SPY271217P00380000
SPY Dec 17 2027 380.00 Put
optionOPRA
EODOct 27, 2026
2.91USD-20.274%(-0.74)18Vol4,003OI
SPY271217P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -20.274% | 18 | 4,003 | 0.000% |
| 2026-08-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 3 | 4,006 | -20.274% |
| 2026-08-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +0.279% | 2 | 4,004 | -19.167% |
| 2026-08-06 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -4.267% | 1,500 | 4,004 | -18.942% |
| 2026-08-04 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -5.542% | 4 | 4,006 | -22.400% |
| 2026-08-03 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -6.588% | 1 | 4,007 | -26.700% |
| 2026-07-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 1 | 4,006 | -31.529% |
| 2026-07-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.017% | 1 | 4,005 | -35.333% |
| 2026-06-24 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +0.870% | 2 | 4,007 | -37.284% |
| 2026-06-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.350% | 1 | 4,008 | -36.739% |
| 2026-06-17 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +7.522% | 1 | 4,008 | -40.123% |
| 2026-05-29 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -4.440% | 1 | 4,009 | -35.619% |
| 2026-05-28 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -0.839% | 1 | 4,009 | -38.478% |
| 2026-05-22 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -8.795% | 1 | 4,010 | -38.994% |
| 2026-05-13 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +0.577% | 1 | 4,010 | -44.359% |
| 2026-05-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.763% | 3 | 4,007 | -44.038% |
| 2026-05-08 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -1.318% | 1 | 4,006 | -44.466% |
| 2026-05-07 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -1.667% | 1 | 4,005 | -45.198% |
| 2026-05-06 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | -1.280% | 2 | 4,007 | -46.111% |
| 2026-05-05 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -10.033% | 10 | 3,997 | -46.801% |
| 2026-04-16 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -1.299% | 1 | 3,997 | -52.138% |
| 2026-04-14 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -4.050% | 2 | 3,997 | -52.760% |
| 2026-04-09 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -1.835% | 2 | 3,997 | -54.673% |
| 2026-04-08 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -8.914% | 3 | 3,995 | -55.505% |
| 2026-04-06 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -7.355% | 1 | 3,993 | -59.471% |
| 2026-04-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -2.516% | 2 | 3,993 | -62.452% |
| 2026-03-31 | 8.0300 | 8.0300 | 7.9500 | 7.9500 | -6.800% | 3 | 3,993 | -63.396% |
| 2026-03-26 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +7.702% | 1 | 3,992 | -65.885% |
| 2026-03-25 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +0.253% | 1 | 3,991 | -63.258% |
| 2026-03-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +8.815% | 1 | 3,990 | -63.165% |
| 2026-03-03 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +0.415% | 457 | 3,989 | -59.917% |
| 2026-02-27 | 7.2300 | 7.2300 | 7.2200 | 7.2300 | +6.324% | 3 | 3,532 | -59.751% |
| 2026-02-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.719% | 4 | 3,529 | -57.206% |
| 2026-01-28 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -7.413% | 1 | 3,533 | -56.042% |
| 2026-01-20 | 6.9000 | 7.1500 | 6.8900 | 7.1500 | +11.894% | 41 | 3,532 | -59.301% |
| 2026-01-16 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -1.389% | 150 | 3,574 | -54.460% |
| 2026-01-15 | 6.5100 | 6.5100 | 6.4800 | 6.4800 | +3.021% | 2 | 3,574 | -55.093% |
| 2026-01-09 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -4.116% | 2 | 3,576 | -53.736% |
| 2026-01-08 | 6.6000 | 6.6000 | 6.5600 | 6.5600 | -1.205% | 2 | 3,576 | -55.640% |
