SPY271217P00430000
SPY Dec 17 2027 430.00 Put
optionOPRA
InactiveOct 8, 2026
3.95USD+4.222%(+0.16)2Vol902OI
SPY271217P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.7900 | 3.9500 | 3.7900 | 3.9500 | +4.222% | 2 | 902 | 0.000% |
| 2026-10-06 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -2.067% | 4 | 902 | +4.222% |
| 2026-10-05 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -1.023% | 1 | 903 | +2.067% |
| 2026-09-25 | 3.9300 | 3.9300 | 3.9100 | 3.9100 | -6.683% | 8 | 907 | +1.023% |
| 2026-09-18 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +2.948% | 1 | 908 | -5.728% |
| 2026-09-03 | 4.1600 | 4.1600 | 4.0700 | 4.0700 | -5.787% | 88 | 938 | -2.948% |
| 2026-09-01 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -4.636% | 82 | 896 | -8.565% |
| 2026-08-31 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +1.570% | 1 | 896 | -12.804% |
| 2026-08-28 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | -3.043% | 85 | 893 | -11.435% |
| 2026-08-27 | 4.6100 | 4.6200 | 4.6000 | 4.6000 | -3.967% | 52 | 855 | -14.130% |
| 2026-08-26 | 4.8600 | 4.8600 | 4.7900 | 4.7900 | -2.642% | 2 | 854 | -17.537% |
| 2026-08-24 | 4.9300 | 4.9300 | 4.9200 | 4.9200 | -5.385% | 30 | 850 | -19.715% |
| 2026-08-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.564% | 25 | 850 | -24.038% |
| 2026-08-05 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -2.124% | 1 | 849 | -22.091% |
| 2026-08-04 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -15.359% | 1 | 850 | -23.745% |
| 2026-07-29 | 6.1100 | 6.1200 | 6.1100 | 6.1200 | +0.493% | 72 | 850 | -35.458% |
| 2026-07-24 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +2.181% | 2 | 850 | -35.140% |
| 2026-07-22 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -1.161% | 50 | 850 | -33.725% |
| 2026-07-21 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -7.231% | 9 | 852 | -34.494% |
| 2026-07-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.878% | 11 | 863 | -39.231% |
| 2026-07-15 | 5.9400 | 5.9700 | 5.9400 | 5.9700 | -0.666% | 20 | 874 | -33.836% |
| 2026-07-14 | 6.0300 | 6.0300 | 6.0000 | 6.0100 | +0.670% | 20 | 866 | -34.276% |
| 2026-07-13 | 6.0000 | 6.0000 | 5.9300 | 5.9700 | +1.704% | 39 | 855 | -33.836% |
| 2026-07-10 | 5.9400 | 5.9600 | 5.8700 | 5.8700 | -2.329% | 45 | 889 | -32.709% |
| 2026-07-09 | 6.0100 | 6.0100 | 5.9900 | 6.0100 | -3.686% | 52 | 877 | -34.276% |
| 2026-07-08 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +4.174% | 1 | 877 | -36.699% |
| 2026-07-07 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -7.846% | 13 | 877 | -34.057% |
| 2026-06-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.763% | 1 | 877 | -39.231% |
| 2026-06-22 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +1.080% | 1 | 878 | -39.695% |
| 2026-06-18 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -10.373% | 1 | 878 | -39.043% |
| 2026-06-09 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +12.969% | 1 | 878 | -45.367% |
| 2026-05-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.904% | 2 | 876 | -38.281% |
| 2026-05-26 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -0.893% | 1 | 875 | -40.691% |
| 2026-05-22 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -4.681% | 1 | 874 | -41.220% |
| 2026-05-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -0.424% | 10 | 874 | -43.972% |
| 2026-05-14 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -7.451% | 1 | 875 | -44.209% |
| 2026-05-06 | 7.7000 | 7.7000 | 7.6500 | 7.6500 | -2.049% | 3 | 873 | -48.366% |
| 2026-04-30 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -6.691% | 3 | 873 | -49.424% |
| 2026-04-21 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -5.743% | 5 | 875 | -52.808% |
| 2026-04-14 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -4.207% | 1 | 875 | -55.518% |
