SPY271217P00390000
SPY Dec 17 2027 390.00 Put
optionOPRA
EODOct 26, 2026
3.19USD+5.281%(+0.16)20Vol308OI
SPY271217P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +5.281% | 20 | 326 | 0.000% |
| 2026-10-19 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -3.810% | 10 | 336 | +5.281% |
| 2026-10-16 | 2.9100 | 3.1500 | 2.9100 | 3.1500 | +10.915% | 33 | 313 | +1.270% |
| 2026-10-13 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -1.389% | 8 | 316 | +12.324% |
| 2026-10-12 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -2.041% | 4 | 316 | +10.764% |
| 2026-10-08 | 2.9500 | 2.9500 | 2.9400 | 2.9400 | -2.000% | 8 | 308 | +8.503% |
| 2026-10-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.671% | 35 | 308 | +6.333% |
| 2026-09-25 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -0.997% | 21 | 308 | +7.047% |
| 2026-09-23 | 3.0300 | 3.0300 | 3.0100 | 3.0100 | -0.987% | 76 | 283 | +5.980% |
| 2026-09-21 | 3.0700 | 3.0700 | 3.0400 | 3.0400 | -3.797% | 31 | 252 | +4.934% |
| 2026-09-17 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -4.242% | 1 | 252 | +0.949% |
| 2026-09-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -0.302% | 1 | 251 | -3.333% |
| 2026-09-09 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +7.468% | 1 | 251 | -3.625% |
| 2026-09-03 | 3.1600 | 3.1600 | 3.0800 | 3.0800 | -10.465% | 39 | 250 | +3.571% |
| 2026-09-01 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +2.994% | 1 | 250 | -7.267% |
| 2026-08-31 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | -7.479% | 18 | 246 | -4.491% |
| 2026-08-26 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -6.234% | 3 | 249 | -11.634% |
| 2026-08-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +0.785% | 2 | 249 | -17.143% |
| 2026-08-14 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.799% | 1 | 248 | -16.492% |
| 2026-08-06 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -3.234% | 1 | 248 | -17.995% |
| 2026-08-04 | 4.0600 | 4.0600 | 3.9700 | 4.0200 | -4.739% | 4 | 247 | -20.647% |
| 2026-08-03 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -9.442% | 1 | 248 | -24.408% |
| 2026-07-29 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +2.193% | 1 | 247 | -31.545% |
| 2026-07-01 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -4.603% | 1 | 247 | -30.044% |
| 2026-06-22 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -1.443% | 1 | 248 | -33.264% |
| 2026-05-29 | 4.8700 | 4.8700 | 4.8500 | 4.8500 | -2.218% | 2 | 248 | -34.227% |
| 2026-05-28 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -2.362% | 1 | 247 | -35.685% |
| 2026-05-27 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +0.395% | 1 | 246 | -37.205% |
| 2026-05-22 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -1.365% | 2 | 245 | -36.957% |
| 2026-05-21 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -4.291% | 1 | 245 | -37.817% |
| 2026-05-20 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -1.832% | 1 | 246 | -40.485% |
| 2026-05-18 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -13.333% | 1 | 246 | -41.575% |
| 2026-04-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.255% | 4 | 246 | -49.365% |
| 2026-04-15 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -1.053% | 4 | 242 | -51.520% |
| 2026-04-14 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.674% | 1 | 238 | -52.030% |
| 2026-04-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -11.321% | 1 | 237 | -54.752% |
| 2026-04-06 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.749% | 1 | 238 | -59.874% |
| 2026-04-01 | 8.2500 | 8.2500 | 8.0100 | 8.0100 | -7.612% | 5 | 238 | -60.175% |
| 2026-03-31 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -10.802% | 1 | 239 | -63.206% |
| 2026-03-27 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +10.204% | 1 | 240 | -67.181% |
| 2026-03-24 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +1.848% | 1 | 239 | -63.832% |
| 2026-03-20 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +0.116% | 1 | 238 | -63.164% |
