SPY271217P00410000
SPY Dec 17 2027 410.00 Put
optionOPRA
EODOct 23, 2026
3.86USD+11.884%(+0.41)2Vol8,763OI
SPY271217P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +11.884% | 2 | 8,763 | 0.000% |
| 2026-10-21 | 3.3900 | 3.4500 | 3.3700 | 3.4500 | -0.862% | 808 | 8,880 | +11.884% |
| 2026-10-20 | 3.4900 | 3.4900 | 3.4300 | 3.4800 | -1.136% | 919 | 9,045 | +10.920% |
| 2026-10-19 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -5.630% | 1 | 9,046 | +9.659% |
| 2026-10-16 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +12.012% | 1 | 9,047 | +3.485% |
| 2026-10-14 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +1.216% | 1 | 9,046 | +15.916% |
| 2026-10-12 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -2.950% | 40 | 9,046 | +17.325% |
| 2026-10-08 | 3.3600 | 3.4800 | 3.3600 | 3.3900 | +3.040% | 22 | 9,041 | +13.864% |
| 2026-10-06 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | -5.187% | 11 | 9,031 | +17.325% |
| 2026-10-02 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -3.878% | 2 | 9,030 | +11.239% |
| 2026-10-01 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +4.942% | 1 | 9,030 | +6.925% |
| 2026-09-29 | 3.4100 | 3.4600 | 3.4100 | 3.4400 | +0.880% | 5 | 9,030 | +12.209% |
| 2026-09-25 | 3.4000 | 3.4100 | 3.4000 | 3.4100 | -11.886% | 1,019 | 9,773 | +13.196% |
| 2026-09-16 | 3.7400 | 3.9500 | 3.7400 | 3.8700 | +6.612% | 68 | 9,801 | -0.258% |
| 2026-09-08 | 3.6100 | 3.6600 | 3.6000 | 3.6300 | -0.820% | 3,000 | 10,433 | +6.336% |
| 2026-09-02 | 3.8000 | 3.8000 | 3.6600 | 3.6600 | -5.426% | 2 | 10,432 | +5.464% |
| 2026-09-01 | 3.8100 | 3.8700 | 3.8100 | 3.8700 | -0.258% | 7 | 10,436 | -0.258% |
| 2026-08-31 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -3.000% | 6 | 10,436 | -0.515% |
| 2026-08-28 | 3.9600 | 4.0000 | 3.9000 | 4.0000 | -2.913% | 33 | 10,437 | -3.500% |
| 2026-08-27 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | -2.138% | 3 | 10,437 | -6.311% |
| 2026-08-26 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -1.174% | 5 | 10,439 | -8.314% |
| 2026-08-25 | 4.2600 | 4.2700 | 4.2500 | 4.2600 | -0.930% | 5,032 | 5,407 | -9.390% |
| 2026-08-21 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | -4.232% | 3,001 | 2,407 | -10.233% |
| 2026-08-20 | 4.4000 | 4.4900 | 4.4000 | 4.4900 | +2.278% | 2,001 | 416 | -14.031% |
| 2026-08-19 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +0.688% | 1 | 417 | -12.073% |
| 2026-08-14 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -2.022% | 1 | 417 | -11.468% |
| 2026-08-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -11.178% | 2 | 419 | -13.258% |
| 2026-07-31 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -8.743% | 2 | 419 | -22.954% |
| 2026-07-20 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +1.479% | 5 | 417 | -29.690% |
| 2026-07-08 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +3.640% | 1 | 416 | -28.651% |
| 2026-07-06 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -7.611% | 1 | 415 | -26.054% |
| 2026-06-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.986% | 1 | 415 | -31.681% |
| 2026-06-15 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -7.667% | 1 | 415 | -30.325% |
| 2026-06-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.489% | 1 | 415 | -35.667% |
| 2026-06-01 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -16.208% | 3 | 412 | -29.562% |
| 2026-05-12 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +1.238% | 1 | 412 | -40.979% |
| 2026-05-08 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -2.417% | 1 | 411 | -40.248% |
| 2026-05-06 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -5.429% | 2 | 409 | -41.692% |
| 2026-05-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -8.257% | 5 | 404 | -44.857% |
| 2026-04-15 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -0.651% | 100 | 404 | -49.410% |
| 2026-04-14 | 7.7500 | 7.7500 | 7.6800 | 7.6800 | -18.987% | 3 | 432 | -49.740% |
| 2026-04-07 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +3.834% | 1 | 433 | -59.283% |
| 2026-04-06 | 9.3200 | 9.3200 | 9.1300 | 9.1300 | -2.976% | 4 | 433 | -57.722% |
| 2026-04-02 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -6.368% | 1 | 433 | -58.980% |