| 2026-04-10 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -2.626% | 29 | 875 | -57.389% |
| 2026-04-09 | 9.5700 | 9.5700 | 9.5200 | 9.5200 | -0.210% | 4 | 875 | -58.508% |
| 2026-04-08 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -14.363% | 28 | 874 | -58.595% |
| 2026-04-07 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +4.503% | 20 | 874 | -64.542% |
| 2026-04-06 | 10.6400 | 10.7000 | 10.6400 | 10.6600 | -1.751% | 99 | 884 | -62.946% |
| 2026-04-01 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -20.396% | 98 | 884 | -63.594% |
| 2026-03-30 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | +23.237% | 3 | 849 | -71.020% |
| 2026-03-23 | 11.2400 | 11.2400 | 11.0400 | 11.0600 | -8.896% | 85 | 852 | -64.286% |
| 2026-03-20 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | +3.319% | 10 | 888 | -67.463% |
| 2026-03-19 | 11.7100 | 11.7500 | 11.7100 | 11.7500 | +3.161% | 10 | 878 | -66.383% |
| 2026-03-18 | 11.0300 | 11.5000 | 11.0300 | 11.3900 | +5.268% | 35 | 868 | -65.320% |
| 2026-03-17 | 10.8300 | 10.8300 | 10.8200 | 10.8200 | -3.307% | 3 | 836 | -63.494% |
| 2026-03-16 | 11.0200 | 11.1900 | 10.9500 | 11.1900 | -4.604% | 30 | 833 | -64.701% |
| 2026-03-13 | 11.6500 | 11.7400 | 11.6500 | 11.7300 | -2.331% | 26 | 803 | -66.326% |
| 2026-03-09 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +11.929% | 1 | 800 | -67.111% |
| 2026-03-03 | 11.2900 | 11.8800 | 10.7300 | 10.7300 | +4.683% | 38 | 799 | -63.187% |
| 2026-03-02 | 10.6700 | 10.7700 | 10.2500 | 10.2500 | -2.195% | 88 | 780 | -61.463% |
| 2026-02-27 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +4.175% | 376 | 745 | -62.309% |
| 2026-02-24 | 10.0900 | 10.0900 | 10.0600 | 10.0600 | -3.547% | 3 | 456 | -60.736% |
| 2026-02-23 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +9.100% | 2 | 456 | -62.128% |
| 2026-02-09 | 9.5500 | 9.5600 | 9.5500 | 9.5600 | -3.823% | 6 | 458 | -58.682% |
| 2026-02-06 | 9.9500 | 9.9500 | 9.9400 | 9.9400 | -3.682% | 7 | 458 | -60.262% |
| 2026-02-05 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +8.746% | 1 | 458 | -61.725% |
| 2026-01-28 | 9.3800 | 9.4900 | 9.3800 | 9.4900 | +1.715% | 13 | 459 | -58.377% |
| 2026-01-27 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +0.539% | 1 | 471 | -57.663% |
| 2026-01-22 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -11.111% | 1 | 471 | -57.435% |
| 2026-01-20 | 10.2300 | 10.4400 | 10.2300 | 10.4400 | +11.182% | 2 | 471 | -62.165% |
| 2026-01-15 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -3.196% | 1 | 470 | -57.934% |
| 2026-01-08 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.414% | 1 | 470 | -59.278% |
| 2025-12-30 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | 0.000% | 4 | 469 | -59.110% |
| 2025-12-26 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -2.227% | 1 | 467 | -59.110% |
| 2025-12-22 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -3.421% | 1 | 467 | -60.020% |
| 2025-12-19 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -9.067% | 1 | 467 | -61.388% |
| 2025-12-17 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +1.443% | 1 | 466 | -64.889% |
| 2025-12-16 | 11.0700 | 11.0900 | 11.0700 | 11.0900 | +5.619% | 2 | 465 | -64.382% |
| 2025-12-11 | 10.8200 | 10.8400 | 10.5000 | 10.5000 | -1.223% | 4 | 463 | -62.381% |
| 2025-12-10 | 10.6400 | 10.6600 | 10.6300 | 10.6300 | -2.566% | 9 | 459 | -62.841% |
| 2025-12-03 | 10.9700 | 10.9700 | 10.9100 | 10.9100 | -11.874% | 2 | 459 | -63.795% |
| 2025-11-25 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -7.750% | 1 | 460 | -68.094% |
| 2025-11-20 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +2.209% | 1 | 459 | -70.566% |
| 2025-11-18 | 13.4000 | 13.4000 | 13.1300 | 13.1300 | +5.717% | 10 | 458 | -69.916% |
| 2025-11-07 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +4.370% | 1 | 461 | -68.196% |
