SPY271217P00405000
SPY Dec 17 2027 405.00 Put
optionOPRA
InactiveOct 16, 2026
3.23USD+0.623%(+0.02)50Vol545OI
SPY271217P00405000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +0.623% | 50 | 506 | 0.000% |
| 2026-10-09 | 3.1900 | 3.2100 | 3.1900 | 3.2100 | -1.835% | 11 | 517 | +0.623% |
| 2026-10-05 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -2.096% | 5 | 520 | -1.223% |
| 2026-10-02 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -3.468% | 4 | 516 | -3.293% |
| 2026-09-24 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | -7.239% | 2 | 517 | -6.647% |
| 2026-09-16 | 3.8300 | 3.8300 | 3.7200 | 3.7300 | +3.324% | 50 | 515 | -13.405% |
| 2026-09-15 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 0.000% | 3 | 512 | -10.526% |
| 2026-09-02 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -13.221% | 1 | 512 | -10.526% |
| 2026-08-24 | 4.1700 | 4.1700 | 4.1600 | 4.1600 | -1.422% | 2 | 512 | -22.356% |
| 2026-08-19 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -2.989% | 1 | 511 | -23.460% |
| 2026-08-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.462% | 1 | 510 | -25.747% |
| 2026-08-05 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -15.098% | 2 | 509 | -25.404% |
| 2026-07-31 | 4.9100 | 5.1000 | 4.9100 | 5.1000 | +2.204% | 2 | 510 | -36.667% |
| 2026-07-29 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -2.729% | 1 | 509 | -35.271% |
| 2026-07-01 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +1.383% | 1 | 508 | -37.037% |
| 2026-06-30 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -4.348% | 1 | 509 | -36.166% |
| 2026-06-29 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -4.856% | 1 | 509 | -38.941% |
| 2026-06-25 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -9.887% | 2 | 511 | -41.906% |
| 2026-05-13 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -28.753% | 5 | 516 | -47.650% |
| 2026-04-06 | 8.7600 | 8.7600 | 8.6600 | 8.6600 | -4.940% | 2 | 516 | -62.702% |
| 2026-04-02 | 9.0900 | 9.1100 | 9.0900 | 9.1100 | -8.900% | 2 | 517 | -64.544% |
| 2026-03-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.534% | 1 | 517 | -67.700% |
| 2026-03-20 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +5.339% | 30 | 516 | -68.519% |
| 2026-03-13 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -1.217% | 2 | 486 | -66.838% |
| 2026-03-03 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +12.815% | 1 | 486 | -67.241% |
| 2026-02-27 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +8.302% | 1 | 487 | -63.043% |
| 2026-02-11 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +2.934% | 8 | 486 | -59.975% |
| 2026-02-09 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -3.090% | 1 | 484 | -58.801% |
| 2026-02-06 | 8.1500 | 8.1500 | 8.0900 | 8.0900 | +5.065% | 2 | 485 | -60.074% |
| 2026-01-12 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -15.198% | 1 | 485 | -58.052% |
| 2025-12-15 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +0.665% | 21 | 485 | -64.427% |
| 2025-12-10 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +1.921% | 1 | 485 | -64.191% |
| 2025-12-09 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -18.882% | 1 | 485 | -63.503% |
| 2025-11-19 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +12.474% | 1 | 485 | -70.394% |
| 2025-11-04 | 9.6900 | 9.7000 | 9.6900 | 9.7000 | +4.978% | 4 | 485 | -66.701% |
| 2025-10-08 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -0.858% | 1 | 485 | -65.043% |
| 2025-10-06 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -0.107% | 1 | 485 | -65.343% |
| 2025-10-03 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +6.385% | 1 | 485 | -65.380% |
| 2025-09-22 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -3.838% | 1 | 485 | -63.170% |
| 2025-09-10 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -4.000% | 1 | 485 | -64.583% |
| 2025-09-05 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | +1.064% | 2 | 484 | -66.000% |
| 2025-08-28 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -0.529% | 3 | 484 | -65.638% |
