SPY271217P00420000
SPY Dec 17 2027 420.00 Put
optionOPRA
EODOct 27, 2026
3.89USD-6.938%(-0.29)1Vol962OI
SPY271217P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -6.938% | 1 | 961 | 0.000% |
| 2026-10-23 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +2.200% | 2 | 959 | -6.938% |
| 2026-10-22 | 3.7700 | 4.1000 | 3.7600 | 4.0900 | +10.541% | 7 | 952 | -4.890% |
| 2026-10-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 1 | 951 | +5.135% |
| 2026-10-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.130% | 4 | 951 | +11.143% |
| 2026-10-09 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -4.065% | 4 | 955 | +9.887% |
| 2026-10-02 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -10.219% | 4 | 951 | +5.420% |
| 2026-09-14 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +7.874% | 1 | 951 | -5.353% |
| 2026-09-04 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -9.929% | 2 | 953 | +2.100% |
| 2026-08-28 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -1.168% | 15 | 953 | -8.038% |
| 2026-08-27 | 4.2900 | 4.2900 | 4.2500 | 4.2800 | -9.322% | 15 | 943 | -9.112% |
| 2026-08-21 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -2.277% | 12 | 938 | -17.585% |
| 2026-08-18 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +2.331% | 5 | 933 | -19.462% |
| 2026-08-17 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -3.673% | 5 | 928 | -17.585% |
| 2026-08-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -4.297% | 1 | 929 | -20.612% |
| 2026-08-03 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -12.925% | 1 | 929 | -24.023% |
| 2026-07-29 | 5.8800 | 5.9100 | 5.8800 | 5.8800 | +2.439% | 11 | 938 | -33.844% |
| 2026-07-28 | 5.7500 | 5.7500 | 5.7400 | 5.7400 | -3.041% | 10 | 938 | -32.230% |
| 2026-07-27 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -1.661% | 1 | 938 | -34.291% |
| 2026-07-23 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +7.692% | 15 | 933 | -35.382% |
| 2026-07-22 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -0.534% | 50 | 933 | -30.411% |
| 2026-07-21 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -2.600% | 30 | 933 | -30.783% |
| 2026-07-16 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +3.964% | 11 | 943 | -32.582% |
| 2026-07-15 | 5.5200 | 5.5500 | 5.5200 | 5.5500 | -3.478% | 20 | 933 | -29.910% |
| 2026-07-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.372% | 5 | 933 | -32.348% |
| 2026-07-02 | 5.8600 | 5.8600 | 5.8300 | 5.8300 | +3.922% | 2 | 932 | -33.276% |
| 2026-06-30 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -10.669% | 1 | 932 | -30.660% |
| 2026-06-23 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +6.261% | 6 | 932 | -38.057% |
| 2026-06-15 | 5.8300 | 5.9100 | 5.8300 | 5.9100 | -11.128% | 3 | 935 | -34.179% |
| 2026-06-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +10.465% | 2 | 935 | -41.504% |
| 2026-06-04 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +1.347% | 30 | 905 | -35.382% |
| 2026-06-01 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -1.000% | 1 | 905 | -34.512% |
| 2026-05-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.537% | 1 | 905 | -35.167% |
| 2026-05-27 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -2.813% | 3 | 908 | -37.460% |
| 2026-05-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.732% | 3 | 911 | -39.219% |
| 2026-05-06 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -6.711% | 4 | 915 | -45.134% |
| 2026-04-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.604% | 59 | 915 | -48.816% |
| 2026-04-24 | 7.6900 | 7.6900 | 7.4800 | 7.4800 | -3.856% | 13 | 915 | -47.995% |
| 2026-04-21 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -1.394% | 5 | 903 | -50.000% |
