SPY271217P00385000
SPY Dec 17 2027 385.00 Put
optionOPRA
EODOct 26, 2026
3.03USD+3.767%(+0.11)1Vol802OI
SPY271217P00385000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +3.767% | 1 | 802 | 0.000% |
| 2026-10-20 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +3.915% | 3 | 805 | +3.767% |
| 2026-10-16 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -2.091% | 7 | 799 | +7.829% |
| 2026-09-30 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -5.902% | 1 | 798 | +5.575% |
| 2026-09-17 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | -18.231% | 47 | 753 | -0.656% |
| 2026-08-11 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -18.913% | 1 | 752 | -18.767% |
| 2026-07-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.766% | 1 | 752 | -34.130% |
| 2026-06-18 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -2.648% | 1 | 752 | -36.611% |
| 2026-05-22 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -4.288% | 1 | 753 | -38.289% |
| 2026-05-21 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -31.691% | 1 | 753 | -40.936% |
| 2026-04-06 | 7.5000 | 7.5100 | 7.5000 | 7.5100 | -2.972% | 7 | 753 | -59.654% |
| 2026-04-01 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -19.626% | 1 | 754 | -60.853% |
| 2026-03-27 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +18.889% | 1 | 754 | -68.536% |
| 2026-03-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +0.621% | 1 | 754 | -62.593% |
| 2026-03-06 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +6.481% | 5 | 753 | -62.360% |
| 2026-02-27 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +11.834% | 250 | 755 | -59.921% |
| 2026-02-09 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -1.744% | 1 | 505 | -55.178% |
| 2026-02-06 | 6.9600 | 6.9600 | 6.8800 | 6.8800 | +4.718% | 2 | 506 | -55.959% |
| 2026-02-02 | 6.7700 | 6.7700 | 6.5700 | 6.5700 | -5.468% | 3 | 507 | -53.881% |
| 2026-01-29 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.507% | 1 | 510 | -56.403% |
| 2026-01-21 | 7.1000 | 7.1000 | 6.7800 | 6.7800 | +1.649% | 4 | 511 | -55.310% |
| 2026-01-16 | 6.6200 | 6.6700 | 6.6200 | 6.6700 | 0.000% | 443 | 82 | -54.573% |
| 2026-01-15 | 6.7700 | 6.7700 | 6.6700 | 6.6700 | +2.144% | 6 | 82 | -54.573% |
| 2026-01-12 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -0.153% | 6 | 88 | -53.599% |
| 2026-01-09 | 6.8000 | 6.8000 | 6.5400 | 6.5400 | +9.000% | 2 | 88 | -53.670% |
| 2025-12-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -24.528% | 1 | 89 | -49.500% |
| 2025-12-16 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -14.516% | 1 | 89 | -61.887% |
| 2025-11-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.086% | 1 | 88 | -67.419% |
| 2025-11-19 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +4.954% | 1 | 88 | -66.740% |
| 2025-10-17 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -5.959% | 1 | 88 | -65.092% |
| 2025-10-14 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +17.880% | 1 | 89 | -67.172% |
| 2025-09-29 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +2.353% | 1 | 89 | -61.303% |
| 2025-09-23 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -2.795% | 1 | 90 | -60.392% |
| 2025-09-17 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +2.208% | 1 | 89 | -61.499% |
| 2025-09-11 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.563% | 1 | 88 | -60.649% |
| 2025-09-03 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -1.769% | 1 | 88 | -63.625% |
| 2025-07-23 | 8.7300 | 8.7300 | 8.4800 | 8.4800 | -4.826% | 2 | 87 | -64.269% |
| 2025-07-09 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -1.000% | 2 | 86 | -65.993% |
| 2025-07-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 1 | 86 | -66.333% |
| 2025-06-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.846% | 2 | 85 | -68.105% |
| 2025-06-24 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -1.692% | 1 | 85 | -69.332% |
| 2025-06-11 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | +0.500% | 6 | 85 | -69.851% |
| 2025-06-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.762% | 3 | 81 | -69.700% |
| 2025-06-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.285% | 1 | 81 | -71.143% |
| 2025-06-02 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +0.286% | 1 | 81 | -71.225% |
| 2025-05-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.646% | 2 | 80 | -71.143% |
| 2025-05-20 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +0.780% | 2 | 78 | -70.668% |
| 2025-05-19 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +1.485% | 2 | 76 | -70.439% |
| 2025-05-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -8.597% | 10 | 74 | -70.000% |
| 2025-05-12 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -13.265% | 1 | 69 | -72.579% |
| 2025-05-08 | 12.9700 | 12.9700 | 12.7400 | 12.7400 | -10.534% | 2 | 69 | -76.217% |
| 2025-05-07 | 14.0100 | 14.2400 | 14.0100 | 14.2400 | +4.860% | 2 | 67 | -78.722% |
| 2025-05-01 | 14.0100 | 14.0100 | 13.5800 | 13.5800 | -4.635% | 2 | 65 | -77.688% |
| 2025-04-28 | 13.4200 | 14.2400 | 13.4200 | 14.2400 | -0.697% | 4 | 65 | -78.722% |
| 2025-04-25 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -1.579% | 2 | 61 | -78.870% |
| 2025-04-24 | 14.8400 | 14.8400 | 14.4100 | 14.5700 | -18.512% | 10 | 60 | -79.204% |
| 2025-04-22 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | -6.875% | 1 | 50 | -83.054% |
| 2025-04-21 | 19.2100 | 19.2100 | 19.2000 | 19.2000 | +6.195% | 12 | 50 | -84.219% |
| 2025-04-10 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -18.522% | 1 | 38 | -83.241% |
| 2025-04-09 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | +23.828% | 1 | 37 | -86.345% |
| 2025-04-08 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | -2.767% | 1 | 37 | -83.092% |
| 2025-04-04 | 17.5700 | 18.4300 | 17.3000 | 18.4300 | +62.522% | 8 | 36 | -83.559% |
| 2025-03-31 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +12.277% | 3 | 39 | -73.280% |
| 2025-03-26 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -20.158% | 5 | 36 | -70.000% |
| 2025-03-12 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -5.385% | 2 | 31 | -76.047% |
| 2025-03-11 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | +21.545% | 1 | 29 | -77.337% |
| 2025-03-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.374% | 1 | 29 | -72.455% |
| 2025-03-03 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.456% | 5 | 29 | -70.148% |
| 2025-02-28 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | +3.310% | 6 | 24 | -70.583% |
| 2025-02-25 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +4.947% | 1 | 21 | -69.609% |
| 2025-01-27 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | +2.151% | 10 | 21 | -68.105% |
| 2025-01-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -11.848% | 1 | 11 | -67.419% |
| 2025-01-13 | 11.0000 | 11.3900 | 10.5500 | 10.5500 | +0.476% | 4 | 11 | -71.280% |
| 2025-01-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.000% | 8 | 9 | -71.143% |
| 2025-01-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 3 | 5 | -69.700% |
| 2025-01-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 4 | 4 | -69.700% |