| 2025-08-27 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +0.532% | 1 | 486 | -65.820% |
| 2025-08-25 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.000% | 8 | 487 | -65.638% |
| 2025-08-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.734% | 5 | 487 | -67.700% |
| 2025-08-13 | 9.6700 | 9.6800 | 9.6400 | 9.6400 | -4.554% | 5 | 482 | -66.494% |
| 2025-08-05 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +5.428% | 5 | 482 | -68.020% |
| 2025-07-28 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -6.262% | 1 | 479 | -66.284% |
| 2025-07-23 | 10.2300 | 10.2300 | 10.2200 | 10.2200 | -0.969% | 2 | 479 | -68.395% |
| 2025-07-15 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -3.911% | 3 | 479 | -68.702% |
| 2025-07-02 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -4.278% | 1 | 476 | -69.926% |
| 2025-06-30 | 11.2300 | 11.2400 | 11.2200 | 11.2200 | -8.408% | 6 | 475 | -71.212% |
| 2025-06-23 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +3.288% | 2 | 477 | -73.633% |
| 2025-06-16 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -3.105% | 1 | 475 | -72.766% |
| 2025-06-13 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +2.598% | 2 | 476 | -73.611% |
| 2025-06-09 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -4.560% | 1 | 475 | -72.925% |
| 2025-06-03 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.961% | 1 | 476 | -74.160% |
| 2025-05-29 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -7.475% | 8 | 475 | -74.667% |
| 2025-05-23 | 13.7700 | 13.7800 | 13.7700 | 13.7800 | +3.221% | 12 | 473 | -76.560% |
| 2025-05-21 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +2.851% | 2 | 473 | -75.805% |
| 2025-05-12 | 13.0200 | 13.2200 | 12.9800 | 12.9800 | -16.366% | 7 | 475 | -75.116% |
| 2025-05-02 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | -6.053% | 2 | 471 | -79.188% |
| 2025-04-28 | 16.1500 | 16.5200 | 16.1500 | 16.5200 | -12.500% | 5 | 470 | -80.448% |
| 2025-04-15 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +1.779% | 3 | 469 | -82.892% |
| 2025-04-14 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -18.210% | 1 | 466 | -82.588% |
| 2025-04-10 | 20.2000 | 22.6800 | 20.2000 | 22.6800 | +20.446% | 5 | 465 | -85.758% |
| 2025-04-09 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | -22.351% | 1 | 463 | -82.847% |
| 2025-04-08 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -5.679% | 58 | 463 | -86.680% |
| 2025-04-07 | 24.6400 | 25.7100 | 24.6400 | 25.7100 | +9.404% | 2 | 463 | -87.437% |
| 2025-04-04 | 21.4900 | 23.5000 | 21.4900 | 23.5000 | +43.819% | 22 | 462 | -86.255% |
| 2025-04-03 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | +22.950% | 35 | 468 | -80.233% |
| 2025-04-01 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +11.400% | 1 | 433 | -75.696% |
| 2025-03-26 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -7.015% | 4 | 432 | -72.925% |
| 2025-03-21 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -3.895% | 2 | 428 | -74.825% |
| 2025-03-18 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +3.328% | 1 | 427 | -75.805% |
| 2025-03-17 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -3.797% | 1 | 426 | -75.000% |
| 2025-03-14 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -7.507% | 2 | 426 | -75.949% |
| 2025-03-12 | 14.3000 | 14.5200 | 14.3000 | 14.5200 | -2.550% | 2 | 426 | -77.755% |
| 2025-03-11 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -2.614% | 1 | 425 | -78.322% |
| 2025-03-10 | 14.1500 | 15.3000 | 14.1500 | 15.3000 | +23.188% | 4 | 424 | -78.889% |
| 2025-03-05 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +2.222% | 1 | 422 | -73.994% |
| 2025-02-28 | 12.4000 | 12.4000 | 12.1500 | 12.1500 | +8.000% | 8 | 421 | -73.416% |
| 2025-01-22 | 11.0000 | 11.2500 | 11.0000 | 11.2500 | -1.661% | 330 | 417 | -71.289% |
| 2025-01-15 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -8.480% | 6 | 87 | -71.766% |
| 2025-01-10 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 162 | 81 | -74.160% |