| 2025-11-06 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +7.111% | 2 | 460 | -66.807% |
| 2025-11-05 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +1.833% | 1 | 462 | -64.446% |
| 2025-10-30 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -17.970% | 1 | 461 | -63.795% |
| 2025-10-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +10.191% | 150 | 462 | -70.301% |
| 2025-10-14 | 12.2500 | 12.2500 | 12.0700 | 12.0700 | +1.004% | 2 | 464 | -67.274% |
| 2025-10-13 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -5.534% | 3 | 466 | -66.946% |
| 2025-10-10 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +12.946% | 3 | 469 | -68.775% |
| 2025-10-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +0.089% | 1 | 467 | -64.732% |
| 2025-09-30 | 11.0900 | 11.1900 | 11.0900 | 11.1900 | +3.996% | 2 | 467 | -64.701% |
| 2025-09-29 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -0.646% | 1 | 468 | -63.290% |
| 2025-09-12 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -1.366% | 1 | 468 | -63.527% |
| 2025-09-10 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -2.400% | 1 | 468 | -64.026% |
| 2025-09-09 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -2.682% | 2 | 469 | -64.889% |
| 2025-09-05 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -5.246% | 1 | 471 | -65.830% |
| 2025-09-02 | 11.5300 | 12.2000 | 11.5300 | 12.2000 | +5.536% | 2 | 470 | -67.623% |
| 2025-08-29 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +1.315% | 1 | 468 | -65.830% |
| 2025-08-25 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -3.713% | 1 | 468 | -65.381% |
| 2025-08-19 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +2.332% | 1 | 469 | -66.667% |
| 2025-08-18 | 11.5900 | 11.6000 | 11.5700 | 11.5800 | -2.361% | 13 | 470 | -65.889% |
| 2025-08-11 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -4.815% | 1 | 470 | -66.695% |
| 2025-08-04 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -6.806% | 5 | 471 | -68.299% |
| 2025-08-01 | 13.3600 | 13.5800 | 13.3200 | 13.3700 | +13.401% | 5 | 466 | -70.456% |
| 2025-07-30 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -1.750% | 12 | 461 | -66.497% |
| 2025-07-29 | 11.7500 | 12.0000 | 11.7500 | 12.0000 | +3.717% | 15 | 473 | -67.083% |
| 2025-07-28 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -4.538% | 1 | 483 | -65.860% |
| 2025-07-23 | 12.4600 | 12.4600 | 12.1200 | 12.1200 | -3.426% | 2 | 482 | -67.409% |
| 2025-07-22 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | 0.000% | 14 | 482 | -68.526% |
| 2025-07-17 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -2.789% | 3 | 468 | -68.526% |
| 2025-07-16 | 13.4800 | 13.4800 | 12.9100 | 12.9100 | -1.450% | 24 | 465 | -69.404% |
| 2025-07-02 | 13.1600 | 13.1600 | 13.1000 | 13.1000 | -4.380% | 3 | 441 | -69.847% |
| 2025-07-01 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +0.661% | 1 | 439 | -71.168% |
| 2025-06-30 | 13.5900 | 13.6100 | 13.5900 | 13.6100 | -1.162% | 8 | 440 | -70.977% |
| 2025-06-27 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -0.935% | 1 | 446 | -71.314% |
| 2025-06-26 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -3.068% | 4 | 447 | -71.583% |
| 2025-06-25 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -0.761% | 1 | 443 | -72.455% |
| 2025-06-16 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -7.312% | 2 | 444 | -72.664% |
| 2025-06-13 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +5.982% | 2 | 442 | -74.663% |
| 2025-06-11 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | +2.580% | 1 | 441 | -73.148% |
| 2025-06-10 | 14.7000 | 14.7000 | 14.3400 | 14.3400 | -2.582% | 8 | 441 | -72.455% |
| 2025-06-09 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -3.222% | 1 | 442 | -73.166% |
| 2025-06-04 | 15.1400 | 15.2100 | 14.7000 | 15.2100 | -4.038% | 14 | 430 | -74.030% |
