SPY271217P00395000
SPY Dec 17 2027 395.00 Put
optionOPRA
EODOct 26, 2026
3.29USD+10.403%(+0.31)1Vol185OI
SPY271217P00395000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +10.403% | 1 | 184 | 0.000% |
| 2026-10-16 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -3.560% | 1 | 184 | +10.403% |
| 2026-10-14 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +3.691% | 1 | 183 | +6.472% |
| 2026-10-07 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -24.747% | 11 | 183 | +10.403% |
| 2026-08-19 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -2.463% | 1 | 183 | -16.919% |
| 2026-08-04 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -16.461% | 20 | 195 | -18.966% |
| 2026-06-29 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -4.331% | 1 | 196 | -32.305% |
| 2026-06-04 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -30.028% | 1 | 195 | -35.236% |
| 2026-04-08 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -9.023% | 1 | 195 | -54.683% |
| 2026-04-06 | 8.2200 | 8.2200 | 7.9800 | 7.9800 | -4.202% | 3 | 195 | -58.772% |
| 2026-04-01 | 8.4000 | 8.4000 | 8.3300 | 8.3300 | -5.982% | 2 | 196 | -60.504% |
| 2026-03-31 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -13.645% | 1 | 196 | -62.867% |
| 2026-03-30 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +32.216% | 30 | 196 | -67.934% |
| 2026-03-04 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -4.433% | 1 | 166 | -57.603% |
| 2026-02-27 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +7.550% | 1 | 166 | -59.483% |
| 2026-02-25 | 7.6100 | 7.6100 | 7.5500 | 7.5500 | -7.248% | 2 | 168 | -56.424% |
| 2026-02-19 | 8.1800 | 8.1800 | 8.1400 | 8.1400 | +5.440% | 4 | 168 | -59.582% |
| 2026-02-18 | 7.8000 | 7.8000 | 7.7200 | 7.7200 | -2.893% | 2 | 168 | -57.383% |
| 2026-02-13 | 8.3200 | 8.3200 | 7.9500 | 7.9500 | +8.016% | 5 | 169 | -58.616% |
| 2026-02-11 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +1.238% | 1 | 169 | -55.299% |
| 2026-01-15 | 7.2600 | 7.2700 | 7.2600 | 7.2700 | -0.819% | 7 | 170 | -54.746% |
| 2026-01-09 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -6.743% | 1 | 166 | -55.116% |
| 2025-12-19 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -5.415% | 1 | 165 | -58.142% |
| 2025-12-18 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -0.360% | 5 | 165 | -60.409% |
| 2025-12-15 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -5.442% | 1 | 165 | -60.552% |
| 2025-11-26 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -2.970% | 1 | 166 | -62.698% |
| 2025-11-06 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -5.214% | 1 | 166 | -63.806% |
| 2025-10-14 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +4.239% | 2 | 167 | -65.693% |
| 2025-10-13 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +8.876% | 1 | 167 | -64.239% |
| 2025-10-01 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -3.207% | 4 | 167 | -61.065% |
| 2025-09-24 | 8.7300 | 8.7500 | 8.7000 | 8.7300 | +3.436% | 31 | 163 | -62.314% |
| 2025-09-15 | 8.2700 | 8.4400 | 8.2600 | 8.4400 | -1.860% | 31 | 182 | -61.019% |
| 2025-08-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.602% | 1 | 162 | -61.744% |
| 2025-08-26 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -0.795% | 1 | 161 | -62.357% |
| 2025-08-18 | 8.8000 | 8.8100 | 8.8000 | 8.8100 | -1.564% | 3 | 161 | -62.656% |
| 2025-08-14 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 0.000% | 3 | 159 | -63.240% |
| 2025-08-12 | 8.9400 | 8.9500 | 8.9400 | 8.9500 | -2.186% | 7 | 156 | -63.240% |
| 2025-08-11 | 9.1300 | 9.1500 | 9.1300 | 9.1500 | -10.645% | 11 | 157 | -64.044% |