| 2026-04-20 | 7.9100 | 7.9100 | 7.8900 | 7.8900 | -2.593% | 2 | 903 | -50.697% |
| 2026-04-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.930% | 1 | 902 | -51.975% |
| 2026-04-13 | 8.6600 | 8.6600 | 8.5200 | 8.5200 | -13.939% | 4 | 902 | -54.343% |
| 2026-04-06 | 9.8800 | 9.9000 | 9.8800 | 9.9000 | -2.174% | 2 | 900 | -60.707% |
| 2026-04-01 | 10.4000 | 10.4000 | 10.1200 | 10.1200 | -17.455% | 120 | 899 | -61.561% |
| 2026-03-30 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +13.414% | 1 | 907 | -68.271% |
| 2026-03-25 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +3.149% | 1 | 907 | -64.015% |
| 2026-03-23 | 10.4700 | 10.5700 | 10.1500 | 10.4800 | -9.185% | 126 | 907 | -62.882% |
| 2026-03-20 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +16.213% | 1 | 808 | -66.291% |
| 2026-03-17 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -7.970% | 1 | 808 | -60.826% |
| 2026-03-13 | 10.8000 | 10.8000 | 10.7900 | 10.7900 | +2.178% | 3 | 808 | -63.948% |
| 2026-03-12 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +4.762% | 1 | 808 | -63.163% |
| 2026-03-10 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -13.402% | 1 | 807 | -61.409% |
| 2026-03-09 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +18.897% | 3 | 807 | -66.581% |
| 2026-03-05 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +4.930% | 3 | 805 | -60.266% |
| 2026-03-04 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -13.048% | 1 | 808 | -58.307% |
| 2026-03-03 | 10.6800 | 10.7300 | 10.6800 | 10.7300 | +14.514% | 2 | 807 | -63.747% |
| 2026-02-24 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -2.090% | 2 | 807 | -58.485% |
| 2026-02-13 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +4.022% | 1 | 805 | -59.352% |
| 2026-02-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -6.599% | 3 | 805 | -57.717% |
| 2026-02-05 | 9.7900 | 9.8600 | 9.7900 | 9.8500 | +14.402% | 8 | 806 | -60.508% |
| 2026-01-22 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -1.712% | 1 | 811 | -54.820% |
| 2026-01-15 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -2.775% | 6 | 812 | -55.594% |
| 2026-01-14 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +1.693% | 2 | 818 | -56.826% |
| 2026-01-06 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -0.895% | 2 | 820 | -56.095% |
| 2025-12-26 | 8.9800 | 8.9800 | 8.9400 | 8.9400 | -6.092% | 20 | 822 | -56.488% |
| 2025-12-19 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -8.197% | 1 | 802 | -59.139% |
| 2025-12-16 | 10.3700 | 10.3700 | 10.3200 | 10.3700 | +3.908% | 4 | 803 | -62.488% |
| 2025-12-09 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -2.634% | 1 | 802 | -61.022% |
| 2025-12-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -2.381% | 1 | 803 | -62.049% |
| 2025-12-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -16.335% | 1 | 803 | -62.952% |
| 2025-11-21 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +15.882% | 1 | 803 | -69.004% |
| 2025-11-20 | 10.9100 | 10.9100 | 10.8300 | 10.8300 | -7.673% | 3 | 804 | -64.081% |
| 2025-11-19 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -0.340% | 1 | 803 | -66.837% |
| 2025-11-18 | 12.0000 | 12.5600 | 11.7700 | 11.7700 | +5.466% | 7 | 804 | -66.950% |
| 2025-11-14 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +5.882% | 2 | 799 | -65.143% |
| 2025-11-11 | 10.6000 | 10.6000 | 10.5400 | 10.5400 | -1.495% | 6 | 799 | -63.093% |
| 2025-11-10 | 10.5500 | 10.7000 | 10.5500 | 10.7000 | -2.727% | 3 | 793 | -63.645% |
| 2025-11-06 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | +5.668% | 3 | 793 | -64.636% |
