SPY271217P00415000
SPY Dec 17 2027 415.00 Put
optionOPRA
EODOct 23, 2026
3.90USD+12.392%(+0.43)1Vol1,031OI
SPY271217P00415000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +12.392% | 1 | 1,031 | 0.000% |
| 2026-10-14 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -16.386% | 1 | 1,031 | +12.392% |
| 2026-08-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -8.389% | 1 | 1,030 | -6.024% |
| 2026-08-14 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -1.735% | 1 | 1,030 | -13.907% |
| 2026-08-05 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -21.465% | 1 | 1,030 | -15.401% |
| 2026-07-23 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +2.802% | 1 | 1,031 | -33.560% |
| 2026-06-29 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -13.354% | 90 | 1,121 | -31.699% |
| 2026-05-08 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -2.659% | 1 | 1,121 | -40.819% |
| 2026-05-07 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -4.513% | 1 | 1,122 | -42.393% |
| 2026-04-30 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -11.264% | 1 | 1,122 | -44.993% |
| 2026-04-15 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -5.107% | 1 | 1,122 | -51.189% |
| 2026-04-09 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -1.979% | 1 | 1,122 | -53.682% |
| 2026-04-08 | 8.3300 | 8.5900 | 8.3300 | 8.5900 | -28.476% | 9 | 1,123 | -54.598% |
| 2026-03-27 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +12.770% | 72 | 1,145 | -67.527% |
| 2026-03-26 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -0.930% | 8 | 1,145 | -63.380% |
| 2026-03-24 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +6.436% | 48 | 1,137 | -63.721% |
| 2026-03-23 | 10.1000 | 10.2000 | 10.1000 | 10.1000 | -2.885% | 115 | 1,089 | -61.386% |
| 2026-03-20 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -7.143% | 3 | 980 | -62.500% |
| 2026-03-19 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +13.937% | 17 | 977 | -65.179% |
| 2026-03-13 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -2.383% | 1 | 960 | -60.326% |
| 2026-03-12 | 10.1000 | 10.1500 | 10.0700 | 10.0700 | -4.186% | 49 | 959 | -61.271% |
| 2026-03-06 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +16.133% | 30 | 910 | -62.892% |
| 2026-03-04 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -13.645% | 2 | 880 | -56.906% |
| 2026-03-03 | 10.4000 | 10.4800 | 10.4000 | 10.4800 | +19.635% | 160 | 880 | -62.786% |
| 2026-02-06 | 8.8500 | 8.8500 | 8.7600 | 8.7600 | -7.692% | 3 | 733 | -55.479% |
| 2026-02-05 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +15.170% | 1 | 735 | -58.904% |
| 2026-02-02 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -1.317% | 28 | 734 | -52.670% |
| 2026-01-27 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +1.458% | 1 | 706 | -53.293% |
| 2026-01-23 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -3.176% | 1 | 706 | -52.612% |
| 2026-01-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.830% | 1 | 707 | -54.118% |
| 2026-01-15 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -1.056% | 1 | 707 | -53.737% |
| 2026-01-06 | 8.5700 | 8.5700 | 8.5200 | 8.5200 | -1.503% | 501 | 708 | -54.225% |
| 2026-01-05 | 8.6500 | 8.6600 | 8.6500 | 8.6500 | -0.115% | 3 | 210 | -54.913% |
| 2025-12-30 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -14.002% | 1 | 210 | -54.965% |
| 2025-12-17 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +3.494% | 5 | 211 | -61.271% |
| 2025-12-15 | 9.6500 | 9.7300 | 9.6500 | 9.7300 | +2.854% | 4 | 206 | -59.918% |
| 2025-12-08 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -8.066% | 2 | 206 | -58.774% |
| 2025-11-26 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +0.784% | 1 | 207 | -62.099% |
| 2025-11-12 | 10.1900 | 10.2100 | 10.1900 | 10.2100 | +0.492% | 3 | 207 | -61.802% |
| 2025-11-11 | 10.1800 | 10.1800 | 10.1600 | 10.1600 | +5.613% | 10 | 208 | -61.614% |
| 2025-10-31 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +1.157% | 1 | 208 | -59.459% |
| 2025-10-30 | 9.5200 | 9.5200 | 9.5100 | 9.5100 | -18.088% | 3 | 207 | -58.991% |
| 2025-10-16 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +6.027% | 1 | 204 | -66.408% |
| 2025-10-10 | 9.9100 | 10.9500 | 9.9100 | 10.9500 | +9.719% | 4 | 204 | -64.384% |
| 2025-10-06 | 10.0600 | 10.0600 | 9.9800 | 9.9800 | +2.781% | 2 | 200 | -60.922% |
| 2025-09-26 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | +0.103% | 1 | 199 | -59.835% |
| 2025-09-19 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.207% | 1 | 199 | -59.794% |
| 2025-09-12 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -0.514% | 10 | 200 | -59.711% |
| 2025-09-10 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -2.894% | 1 | 210 | -59.918% |
| 2025-09-09 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -4.023% | 1 | 209 | -61.078% |
