SPY271217P00435000
SPY Dec 17 2027 435.00 Put
optionOPRA
EODOct 27, 2026
4.23USD+2.670%(+0.11)6Vol119OI
SPY271217P00435000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +2.670% | 6 | 125 | 0.000% |
| 2026-10-02 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -0.962% | 1 | 125 | +2.670% |
| 2026-09-25 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -0.952% | 4 | 125 | +1.683% |
| 2026-09-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.002% | 4 | 123 | +0.714% |
| 2026-09-18 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -7.676% | 3 | 126 | -2.309% |
| 2026-09-10 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -5.634% | 1 | 126 | -9.808% |
| 2026-08-26 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -3.307% | 2 | 126 | -14.889% |
| 2026-08-24 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -19.436% | 2 | 125 | -17.704% |
| 2026-07-21 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -1.238% | 1 | 125 | -33.699% |
| 2026-07-17 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -8.886% | 1 | 125 | -34.520% |
| 2026-06-26 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +5.349% | 2 | 125 | -40.339% |
| 2026-06-22 | 6.5000 | 6.7700 | 6.5000 | 6.7300 | +1.051% | 4 | 127 | -37.147% |
| 2026-06-17 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -10.121% | 1 | 128 | -36.486% |
| 2026-05-19 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -1.854% | 1 | 129 | -42.915% |
| 2026-05-13 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -7.020% | 1 | 130 | -43.974% |
| 2026-04-30 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -3.448% | 1 | 130 | -47.906% |
| 2026-04-27 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -5.293% | 1 | 130 | -49.703% |
| 2026-04-21 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -10.484% | 4 | 135 | -52.365% |
| 2026-04-08 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -20.576% | 1 | 135 | -57.359% |
| 2026-03-31 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -9.624% | 1 | 136 | -66.133% |
| 2026-03-30 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +21.869% | 1 | 137 | -69.392% |
| 2026-03-17 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +0.890% | 1 | 136 | -62.698% |
| 2026-03-11 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -8.394% | 1 | 137 | -62.367% |
| 2026-03-06 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | +11.851% | 1 | 138 | -65.526% |
| 2026-02-17 | 10.8300 | 10.9700 | 10.8300 | 10.9700 | +13.093% | 16 | 138 | -61.440% |
| 2026-01-28 | 9.7000 | 9.8700 | 9.7000 | 9.7000 | +1.891% | 12 | 142 | -56.392% |
| 2026-01-12 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -10.442% | 1 | 145 | -55.567% |
| 2025-12-19 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -5.511% | 1 | 144 | -60.207% |
| 2025-12-08 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -3.599% | 1 | 145 | -62.400% |
| 2025-11-28 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -0.427% | 1 | 146 | -63.753% |
| 2025-11-12 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +1.296% | 1 | 146 | -63.908% |
| 2025-11-10 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +4.140% | 1 | 147 | -63.440% |
| 2025-10-31 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -7.648% | 2 | 148 | -61.926% |
| 2025-10-22 | 12.0400 | 12.0400 | 12.0300 | 12.0300 | -5.276% | 3 | 150 | -64.838% |
| 2025-10-14 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -1.474% | 1 | 153 | -66.693% |
| 2025-10-10 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +12.478% | 4 | 152 | -67.184% |
| 2025-10-02 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | +3.150% | 8 | 152 | -63.089% |
| 2025-09-19 | 11.1900 | 11.1900 | 11.1100 | 11.1100 | +0.725% | 11 | 152 | -61.926% |
| 2025-09-18 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -3.076% | 6 | 152 | -61.650% |
| 2025-09-10 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -5.324% | 1 | 158 | -62.830% |
| 2025-08-29 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +2.385% | 1 | 157 | -64.809% |