| 2026-03-13 | 8.5700 | 8.6500 | 8.5700 | 8.6500 | +12.338% | 2 | 238 | -63.121% |
| 2026-03-10 | 7.7200 | 7.7200 | 7.7000 | 7.7000 | -5.172% | 2 | 239 | -58.571% |
| 2026-03-03 | 8.0300 | 8.1200 | 8.0300 | 8.1200 | +3.571% | 2 | 241 | -60.714% |
| 2026-02-19 | 7.8900 | 7.8900 | 7.8400 | 7.8400 | +5.803% | 4 | 241 | -59.311% |
| 2026-02-18 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -1.854% | 1 | 237 | -56.950% |
| 2026-02-17 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.912% | 1 | 237 | -57.748% |
| 2026-02-13 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +15.239% | 1 | 238 | -59.824% |
| 2026-02-03 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -2.131% | 3 | 238 | -53.701% |
| 2026-01-28 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +3.529% | 20 | 237 | -54.688% |
| 2026-01-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.628% | 1 | 237 | -53.088% |
| 2026-01-08 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -2.329% | 1 | 238 | -55.259% |
| 2025-12-31 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.275% | 1 | 239 | -56.301% |
| 2025-12-22 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -9.227% | 1 | 239 | -56.181% |
| 2025-12-18 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -0.125% | 1 | 238 | -60.224% |
| 2025-12-10 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | 0.000% | 1 | 239 | -60.274% |
| 2025-12-08 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -21.429% | 1 | 238 | -60.274% |
| 2025-11-20 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +5.688% | 5 | 238 | -68.787% |
| 2025-11-18 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +17.640% | 2 | 233 | -67.011% |
| 2025-11-05 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +8.587% | 1 | 232 | -61.192% |
| 2025-10-27 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -4.660% | 1 | 231 | -57.860% |
| 2025-10-24 | 7.9200 | 7.9800 | 7.9200 | 7.9400 | -3.171% | 190 | 231 | -59.824% |
| 2025-10-23 | 8.4400 | 8.4400 | 8.2000 | 8.2000 | -3.981% | 15 | 347 | -61.098% |
| 2025-10-22 | 8.6900 | 8.6900 | 8.5400 | 8.5400 | +1.909% | 10 | 332 | -62.646% |
| 2025-10-21 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +1.208% | 1 | 322 | -61.933% |
| 2025-10-20 | 8.3600 | 8.3600 | 8.2700 | 8.2800 | -6.441% | 23 | 323 | -61.473% |
| 2025-10-13 | 8.7800 | 8.8500 | 8.7100 | 8.8500 | +8.059% | 112 | 300 | -63.955% |
| 2025-10-10 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -1.444% | 1 | 188 | -61.050% |
| 2025-10-09 | 8.2500 | 8.3100 | 8.2500 | 8.3100 | +0.120% | 2 | 188 | -61.613% |
| 2025-10-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.718% | 1 | 187 | -61.566% |
| 2025-10-06 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +1.703% | 10 | 187 | -61.842% |
| 2025-10-03 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -0.605% | 1 | 197 | -61.192% |
| 2025-10-02 | 8.2900 | 8.3000 | 8.2600 | 8.2700 | +0.364% | 9 | 196 | -61.427% |
| 2025-09-30 | 8.2200 | 8.2400 | 8.2200 | 8.2400 | +1.728% | 13 | 191 | -61.286% |
| 2025-09-29 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | +1.631% | 4 | 190 | -60.617% |
| 2025-09-18 | 7.8800 | 7.9700 | 7.8800 | 7.9700 | -0.375% | 2 | 186 | -59.975% |
| 2025-09-15 | 7.9500 | 8.0000 | 7.9500 | 8.0000 | -0.125% | 3 | 187 | -60.125% |
| 2025-09-12 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +0.125% | 1 | 187 | -60.175% |
| 2025-09-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 1 | 186 | -60.125% |
| 2025-09-09 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.308% | 1 | 186 | -61.566% |
| 2025-08-27 | 8.3400 | 8.4100 | 8.3400 | 8.4100 | +0.960% | 2 | 185 | -62.069% |
| 2025-08-25 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -6.719% | 3 | 184 | -61.705% |
| 2025-08-21 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +5.183% | 1 | 187 | -64.278% |
| 2025-08-18 | 8.4700 | 8.4900 | 8.4700 | 8.4900 | -4.176% | 7 | 186 | -62.426% |
| 2025-08-11 | 8.7600 | 8.8600 | 8.7600 | 8.8600 | -3.275% | 11 | 185 | -63.995% |
| 2025-08-07 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +5.530% | 1 | 184 | -65.175% |