| 2026-01-05 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -2.209% | 1 | 3,577 | -56.175% |
| 2025-12-31 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +1.799% | 1 | 3,577 | -57.143% |
| 2025-12-24 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -0.150% | 1 | 3,577 | -56.372% |
| 2025-12-23 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -5.248% | 3 | 3,577 | -56.437% |
| 2025-12-19 | 7.2700 | 7.2700 | 7.0500 | 7.0500 | -7.843% | 24 | 3,574 | -58.723% |
| 2025-12-17 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +3.799% | 5 | 3,578 | -61.961% |
| 2025-12-05 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -6.234% | 15 | 3,583 | -60.516% |
| 2025-11-28 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -1.132% | 1 | 3,568 | -62.977% |
| 2025-11-26 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -19.616% | 1,250 | 3,270 | -63.396% |
| 2025-11-20 | 9.4800 | 9.8900 | 9.4800 | 9.8900 | +12.771% | 109 | 3,270 | -70.576% |
| 2025-11-19 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +12.725% | 1 | 3,378 | -66.819% |
| 2025-11-10 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +1.966% | 1 | 3,378 | -62.596% |
| 2025-11-03 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +1.194% | 79 | 3,456 | -61.861% |
| 2025-10-31 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +2.307% | 1 | 3,456 | -61.406% |
| 2025-10-24 | 7.3600 | 7.3700 | 7.3600 | 7.3700 | -12.366% | 50 | 3,456 | -60.516% |
| 2025-10-14 | 8.7400 | 8.7400 | 8.4100 | 8.4100 | +4.213% | 10 | 3,506 | -65.398% |
| 2025-10-13 | 8.3400 | 8.3400 | 8.0700 | 8.0700 | +4.398% | 10 | 3,496 | -63.941% |
| 2025-10-09 | 7.7700 | 7.8000 | 7.6800 | 7.7300 | -0.387% | 34 | 3,486 | -62.354% |
| 2025-10-08 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +0.129% | 2 | 3,456 | -62.500% |
| 2025-10-06 | 7.7600 | 7.7700 | 7.7500 | 7.7500 | +1.440% | 23 | 3,458 | -62.452% |
| 2025-10-02 | 7.6400 | 7.6800 | 7.6400 | 7.6400 | +0.659% | 5 | 3,481 | -61.911% |
| 2025-10-01 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -0.263% | 1 | 3,476 | -61.660% |
| 2025-09-30 | 7.6200 | 7.6200 | 7.6100 | 7.6100 | +4.677% | 16 | 3,475 | -61.761% |
| 2025-09-22 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -0.547% | 1 | 3,459 | -59.972% |
| 2025-09-15 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -1.216% | 1 | 3,460 | -60.192% |
| 2025-09-12 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.394% | 1 | 3,459 | -60.676% |
| 2025-09-09 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +0.789% | 2 | 3,458 | -62.010% |
| 2025-09-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.119% | 2 | 3,460 | -61.711% |
| 2025-09-03 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +0.882% | 1 | 3,460 | -63.670% |
| 2025-08-29 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +3.117% | 2 | 3,458 | -63.350% |
| 2025-08-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.786% | 2 | 3,458 | -62.208% |
| 2025-08-27 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -4.854% | 1 | 3,456 | -62.883% |
| 2025-08-21 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +3.258% | 1 | 3,456 | -64.684% |
| 2025-08-13 | 7.9600 | 7.9800 | 7.9600 | 7.9800 | -1.724% | 2 | 3,455 | -63.534% |
| 2025-08-11 | 8.1100 | 8.1200 | 8.1100 | 8.1200 | +4.505% | 7 | 3,453 | -64.163% |
| 2025-07-31 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -7.829% | 1 | 3,453 | -62.548% |
| 2025-07-23 | 8.4200 | 8.4300 | 8.4200 | 8.4300 | +0.477% | 2 | 3,453 | -65.480% |
| 2025-07-21 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -1.294% | 5 | 3,453 | -65.316% |
| 2025-07-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.278% | 8 | 3,453 | -65.765% |
| 2025-07-17 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +1.533% | 4 | 3,445 | -66.202% |
| 2025-07-11 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +1.679% | 1 | 3,445 | -65.684% |
| 2025-07-09 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -7.127% | 1 | 3,444 | -65.108% |
