SPY271217P00440000
SPY Dec 17 2027 440.00 Put
optionOPRA
EODOct 21, 2026
4.14USD-4.388%(-0.19)3Vol1,948OI
SPY271217P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -4.388% | 3 | 1,948 | 0.000% |
| 2026-10-19 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -5.664% | 1 | 1,949 | -4.388% |
| 2026-10-16 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | +15.038% | 2 | 1,949 | -9.804% |
| 2026-10-13 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -0.499% | 7 | 1,951 | +3.759% |
| 2026-10-12 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -2.906% | 33 | 1,951 | +3.242% |
| 2026-10-08 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +2.228% | 1 | 1,951 | +0.242% |
| 2026-10-07 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | +1.000% | 41 | 1,964 | +2.475% |
| 2026-10-06 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | -3.148% | 7 | 1,963 | +3.500% |
| 2026-10-05 | 4.1200 | 4.1300 | 4.1200 | 4.1300 | -3.505% | 7 | 1,963 | +0.242% |
| 2026-10-02 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -1.835% | 5 | 1,963 | -3.271% |
| 2026-10-01 | 4.4300 | 4.4600 | 4.3500 | 4.3600 | -4.176% | 21 | 1,962 | -5.046% |
| 2026-09-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.812% | 1 | 1,962 | -9.011% |
| 2026-09-16 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +5.519% | 7 | 1,962 | -13.389% |
| 2026-09-14 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -2.371% | 1 | 1,962 | -8.609% |
| 2026-09-09 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +3.803% | 5 | 1,963 | -10.776% |
| 2026-09-08 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +2.288% | 1 | 1,963 | -7.383% |
| 2026-09-03 | 4.4200 | 4.4200 | 4.3500 | 4.3700 | -8.000% | 165 | 1,981 | -5.263% |
| 2026-09-01 | 4.6600 | 4.7500 | 4.6600 | 4.7500 | -3.846% | 2 | 1,981 | -12.842% |
| 2026-08-27 | 4.9600 | 4.9700 | 4.9400 | 4.9400 | -5.545% | 62 | 2,001 | -16.194% |
| 2026-08-25 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -1.134% | 1 | 2,001 | -20.841% |
| 2026-08-24 | 5.3000 | 5.3000 | 5.2900 | 5.2900 | +0.570% | 28 | 2,001 | -21.739% |
| 2026-08-21 | 5.2700 | 5.2700 | 5.2600 | 5.2600 | -4.189% | 90 | 1,914 | -21.293% |
| 2026-08-20 | 5.4800 | 5.4900 | 5.4800 | 5.4900 | -16.438% | 5 | 1,916 | -24.590% |
| 2026-07-29 | 6.5200 | 6.5700 | 6.5100 | 6.5700 | -1.794% | 30 | 1,917 | -36.986% |
| 2026-07-20 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -1.618% | 3 | 1,917 | -38.117% |
| 2026-07-17 | 6.8200 | 6.8200 | 6.8000 | 6.8000 | +2.874% | 2 | 1,917 | -39.118% |
| 2026-07-16 | 6.5200 | 6.6100 | 6.5200 | 6.6100 | +2.799% | 2 | 1,917 | -37.368% |
| 2026-07-14 | 6.4900 | 6.4900 | 6.4300 | 6.4300 | +1.101% | 16 | 1,917 | -35.614% |
| 2026-07-13 | 6.3900 | 6.4000 | 6.3400 | 6.3600 | +1.760% | 9 | 1,911 | -34.906% |
| 2026-07-10 | 6.2600 | 6.2600 | 6.2500 | 6.2500 | -2.950% | 41 | 1,911 | -33.760% |
| 2026-07-09 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -1.829% | 4 | 1,911 | -35.714% |
| 2026-07-07 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +2.500% | 2 | 1,913 | -36.890% |
| 2026-07-06 | 6.3800 | 6.4000 | 6.3800 | 6.4000 | -4.478% | 5 | 1,911 | -35.313% |
| 2026-06-29 | 6.7100 | 6.7100 | 6.7000 | 6.7000 | -4.149% | 4 | 1,910 | -38.209% |
| 2026-06-22 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -3.586% | 1 | 1,910 | -40.773% |
| 2026-06-12 | 7.4700 | 7.4700 | 7.2500 | 7.2500 | -6.210% | 11 | 1,921 | -42.897% |
| 2026-06-09 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +5.601% | 1 | 1,920 | -46.442% |
| 2026-06-08 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +4.571% | 1 | 1,919 | -43.443% |
| 2026-06-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.941% | 150 | 1,977 | -40.857% |
| 2026-06-04 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.449% | 150 | 1,827 | -39.118% |
| 2026-05-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -3.090% | 1 | 1,828 | -40.000% |
| 2026-05-27 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -5.319% | 5 | 1,833 | -41.854% |