| 2026-03-31 | 10.1000 | 10.1000 | 10.0500 | 10.0500 | -12.987% | 4 | 433 | -61.592% |
| 2026-03-27 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +24.194% | 40 | 433 | -66.580% |
| 2026-03-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -8.824% | 5 | 473 | -58.495% |
| 2026-03-06 | 9.8000 | 10.2600 | 9.8000 | 10.2000 | +2.616% | 45 | 473 | -62.157% |
| 2026-03-03 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +16.804% | 1 | 463 | -61.167% |
| 2026-02-25 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -1.276% | 1 | 464 | -54.642% |
| 2026-02-24 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -4.009% | 1 | 464 | -55.220% |
| 2026-02-12 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -1.101% | 25 | 464 | -57.016% |
| 2026-02-05 | 9.0700 | 9.0800 | 9.0700 | 9.0800 | +9.266% | 37 | 439 | -57.489% |
| 2026-02-03 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -0.479% | 25 | 427 | -53.550% |
| 2026-01-30 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.856% | 25 | 422 | -53.772% |
| 2026-01-22 | 8.0200 | 8.0400 | 8.0200 | 8.0400 | -3.828% | 2 | 397 | -51.990% |
| 2026-01-21 | 8.4500 | 8.4500 | 8.1600 | 8.3600 | -7.214% | 50 | 397 | -53.828% |
| 2026-01-20 | 8.7400 | 9.0100 | 8.6700 | 9.0100 | +10.417% | 153 | 435 | -57.159% |
| 2026-01-15 | 8.1200 | 8.1600 | 8.1200 | 8.1600 | +2.771% | 4 | 444 | -52.696% |
| 2026-01-12 | 7.9800 | 7.9800 | 7.9400 | 7.9400 | -1.975% | 2 | 448 | -51.385% |
| 2026-01-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.028% | 1 | 447 | -52.346% |
| 2025-12-29 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -0.706% | 5 | 446 | -54.265% |
| 2025-12-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -8.504% | 135 | 451 | -54.588% |
| 2025-12-15 | 9.1300 | 9.2900 | 9.1300 | 9.2900 | -0.959% | 28 | 363 | -58.450% |
| 2025-12-03 | 9.6100 | 9.6100 | 9.3800 | 9.3800 | -14.260% | 8 | 344 | -58.849% |
| 2025-11-19 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +7.571% | 1 | 344 | -64.717% |
| 2025-11-13 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +7.392% | 1 | 344 | -62.045% |
| 2025-11-05 | 9.6600 | 9.6600 | 9.4700 | 9.4700 | -1.559% | 3 | 344 | -59.240% |
| 2025-10-21 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -6.873% | 5 | 342 | -59.875% |
| 2025-10-13 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -5.316% | 1 | 347 | -62.633% |
| 2025-10-10 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +12.940% | 1 | 347 | -64.620% |
| 2025-10-06 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +0.416% | 1 | 346 | -60.041% |
| 2025-10-01 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +1.907% | 1 | 345 | -59.875% |
| 2025-09-29 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +0.640% | 1 | 345 | -59.110% |
| 2025-09-26 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -4.868% | 1 | 346 | -58.849% |
| 2025-09-25 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +8.590% | 1 | 346 | -60.852% |
| 2025-09-22 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -2.888% | 1 | 345 | -57.489% |
| 2025-09-19 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -1.371% | 1 | 345 | -58.717% |
| 2025-09-17 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +2.155% | 1 | 346 | -59.283% |
| 2025-09-15 | 9.3100 | 9.3100 | 9.2800 | 9.2800 | -0.961% | 2 | 346 | -58.405% |
| 2025-09-11 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -0.531% | 1 | 348 | -58.805% |
| 2025-09-10 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -3.086% | 1 | 348 | -59.023% |
| 2025-09-09 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -6.628% | 1 | 347 | -60.288% |
| 2025-09-02 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +7.320% | 1 | 346 | -62.920% |
| 2025-08-22 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -7.707% | 2 | 345 | -60.206% |
| 2025-08-21 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +5.311% | 1 | 343 | -63.273% |
| 2025-08-18 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.200% | 1 | 343 | -61.323% |
| 2025-08-15 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | -0.299% | 2 | 343 | -61.400% |
| 2025-08-14 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +0.300% | 5 | 342 | -61.515% |