| 2025-09-03 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -2.974% | 2 | 209 | -62.644% |
| 2025-09-02 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +5.387% | 4 | 209 | -63.755% |
| 2025-08-29 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +0.989% | 5 | 204 | -61.802% |
| 2025-08-28 | 10.1600 | 10.1600 | 10.1100 | 10.1100 | -1.270% | 2 | 204 | -61.424% |
| 2025-08-26 | 10.2500 | 10.2500 | 10.2400 | 10.2400 | +1.086% | 10 | 203 | -61.914% |
| 2025-08-25 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -0.197% | 1 | 203 | -61.500% |
| 2025-08-22 | 10.1400 | 10.1500 | 10.1400 | 10.1500 | -2.216% | 25 | 202 | -61.576% |
| 2025-08-18 | 10.3700 | 10.3800 | 10.3700 | 10.3800 | -0.860% | 111 | 202 | -62.428% |
| 2025-08-13 | 10.4500 | 10.4700 | 10.4500 | 10.4700 | 0.000% | 2 | 91 | -62.751% |
| 2025-07-29 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +0.867% | 2 | 91 | -62.751% |
| 2025-07-25 | 10.5500 | 10.5500 | 10.3800 | 10.3800 | -1.518% | 7 | 89 | -62.428% |
| 2025-07-24 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -4.702% | 1 | 84 | -62.998% |
| 2025-07-23 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -1.689% | 1 | 84 | -64.738% |
| 2025-07-17 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -6.250% | 8 | 84 | -65.333% |
| 2025-07-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.489% | 8 | 92 | -67.500% |
| 2025-07-10 | 10.9700 | 10.9700 | 10.9600 | 10.9600 | -3.266% | 6 | 92 | -64.416% |
| 2025-07-03 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -6.595% | 1 | 92 | -65.578% |
| 2025-06-30 | 12.1300 | 12.1400 | 12.1300 | 12.1300 | -0.082% | 6 | 96 | -67.848% |
| 2025-06-27 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -8.377% | 1 | 96 | -67.875% |
| 2025-06-20 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +3.840% | 120 | 95 | -70.566% |
| 2025-06-09 | 12.7600 | 12.9000 | 12.7600 | 12.7600 | +0.078% | 3 | 138 | -69.436% |
| 2025-06-06 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -4.709% | 2 | 136 | -69.412% |
| 2025-06-03 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -1.255% | 60 | 135 | -70.852% |
| 2025-05-29 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +2.964% | 16 | 84 | -71.218% |
| 2025-05-19 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -6.000% | 2 | 68 | -70.365% |
| 2025-05-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.977% | 1 | 66 | -72.143% |
| 2025-05-12 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -22.123% | 1 | 66 | -73.808% |
| 2025-04-30 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | +7.537% | 3 | 66 | -79.603% |
| 2025-04-29 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -4.971% | 1 | 66 | -78.065% |
| 2025-04-28 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | -16.807% | 5 | 65 | -79.156% |
| 2025-04-22 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | +8.647% | 5 | 65 | -82.659% |
| 2025-04-15 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -0.719% | 27 | 65 | -81.159% |
| 2025-04-09 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -28.645% | 1 | 65 | -81.295% |
| 2025-04-08 | 22.8500 | 29.2300 | 22.8500 | 29.2200 | +24.659% | 14 | 65 | -86.653% |
| 2025-04-07 | 27.8000 | 31.1800 | 23.4400 | 23.4400 | +0.471% | 39 | 59 | -83.362% |
| 2025-04-04 | 23.8200 | 24.0300 | 23.3300 | 23.3300 | +29.324% | 12 | 33 | -83.283% |
| 2025-04-03 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | +17.067% | 1 | 27 | -78.381% |
| 2025-03-31 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | +3.981% | 1 | 26 | -74.692% |
| 2025-03-28 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +16.235% | 2 | 27 | -73.684% |
| 2025-03-27 | 13.6000 | 13.6000 | 12.7500 | 12.7500 | -4.135% | 3 | 26 | -69.412% |
| 2025-03-26 | 12.6900 | 13.3000 | 12.6900 | 13.3000 | +5.639% | 5 | 25 | -70.677% |
| 2025-03-25 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -6.045% | 1 | 25 | -69.023% |
| 2025-03-24 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -3.528% | 1 | 25 | -70.896% |
| 2025-03-19 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -7.338% | 6 | 24 | -71.922% |
| 2025-03-14 | 15.1000 | 15.1000 | 14.9900 | 14.9900 | -6.546% | 4 | 18 | -73.983% |
| 2025-03-13 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | +0.375% | 1 | 17 | -75.686% |
| 2025-03-12 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | +12.298% | 4 | 17 | -75.594% |
| 2025-03-04 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +23.524% | 1 | 13 | -72.593% |
| 2025-02-18 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -18.987% | 1 | 12 | -66.146% |
| 2025-01-10 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +4.945% | 2 | 13 | -72.574% |
| 2025-01-08 | 13.5400 | 13.5500 | 12.4000 | 13.5500 | +1.422% | 11 | 3 | -71.218% |
| 2025-01-02 | 12.5600 | 13.3600 | 12.5600 | 13.3600 | 0.000% | 3 | 3 | -70.808% |