| 2025-07-31 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +0.231% | 1 | 184 | -63.249% |
| 2025-07-29 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +0.815% | 1 | 184 | -63.164% |
| 2025-07-28 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | 0.000% | 1 | 185 | -62.864% |
| 2025-07-24 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -4.661% | 1 | 185 | -62.864% |
| 2025-07-23 | 9.0800 | 9.0800 | 9.0100 | 9.0100 | -2.805% | 2 | 185 | -64.595% |
| 2025-07-18 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +0.761% | 10 | 183 | -65.588% |
| 2025-07-17 | 9.2100 | 9.2100 | 9.2000 | 9.2000 | -2.954% | 14 | 184 | -65.326% |
| 2025-07-16 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +3.156% | 1 | 170 | -66.350% |
| 2025-07-15 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -0.541% | 33 | 170 | -65.288% |
| 2025-07-08 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -3.950% | 1 | 170 | -65.476% |
| 2025-07-07 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -11.743% | 33 | 169 | -66.840% |
| 2025-06-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -0.999% | 4 | 141 | -70.734% |
| 2025-06-17 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -2.480% | 2 | 141 | -71.026% |
| 2025-06-13 | 11.2300 | 11.2900 | 11.2300 | 11.2900 | +8.558% | 46 | 139 | -71.745% |
| 2025-06-12 | 10.4600 | 10.4600 | 10.4000 | 10.4000 | -4.675% | 44 | 116 | -69.327% |
| 2025-06-05 | 10.9800 | 10.9800 | 10.9100 | 10.9100 | -3.451% | 10 | 72 | -70.761% |
| 2025-05-13 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -0.441% | 1 | 67 | -71.770% |
| 2025-05-12 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -18.929% | 1 | 67 | -71.894% |
| 2025-05-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.866% | 2 | 67 | -77.214% |
| 2025-05-08 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -7.666% | 1 | 67 | -76.561% |
| 2025-05-01 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | +3.366% | 1 | 66 | -78.358% |
| 2025-04-29 | 14.5300 | 14.6600 | 14.2600 | 14.2600 | -0.419% | 3 | 66 | -77.630% |
| 2025-04-28 | 14.1000 | 14.3200 | 14.0200 | 14.3200 | -11.001% | 3 | 63 | -77.723% |
| 2025-04-23 | 16.4200 | 16.4200 | 16.0900 | 16.0900 | -4.340% | 4 | 60 | -80.174% |
| 2025-04-15 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -21.985% | 1 | 56 | -81.034% |
| 2025-04-10 | 21.4000 | 21.5600 | 21.4000 | 21.5600 | +53.452% | 3 | 57 | -85.204% |
| 2025-04-09 | 21.7000 | 23.5800 | 14.0500 | 14.0500 | -36.078% | 10 | 54 | -77.295% |
| 2025-04-08 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | +11.066% | 30 | 53 | -85.487% |
| 2025-04-07 | 19.0900 | 19.7900 | 19.0900 | 19.7900 | +4.987% | 5 | 29 | -83.881% |
| 2025-04-04 | 17.7600 | 18.8500 | 17.0000 | 18.8500 | +33.121% | 12 | 25 | -83.077% |
| 2025-04-03 | 13.4400 | 14.1600 | 13.4400 | 14.1600 | +23.023% | 2 | 31 | -77.472% |
| 2025-04-02 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +5.500% | 1 | 29 | -72.285% |
| 2025-03-26 | 11.0100 | 11.0100 | 10.9100 | 10.9100 | +9.100% | 3 | 29 | -70.761% |
| 2025-03-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.420% | 3 | 29 | -68.100% |
| 2025-03-20 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +2.122% | 1 | 28 | -72.381% |
| 2025-03-17 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -3.002% | 1 | 27 | -71.795% |
| 2025-03-14 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -4.269% | 30 | 27 | -72.642% |
| 2025-03-04 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +17.568% | 4 | 27 | -73.810% |
| 2025-02-25 | 10.5900 | 10.5900 | 10.3600 | 10.3600 | +4.646% | 3 | 22 | -69.208% |
| 2025-02-05 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.941% | 1 | 22 | -67.778% |
| 2025-01-27 | 10.3900 | 10.3900 | 10.2000 | 10.2000 | -2.672% | 7 | 21 | -68.725% |
| 2025-01-22 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +1.748% | 15 | 19 | -69.561% |
| 2025-01-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -7.706% | 2 | 4 | -69.029% |
| 2025-01-10 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | 0.000% | 4 | 2 | -71.416% |