| 2025-11-05 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -4.055% | 1 | 793 | -62.632% |
| 2025-11-04 | 10.8700 | 10.8700 | 10.8000 | 10.8500 | +7.108% | 8 | 793 | -64.147% |
| 2025-10-30 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +3.367% | 2 | 793 | -61.599% |
| 2025-10-29 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +0.513% | 1 | 795 | -60.306% |
| 2025-10-28 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -20.408% | 2 | 795 | -60.103% |
| 2025-10-16 | 12.3300 | 12.3300 | 12.2500 | 12.2500 | +10.261% | 2 | 795 | -68.245% |
| 2025-10-14 | 11.6600 | 11.6600 | 11.1100 | 11.1100 | +6.214% | 41 | 796 | -64.986% |
| 2025-10-06 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +4.915% | 1 | 797 | -62.811% |
| 2025-09-18 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -2.446% | 1 | 797 | -60.983% |
| 2025-09-16 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +1.590% | 2 | 798 | -61.937% |
| 2025-09-15 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -2.614% | 1 | 796 | -61.332% |
| 2025-09-10 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -1.431% | 1 | 795 | -62.343% |
| 2025-09-08 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -1.225% | 1,500 | 796 | -62.882% |
| 2025-09-05 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | +0.094% | 1 | 1,255 | -63.336% |
| 2025-08-29 | 10.6200 | 10.6200 | 10.6000 | 10.6000 | +0.760% | 8 | 1,254 | -63.302% |
| 2025-08-27 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -5.987% | 2 | 1,254 | -63.023% |
| 2025-08-22 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +1.727% | 25 | 1,254 | -65.237% |
| 2025-08-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.136% | 1 | 1,264 | -64.636% |
| 2025-08-18 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -5.443% | 25 | 1,264 | -63.881% |
| 2025-08-05 | 11.3800 | 11.3900 | 11.3800 | 11.3900 | -9.960% | 4 | 1,264 | -65.847% |
| 2025-08-01 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +13.964% | 1 | 1,264 | -69.249% |
| 2025-07-29 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +2.683% | 2 | 1,263 | -64.955% |
| 2025-07-25 | 10.9000 | 10.9000 | 10.8100 | 10.8100 | -6.000% | 2 | 1,265 | -64.015% |
| 2025-07-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.877% | 1 | 1,264 | -66.174% |
| 2025-07-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.707% | 2 | 1,263 | -65.877% |
| 2025-07-07 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -5.027% | 2 | 1,263 | -67.825% |
| 2025-06-27 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -1.165% | 10 | 1,261 | -69.442% |
| 2025-06-26 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -1.378% | 1 | 1,271 | -69.798% |
| 2025-06-25 | 13.1200 | 13.1200 | 13.0600 | 13.0600 | -2.026% | 2 | 1,272 | -70.214% |
| 2025-06-16 | 13.3200 | 13.3300 | 13.3200 | 13.3300 | -8.006% | 5 | 1,271 | -70.818% |
| 2025-06-13 | 14.2900 | 14.4900 | 14.2900 | 14.4900 | +8.134% | 12 | 1,266 | -73.154% |
| 2025-06-10 | 13.4100 | 13.4100 | 13.4000 | 13.4000 | +1.515% | 4 | 1,260 | -70.970% |
| 2025-06-06 | 13.4000 | 13.4000 | 13.2000 | 13.2000 | -5.983% | 22 | 1,260 | -70.530% |
| 2025-06-04 | 13.8500 | 14.2600 | 13.8500 | 14.0400 | +1.518% | 1,006 | 1,251 | -72.293% |
| 2025-06-03 | 13.8400 | 13.8400 | 13.8300 | 13.8300 | -3.422% | 2 | 268 | -71.873% |
| 2025-06-02 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -0.209% | 1 | 266 | -72.835% |
| 2025-05-28 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -0.554% | 1 | 267 | -72.892% |
| 2025-05-27 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | -2.302% | 1 | 268 | -73.042% |
| 2025-05-22 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +8.523% | 1 | 267 | -73.663% |