| 2025-07-01 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -1.427% | 10 | 3,443 | -67.595% |
| 2025-06-30 | 9.1800 | 9.1800 | 9.1100 | 9.1100 | -1.514% | 6 | 3,443 | -68.057% |
| 2025-06-27 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.116% | 1 | 3,444 | -68.541% |
| 2025-06-24 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -6.897% | 1 | 3,443 | -69.206% |
| 2025-06-17 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -2.685% | 5 | 3,442 | -71.330% |
| 2025-06-13 | 10.3700 | 10.4300 | 10.3700 | 10.4300 | +8.533% | 46 | 3,442 | -72.100% |
| 2025-06-10 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -3.125% | 3,000 | 3,442 | -69.719% |
| 2025-06-06 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -0.601% | 20 | 442 | -70.665% |
| 2025-06-05 | 10.0300 | 10.0300 | 9.9800 | 9.9800 | -0.100% | 10 | 432 | -70.842% |
| 2025-06-04 | 9.8900 | 10.0400 | 9.7000 | 9.9900 | -0.100% | 14 | 435 | -70.871% |
| 2025-06-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.990% | 1 | 435 | -70.900% |
| 2025-05-29 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.717% | 5 | 436 | -71.188% |
| 2025-05-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +5.473% | 1 | 431 | -72.547% |
| 2025-05-21 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.618% | 5 | 431 | -71.045% |
| 2025-05-19 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -3.039% | 2 | 426 | -70.576% |
| 2025-05-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.000% | 1 | 424 | -71.471% |
| 2025-05-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.806% | 5 | 423 | -70.900% |
| 2025-05-13 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -29.244% | 1 | 418 | -70.665% |
| 2025-05-07 | 13.9900 | 14.0200 | 13.9900 | 14.0200 | +11.270% | 39 | 417 | -79.244% |
| 2025-05-02 | 12.7700 | 12.7700 | 12.6000 | 12.6000 | -5.334% | 14 | 456 | -76.905% |
| 2025-05-01 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | +0.833% | 40 | 463 | -78.137% |
| 2025-04-28 | 13.5000 | 13.5000 | 12.9900 | 13.2000 | -0.752% | 156 | 503 | -77.955% |
| 2025-04-24 | 14.1000 | 14.1000 | 13.3000 | 13.3000 | -20.120% | 5 | 347 | -78.120% |
| 2025-04-22 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +6.731% | 1 | 342 | -82.523% |
| 2025-04-15 | 15.1300 | 15.6000 | 15.1300 | 15.6000 | -15.171% | 6 | 341 | -81.346% |
| 2025-04-10 | 15.7500 | 20.0000 | 15.7500 | 18.3900 | -15.175% | 64 | 345 | -84.176% |
| 2025-04-09 | 20.3300 | 21.7900 | 20.3300 | 21.6800 | +8.400% | 189 | 282 | -86.577% |
| 2025-04-08 | 15.5600 | 20.0000 | 15.0600 | 20.0000 | +9.951% | 48 | 106 | -85.450% |
| 2025-04-07 | 18.1800 | 20.0000 | 17.0500 | 18.1900 | +7.633% | 30 | 67 | -84.002% |
| 2025-04-04 | 17.0600 | 17.4500 | 16.9000 | 16.9000 | +33.597% | 44 | 40 | -82.781% |
| 2025-04-03 | 13.0300 | 13.0300 | 12.6500 | 12.6500 | +22.816% | 3 | 41 | -76.996% |
| 2025-04-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -8.281% | 1 | 38 | -71.748% |
| 2025-03-31 | 11.2000 | 11.2300 | 11.2000 | 11.2300 | +9.029% | 2 | 39 | -74.087% |
| 2025-03-28 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.675% | 10 | 37 | -71.748% |
| 2025-03-20 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -6.492% | 1 | 32 | -71.938% |
| 2025-03-14 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +1.650% | 10 | 31 | -73.760% |
| 2025-03-04 | 11.2600 | 11.2600 | 10.9100 | 10.9100 | +21.222% | 3 | 30 | -73.327% |
| 2025-01-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.334% | 2 | 28 | -67.667% |
| 2025-01-22 | 8.9500 | 8.9700 | 8.9500 | 8.9700 | -3.027% | 2 | 26 | -67.559% |
| 2025-01-16 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -8.325% | 2 | 24 | -68.541% |
| 2025-01-13 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -2.229% | 1 | 22 | -71.160% |
| 2025-01-10 | 10.2400 | 10.3200 | 10.2400 | 10.3200 | 0.000% | 42 | 21 | -71.802% |