| 2025-08-22 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -2.003% | 2 | 157 | -63.969% |
| 2025-08-18 | 12.0200 | 12.0300 | 11.9800 | 11.9800 | -0.828% | 4 | 159 | -64.691% |
| 2025-08-15 | 12.0300 | 12.0800 | 12.0300 | 12.0800 | -2.581% | 2 | 159 | -64.983% |
| 2025-08-08 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.577% | 1 | 159 | -65.887% |
| 2025-08-06 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -3.163% | 1 | 160 | -67.107% |
| 2025-08-05 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +3.026% | 1 | 160 | -68.148% |
| 2025-08-04 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -10.112% | 1 | 161 | -67.184% |
| 2025-08-01 | 13.7100 | 14.3400 | 13.7100 | 14.3400 | +15.273% | 5 | 161 | -70.502% |
| 2025-07-24 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -3.938% | 1 | 160 | -65.997% |
| 2025-07-23 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +1.330% | 1 | 160 | -67.336% |
| 2025-07-21 | 12.7600 | 12.7800 | 12.7600 | 12.7800 | -3.620% | 8 | 159 | -66.901% |
| 2025-07-15 | 13.3000 | 13.3000 | 13.2500 | 13.2600 | +0.151% | 4 | 151 | -68.100% |
| 2025-07-09 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -2.143% | 1 | 148 | -68.051% |
| 2025-07-08 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -0.734% | 1 | 148 | -68.736% |
| 2025-07-07 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -0.728% | 1 | 148 | -68.966% |
| 2025-07-02 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -3.581% | 1 | 147 | -69.192% |
| 2025-06-27 | 14.2800 | 14.2800 | 14.2400 | 14.2400 | -2.666% | 12 | 146 | -70.295% |
| 2025-06-24 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -8.391% | 6 | 134 | -71.087% |
| 2025-06-18 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | +0.063% | 1 | 127 | -73.513% |
| 2025-06-17 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | +6.471% | 1 | 127 | -73.496% |
| 2025-06-16 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -1.834% | 1 | 126 | -71.781% |
| 2025-06-11 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -7.173% | 1 | 127 | -72.299% |
| 2025-05-27 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +4.114% | 1 | 126 | -74.286% |
| 2025-05-13 | 16.0000 | 16.0000 | 15.8000 | 15.8000 | -7.004% | 2 | 125 | -73.228% |
| 2025-05-12 | 16.9900 | 16.9900 | 16.9900 | 16.9900 | -33.762% | 1 | 126 | -75.103% |
| 2025-04-17 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -7.434% | 2 | 125 | -83.509% |
| 2025-04-16 | 27.2500 | 27.7100 | 27.2500 | 27.7100 | +15.506% | 13 | 125 | -84.735% |
| 2025-04-15 | 23.9900 | 23.9900 | 23.9900 | 23.9900 | -1.962% | 9 | 119 | -82.368% |
| 2025-04-14 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | -13.808% | 10 | 125 | -82.714% |
| 2025-04-10 | 27.7000 | 28.3900 | 27.7000 | 28.3900 | +15.878% | 45 | 135 | -85.100% |
| 2025-04-09 | 35.1300 | 35.8000 | 24.5000 | 24.5000 | -16.695% | 4 | 92 | -82.735% |
| 2025-04-07 | 36.8400 | 37.1700 | 29.4100 | 29.4100 | +1.941% | 36 | 90 | -85.617% |
| 2025-04-04 | 28.4000 | 29.2900 | 28.4000 | 28.8500 | +31.136% | 112 | 91 | -85.338% |
| 2025-04-03 | 20.7000 | 22.0000 | 20.1100 | 22.0000 | +23.249% | 10 | 38 | -80.773% |
| 2025-03-28 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +14.644% | 2 | 29 | -76.303% |
| 2025-03-24 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | -7.924% | 1 | 29 | -72.832% |
| 2025-03-21 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | -1.800% | 6 | 29 | -74.985% |
| 2025-03-20 | 17.2300 | 17.2300 | 17.2200 | 17.2200 | +3.797% | 4 | 26 | -75.436% |
| 2025-03-17 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | -0.060% | 1 | 30 | -74.503% |
| 2025-03-03 | 15.5000 | 16.6000 | 15.2300 | 16.6000 | +0.302% | 8 | 30 | -74.518% |
| 2025-02-28 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +23.507% | 4 | 27 | -74.441% |
| 2025-02-13 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -6.031% | 3 | 22 | -68.433% |
| 2025-02-10 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -2.060% | 12 | 22 | -70.337% |
| 2025-01-17 | 14.5400 | 14.5600 | 14.5400 | 14.5600 | 0.000% | 20 | 0 | -70.948% |