| 2025-05-16 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -6.717% | 2 | 266 | -71.418% |
| 2025-05-15 | 14.3300 | 14.5900 | 14.3300 | 14.5900 | -4.013% | 3 | 266 | -73.338% |
| 2025-05-12 | 15.7500 | 15.7500 | 15.2000 | 15.2000 | -20.627% | 3 | 266 | -74.408% |
| 2025-05-07 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +10.694% | 1 | 266 | -79.687% |
| 2025-05-02 | 17.9800 | 17.9800 | 17.3000 | 17.3000 | -5.927% | 4 | 265 | -77.514% |
| 2025-05-01 | 18.0000 | 18.3900 | 18.0000 | 18.3900 | -9.185% | 3 | 264 | -78.847% |
| 2025-04-28 | 20.2600 | 20.2600 | 20.2500 | 20.2500 | +4.759% | 20 | 261 | -80.790% |
| 2025-04-25 | 19.8500 | 19.8500 | 19.3300 | 19.3300 | -2.176% | 4 | 281 | -79.876% |
| 2025-04-24 | 20.3900 | 20.3900 | 19.7600 | 19.7600 | -15.338% | 14 | 283 | -80.314% |
| 2025-04-22 | 24.2000 | 24.2000 | 23.3400 | 23.3400 | -16.073% | 26 | 295 | -83.333% |
| 2025-04-21 | 26.8400 | 27.8100 | 26.8400 | 27.8100 | +18.948% | 9 | 280 | -86.012% |
| 2025-04-17 | 23.7500 | 23.7500 | 23.3800 | 23.3800 | +8.291% | 4 | 275 | -83.362% |
| 2025-04-15 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | -19.017% | 18 | 275 | -81.982% |
| 2025-04-10 | 24.3400 | 26.6600 | 24.3400 | 26.6600 | +26.952% | 3 | 275 | -85.409% |
| 2025-04-09 | 30.9800 | 30.9800 | 21.0000 | 21.0000 | -30.579% | 11 | 274 | -81.476% |
| 2025-04-08 | 22.9000 | 30.2500 | 22.9000 | 30.2500 | +20.903% | 16 | 284 | -87.140% |
| 2025-04-07 | 25.2500 | 28.0900 | 22.7000 | 25.0200 | -0.040% | 123 | 271 | -84.452% |
| 2025-04-04 | 23.5000 | 25.0300 | 23.5000 | 25.0300 | +26.414% | 22 | 173 | -84.459% |
| 2025-04-03 | 18.5900 | 19.8000 | 18.5900 | 19.8000 | +28.990% | 8 | 174 | -80.354% |
| 2025-04-01 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -8.631% | 3 | 171 | -74.658% |
| 2025-03-31 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +8.108% | 1 | 168 | -76.845% |
| 2025-03-28 | 15.0000 | 15.5400 | 15.0000 | 15.5400 | +12.202% | 6 | 167 | -74.968% |
| 2025-03-27 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -0.360% | 5 | 164 | -71.913% |
| 2025-03-26 | 13.1200 | 13.9000 | 13.1200 | 13.9000 | +1.534% | 2 | 159 | -72.014% |
| 2025-03-24 | 13.6200 | 13.6900 | 13.3000 | 13.6900 | -5.128% | 4 | 159 | -71.585% |
| 2025-03-21 | 14.8400 | 14.8400 | 14.4300 | 14.4300 | -3.800% | 8 | 157 | -73.042% |
| 2025-03-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.740% | 4 | 153 | -74.067% |
| 2025-03-19 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -12.312% | 4 | 149 | -73.356% |
| 2025-03-13 | 16.0000 | 16.6500 | 16.0000 | 16.6500 | +1.835% | 13 | 140 | -76.637% |
| 2025-03-10 | 16.2100 | 16.9900 | 16.2100 | 16.3500 | +4.875% | 36 | 140 | -76.208% |
| 2025-03-07 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +22.370% | 2 | 104 | -75.048% |
| 2025-03-03 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -9.000% | 1 | 103 | -69.466% |
| 2025-02-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +9.718% | 4 | 102 | -72.214% |
| 2025-02-26 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +0.314% | 1 | 104 | -69.514% |
| 2025-02-24 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +6.000% | 3 | 103 | -69.418% |
| 2025-02-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.128% | 2 | 98 | -67.583% |
| 2025-01-23 | 12.3400 | 12.3400 | 11.7500 | 11.7500 | -2.490% | 35 | 98 | -66.894% |
| 2025-01-21 | 12.1000 | 12.1000 | 12.0500 | 12.0500 | -15.498% | 10 | 63 | -67.718% |
| 2025-01-14 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +1.857% | 11 | 53 | -72.721% |
| 2025-01-13 | 15.2400 | 15.2400 | 14.0000 | 14.0000 | +12.450% | 40 | 42 | -72.214% |
| 2025-01-07 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | 0.000% | 2 | 2 | -68.755% |