| 2025-08-13 | 10.0500 | 10.0700 | 10.0000 | 10.0000 | -5.660% | 5 | 337 | -61.400% |
| 2025-08-05 | 10.6400 | 10.6400 | 10.6000 | 10.6000 | +6.000% | 2 | 334 | -63.585% |
| 2025-07-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.010% | 5 | 334 | -61.400% |
| 2025-07-29 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.394% | 1 | 329 | -61.010% |
| 2025-07-25 | 10.1200 | 10.1200 | 10.0400 | 10.0400 | -3.182% | 5 | 329 | -61.554% |
| 2025-07-23 | 10.6500 | 10.6700 | 10.3700 | 10.3700 | -4.950% | 5 | 324 | -62.777% |
| 2025-07-03 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -3.792% | 1 | 324 | -64.620% |
| 2025-07-02 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -1.391% | 1 | 324 | -65.961% |
| 2025-07-01 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.326% | 2 | 325 | -66.435% |
| 2025-06-25 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -8.939% | 1 | 323 | -67.887% |
| 2025-06-20 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +1.460% | 4 | 322 | -70.758% |
| 2025-06-17 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | -2.983% | 7 | 320 | -70.331% |
| 2025-05-27 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | +2.916% | 1 | 313 | -71.216% |
| 2025-05-21 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +0.385% | 2 | 312 | -70.376% |
| 2025-05-20 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +2.285% | 1 | 310 | -70.262% |
| 2025-05-14 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -12.241% | 7 | 309 | -69.582% |
| 2025-05-12 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | -9.625% | 1 | 302 | -73.306% |
| 2025-05-09 | 16.1100 | 16.3200 | 16.0000 | 16.0000 | -2.081% | 8 | 303 | -75.875% |
| 2025-05-08 | 16.1200 | 16.3400 | 15.9300 | 16.3400 | -6.200% | 7 | 299 | -76.377% |
| 2025-05-06 | 17.4600 | 17.4600 | 17.4200 | 17.4200 | +3.752% | 8 | 300 | -77.842% |
| 2025-05-05 | 16.5100 | 16.7900 | 16.5100 | 16.7900 | -7.238% | 7 | 297 | -77.010% |
| 2025-04-30 | 18.6000 | 18.6000 | 18.1000 | 18.1000 | +7.931% | 4 | 304 | -78.674% |
| 2025-04-25 | 17.8100 | 17.8100 | 16.7700 | 16.7700 | -4.444% | 100 | 300 | -76.983% |
| 2025-04-24 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -26.538% | 12 | 254 | -78.006% |
| 2025-04-21 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | +11.116% | 1 | 254 | -83.843% |
| 2025-04-16 | 21.0000 | 21.5000 | 21.0000 | 21.5000 | +8.641% | 100 | 253 | -82.047% |
| 2025-04-15 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -3.463% | 2 | 153 | -80.495% |
| 2025-04-14 | 19.5000 | 20.5000 | 19.5000 | 20.5000 | -14.190% | 98 | 155 | -81.171% |
| 2025-04-10 | 20.2500 | 23.8900 | 19.7200 | 23.8900 | +12.002% | 3 | 108 | -83.843% |
| 2025-04-08 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | -10.902% | 1 | 106 | -81.903% |
| 2025-04-07 | 29.7900 | 29.7900 | 23.7300 | 23.9400 | -0.250% | 52 | 107 | -83.876% |
| 2025-04-04 | 21.7300 | 24.7500 | 21.7300 | 24.0000 | +40.433% | 22 | 58 | -83.917% |
| 2025-04-03 | 16.4600 | 17.0900 | 16.4600 | 17.0900 | +21.292% | 2 | 57 | -77.414% |
| 2025-03-28 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +17.613% | 2 | 57 | -72.605% |
| 2025-03-26 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -14.975% | 1 | 56 | -67.780% |
| 2025-03-18 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -13.875% | 6 | 56 | -72.605% |
| 2025-03-11 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +14.807% | 1 | 56 | -76.406% |
| 2025-03-06 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +12.205% | 1 | 54 | -72.912% |
| 2025-03-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -11.313% | 1 | 54 | -69.606% |
| 2025-03-04 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +26.167% | 5 | 53 | -73.045% |
| 2025-02-10 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -6.967% | 47 | 53 | -65.991% |
| 2025-01-27 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +2.694% | 1 | 6 | -68.361% |
| 2025-01-21 | 11.4500 | 11.8800 | 11.3000 | 11.8800 | -12.389% | 6 | 6 | -67.508% |
| 2025-01-13 | 13.1600 | 13.5600 | 13.1600 | 13.5600 | +9.267% | 2 | 2 | -71.534% |
| 2025-01-03 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -1.742% | 2 | 1 | -68.896% |
| 2025-01-02 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | 0.000% | 1 | 1 | -69.438% |