| 2025-08-01 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +7.903% | 1 | 160 | -67.871% |
| 2025-07-23 | 9.4700 | 9.4900 | 9.4700 | 9.4900 | -2.467% | 2 | 159 | -65.332% |
| 2025-07-22 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -2.700% | 1 | 159 | -66.187% |
| 2025-07-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.275% | 5 | 159 | -67.100% |
| 2025-07-11 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -4.482% | 1 | 154 | -65.693% |
| 2025-07-02 | 10.1200 | 10.1200 | 10.0400 | 10.0400 | -2.524% | 6 | 154 | -67.231% |
| 2025-06-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -18.834% | 5 | 154 | -68.058% |
| 2025-05-23 | 13.2000 | 13.2000 | 12.6900 | 12.6900 | +6.908% | 14 | 153 | -74.074% |
| 2025-05-21 | 11.2700 | 11.8700 | 11.2700 | 11.8700 | +3.397% | 4 | 153 | -72.283% |
| 2025-05-15 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -8.086% | 1 | 153 | -71.341% |
| 2025-05-12 | 12.1300 | 12.4900 | 12.1300 | 12.4900 | -12.289% | 5 | 153 | -73.659% |
| 2025-05-09 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +1.136% | 2 | 153 | -76.896% |
| 2025-05-08 | 14.0800 | 14.2000 | 14.0800 | 14.0800 | -8.749% | 5 | 153 | -76.634% |
| 2025-05-06 | 15.4200 | 15.4300 | 15.4200 | 15.4300 | +2.525% | 2 | 153 | -78.678% |
| 2025-04-29 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +0.602% | 1 | 154 | -78.140% |
| 2025-04-28 | 14.7600 | 14.9600 | 14.7600 | 14.9600 | -10.899% | 3 | 154 | -78.008% |
| 2025-04-23 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | -8.151% | 1 | 152 | -80.405% |
| 2025-04-17 | 19.6800 | 19.6800 | 18.2800 | 18.2800 | -4.042% | 4 | 153 | -82.002% |
| 2025-04-11 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -13.488% | 2 | 153 | -82.730% |
| 2025-04-10 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | +39.632% | 1 | 153 | -85.059% |
| 2025-04-09 | 23.0000 | 24.9500 | 15.7700 | 15.7700 | -28.383% | 24 | 154 | -79.138% |
| 2025-04-08 | 17.7000 | 22.0200 | 17.7000 | 22.0200 | -13.647% | 32 | 150 | -85.059% |
| 2025-04-07 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +123.097% | 10 | 139 | -87.098% |
| 2025-04-02 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -0.522% | 9 | 139 | -71.216% |
| 2025-03-28 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | +6.983% | 2 | 137 | -71.366% |
| 2025-03-24 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -12.683% | 1 | 136 | -69.367% |
| 2025-03-14 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -11.828% | 2 | 136 | -73.252% |
| 2025-03-12 | 13.1000 | 13.9500 | 13.1000 | 13.9500 | +3.717% | 2 | 136 | -76.416% |
| 2025-03-11 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -3.237% | 1 | 134 | -75.539% |
| 2025-03-10 | 13.0000 | 13.9000 | 13.0000 | 13.9000 | +20.870% | 3 | 134 | -76.331% |
| 2025-03-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.033% | 5 | 132 | -71.391% |
| 2025-03-03 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +3.750% | 5 | 132 | -71.687% |
| 2025-02-28 | 11.4000 | 11.4000 | 11.2000 | 11.2000 | -2.183% | 8 | 132 | -70.625% |
| 2025-02-27 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -0.087% | 1 | 128 | -71.266% |
| 2025-02-25 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | +12.353% | 15 | 112 | -71.291% |
| 2025-02-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.000% | 25 | 112 | -67.745% |
| 2025-02-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 10 | 117 | -67.100% |
| 2025-02-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 5 | 112 | -67.100% |
| 2025-01-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.378% | 82 | 107 | -65.368% |
| 2025-01-21 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 25 | 25 | -67.231% |