| 2025-05-30 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +0.891% | 20 | 430 | -75.079% |
| 2025-05-29 | 15.8500 | 15.8500 | 15.7100 | 15.7100 | -8.397% | 8 | 430 | -74.857% |
| 2025-05-23 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +4.893% | 6 | 426 | -76.968% |
| 2025-05-22 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +9.000% | 1 | 426 | -75.841% |
| 2025-05-20 | 15.0400 | 15.0400 | 15.0000 | 15.0000 | -2.661% | 64 | 425 | -73.667% |
| 2025-05-15 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | +3.353% | 1 | 361 | -74.367% |
| 2025-05-13 | 15.4500 | 15.4500 | 14.9100 | 14.9100 | -8.640% | 4 | 360 | -73.508% |
| 2025-05-12 | 16.7200 | 16.7200 | 16.3200 | 16.3200 | -18.236% | 2 | 358 | -75.797% |
| 2025-05-08 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | -1.090% | 1 | 358 | -80.210% |
| 2025-05-07 | 20.4500 | 20.4500 | 20.1800 | 20.1800 | +6.155% | 11 | 359 | -80.426% |
| 2025-05-02 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | -6.123% | 200 | 348 | -79.221% |
| 2025-04-28 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -5.682% | 30 | 248 | -80.494% |
| 2025-04-25 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | -3.506% | 12 | 219 | -81.602% |
| 2025-04-23 | 22.5100 | 23.4200 | 22.2500 | 22.2500 | -10.065% | 7 | 225 | -82.247% |
| 2025-04-22 | 25.0600 | 25.0600 | 24.7400 | 24.7400 | -11.957% | 14 | 226 | -84.034% |
| 2025-04-21 | 28.3200 | 28.3200 | 28.1000 | 28.1000 | +11.331% | 110 | 212 | -85.943% |
| 2025-04-17 | 26.3600 | 26.5000 | 25.2400 | 25.2400 | +8.934% | 29 | 119 | -84.350% |
| 2025-04-15 | 23.0000 | 23.1700 | 23.0000 | 23.1700 | -23.278% | 27 | 119 | -82.952% |
| 2025-04-08 | 23.4300 | 30.2000 | 23.4300 | 30.2000 | +6.714% | 28 | 119 | -86.921% |
| 2025-04-07 | 34.2500 | 35.0000 | 28.3000 | 28.3000 | -0.702% | 44 | 94 | -86.042% |
| 2025-04-04 | 23.4300 | 28.5000 | 23.4300 | 28.5000 | +42.643% | 20 | 62 | -86.140% |
| 2025-04-03 | 19.9700 | 20.2000 | 19.9100 | 19.9800 | +15.826% | 4 | 67 | -80.230% |
| 2025-04-01 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +2.985% | 1 | 66 | -77.101% |
| 2025-03-28 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +18.794% | 16 | 65 | -76.418% |
| 2025-03-25 | 14.1900 | 14.1900 | 14.1000 | 14.1000 | -5.496% | 3 | 57 | -71.986% |
| 2025-03-24 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -8.578% | 1 | 55 | -73.525% |
| 2025-03-20 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +3.291% | 1 | 55 | -75.797% |
| 2025-03-19 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.378% | 2 | 55 | -75.000% |
| 2025-03-17 | 16.0000 | 16.0000 | 15.8600 | 15.8600 | -4.859% | 6 | 53 | -75.095% |
| 2025-03-14 | 17.1000 | 17.1000 | 16.6700 | 16.6700 | -11.659% | 6 | 49 | -76.305% |
| 2025-03-10 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +17.938% | 1 | 47 | -79.067% |
| 2025-03-05 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 2 | 46 | -75.313% |
| 2025-03-03 | 15.7000 | 16.0000 | 15.7000 | 16.0000 | +6.454% | 5 | 46 | -75.313% |
| 2025-02-28 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +16.331% | 60 | 45 | -73.719% |
| 2025-02-18 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | +1.254% | 2 | 15 | -69.427% |
| 2025-02-14 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -7.737% | 4 | 11 | -69.044% |
| 2025-02-07 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +2.444% | 2 | 11 | -71.439% |
| 2025-01-30 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.571% | 2 | 7 | -70.741% |
| 2025-01-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.098% | 4 | 7 | -71.786% |
| 2025-01-16 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +3.623% | 2 | 7 | -72.378% |
| 2025-01-06 | 13.4900 | 13.8000 | 13.4900 | 13.8000 | -5.220% | 2 | 5 | -71.377% |
| 2025-01-02 | 13.6600 | 14.5600 | 13.6600 | 14.5600 | 0.000% | 3 | 3 | -72.871% |