 122 | -60.728% |
| 2025-08-12 | 7.6100 | 7.6300 | 7.6100 | 7.6200 | -2.057% | 6 | 116 | -60.367% |
| 2025-08-08 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +4.993% | 1 | 112 | -61.183% |
| 2025-07-31 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -4.633% | 3 | 111 | -59.244% |
| 2025-07-29 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +3.187% | 10 | 111 | -61.133% |
| 2025-07-28 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -4.198% | 1 | 111 | -59.894% |
| 2025-07-23 | 8.0600 | 8.0600 | 7.8600 | 7.8600 | -1.995% | 16 | 112 | -61.578% |
| 2025-07-21 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -2.788% | 1 | 110 | -62.344% |
| 2025-07-14 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.856% | 1 | 109 | -63.394% |
| 2025-07-11 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -4.662% | 2 | 109 | -63.081% |
| 2025-07-02 | 8.5700 | 8.5800 | 8.5700 | 8.5800 | -13.333% | 20 | 107 | -64.802% |
| 2025-06-13 | 9.8600 | 9.9000 | 9.8600 | 9.9000 | +8.553% | 4 | 97 | -69.495% |
| 2025-06-11 | 9.0000 | 9.1200 | 9.0000 | 9.1200 | -6.557% | 2 | 95 | -66.886% |
| 2025-05-27 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -4.407% | 10 | 93 | -69.057% |
| 2025-05-12 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -20.607% | 1 | 83 | -70.421% |
| 2025-05-06 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +2.552% | 1 | 82 | -76.516% |
| 2025-04-29 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -2.791% | 1 | 81 | -75.917% |
| 2025-04-28 | 12.3400 | 12.9000 | 12.3400 | 12.9000 | -3.153% | 3 | 80 | -76.589% |
| 2025-04-24 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -5.330% | 5 | 77 | -77.327% |
| 2025-04-23 | 14.0200 | 14.0700 | 14.0200 | 14.0700 | -11.897% | 2 | 82 | -78.536% |
| 2025-04-22 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -8.271% | 1 | 80 | -81.090% |
| 2025-04-21 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +10.470% | 5 | 79 | -82.654% |
| 2025-04-17 | 16.5900 | 16.6500 | 15.7600 | 15.7600 | +9.521% | 6 | 70 | -80.838% |
| 2025-04-15 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -27.978% | 6 | 70 | -79.013% |
| 2025-04-09 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +3.792% | 2 | 64 | -84.885% |
| 2025-04-08 | 18.0500 | 19.3200 | 18.0500 | 19.2500 | -10.673% | 11 | 62 | -84.312% |
| 2025-04-07 | 21.5000 | 21.5500 | 21.5000 | 21.5500 | +33.107% | 9 | 55 | -85.986% |
| 2025-04-04 | 15.6700 | 17.2000 | 14.3900 | 16.1900 | +34.357% | 22 | 64 | -81.347% |
| 2025-04-03 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +13.146% | 30 | 60 | -74.938% |
| 2025-04-01 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +6.287% | 1 | 71 | -71.643% |
| 2025-03-28 | 10.0100 | 10.0200 | 10.0100 | 10.0200 | +4.050% | 4 | 71 | -69.860% |
| 2025-03-26 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -12.295% | 1 | 69 | -68.640% |
| 2025-03-13 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -7.342% | 5 | 64 | -72.495% |
| 2025-03-12 | 11.5400 | 11.8500 | 11.5400 | 11.8500 | +2.067% | 2 | 64 | -74.515% |
| 2025-03-10 | 11.3600 | 11.6500 | 11.1100 | 11.6100 | +13.268% | 27 | 63 | -73.988% |
| 2025-03-07 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +2.500% | 4 | 36 | -70.537% |
| 2025-03-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.660% | 5 | 29 | -69.800% |
| 2025-03-04 | 10.7100 | 10.7100 | 10.6000 | 10.6000 | +7.614% | 10 | 29 | -71.509% |
| 2025-02-28 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +4.343% | 2 | 20 | -69.340% |
| 2025-02-27 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +1.944% | 1 | 19 | -68.008% |
| 2025-02-25 | 8.9600 | 9.2600 | 8.9600 | 9.2600 | +7.800% | 2 | 16 | -67.387% |
| 2025-02-21 | 8.4200 | 8.5900 | 8.4200 | 8.5900 | -2.164% | 32 | 16 | -64.843% |
| 2025-02-10 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -2.444% | 1 | 1 | -65.604% |
| 2025-01-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 1 | -66.444% |