| 2026-05-21 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -5.051% | 1 | 1,832 | -44.947% |
| 2026-05-07 | 7.9500 | 7.9500 | 7.9200 | 7.9200 | -3.883% | 52 | 1,812 | -47.727% |
| 2026-05-01 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -7.623% | 1 | 1,812 | -49.757% |
| 2026-04-23 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | 0.000% | 1 | 1,812 | -53.587% |
| 2026-04-22 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -7.373% | 10 | 1,812 | -53.587% |
| 2026-04-14 | 9.6200 | 9.6300 | 9.6200 | 9.6300 | -3.410% | 22 | 1,822 | -57.009% |
| 2026-04-13 | 10.1800 | 10.1800 | 9.9000 | 9.9700 | -0.895% | 37 | 1,822 | -58.475% |
| 2026-04-09 | 9.9800 | 10.0600 | 9.9800 | 10.0600 | -2.045% | 33 | 1,823 | -58.847% |
| 2026-04-08 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -10.227% | 96 | 1,828 | -59.688% |
| 2026-04-06 | 11.3400 | 11.4800 | 11.3400 | 11.4400 | -20.279% | 71 | 1,828 | -63.811% |
| 2026-03-27 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +14.800% | 1 | 1,784 | -71.150% |
| 2026-03-19 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.753% | 1 | 1,783 | -66.880% |
| 2026-03-16 | 11.8100 | 11.8200 | 11.8100 | 11.8200 | -7.584% | 40 | 1,783 | -64.975% |
| 2026-03-13 | 12.4800 | 12.7900 | 12.4800 | 12.7900 | +2.896% | 40 | 1,789 | -67.631% |
| 2026-03-09 | 12.3500 | 12.4300 | 12.3500 | 12.4300 | +0.729% | 18 | 1,754 | -66.693% |
| 2026-03-06 | 12.3000 | 12.3400 | 12.3000 | 12.3400 | +13.628% | 6 | 1,772 | -66.451% |
| 2026-03-04 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -5.729% | 58 | 1,773 | -61.878% |
| 2026-03-03 | 12.3500 | 12.3500 | 11.5200 | 11.5200 | +4.727% | 21 | 1,802 | -64.063% |
| 2026-03-02 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.872% | 42 | 1,807 | -62.364% |
| 2026-02-25 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -3.727% | 1 | 1,765 | -60.907% |
| 2026-02-18 | 10.8000 | 11.0200 | 10.8000 | 11.0000 | -1.434% | 7 | 1,765 | -62.364% |
| 2026-02-12 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -3.544% | 1 | 1,770 | -62.903% |
| 2026-02-05 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +5.278% | 8 | 1,770 | -64.218% |
| 2026-02-04 | 10.9400 | 10.9900 | 10.9400 | 10.9900 | +6.803% | 15 | 1,770 | -62.329% |
| 2026-01-28 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +3.313% | 1 | 1,776 | -59.767% |
| 2026-01-27 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -2.734% | 1 | 1,776 | -58.434% |
| 2026-01-23 | 10.0400 | 10.2400 | 10.0400 | 10.2400 | +1.386% | 3 | 1,775 | -59.570% |
| 2026-01-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.202% | 5 | 1,780 | -59.010% |
| 2026-01-12 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.808% | 1 | 1,780 | -58.517% |
| 2026-01-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.131% | 2 | 1,781 | -58.182% |
| 2026-01-06 | 10.3500 | 10.3500 | 10.2200 | 10.2200 | -2.294% | 5 | 1,779 | -59.491% |
| 2026-01-05 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -0.570% | 1 | 1,777 | -60.421% |
| 2025-12-23 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -2.048% | 4 | 1,777 | -60.646% |
| 2025-12-22 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -2.452% | 50 | 1,823 | -61.453% |
| 2025-12-19 | 11.0900 | 11.1000 | 10.9900 | 11.0100 | -8.782% | 130 | 1,823 | -62.398% |
| 2025-12-16 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +6.250% | 1 | 1,867 | -65.700% |
| 2025-12-10 | 11.6700 | 11.6800 | 11.3600 | 11.3600 | -2.573% | 12 | 1,867 | -63.556% |
| 2025-12-08 | 11.5800 | 11.6600 | 11.5800 | 11.6600 | -3.397% | 21 | 1,855 | -64.494% |
| 2025-12-01 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -17.723% | 1 | 1,837 | -65.700% |
| 2025-11-20 | 14.4400 | 15.1000 | 14.4400 | 14.6700 | +19.171% | 4 | 1,837 | -71.779% |
| 2025-11-10 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | +10.404% | 1 | 1,837 | -66.369% |
| 2025-10-27 | 10.9800 | 11.1500 | 10.9600 | 11.1500 | -2.620% | 182 | 1,747 | -62.870% |
| 2025-10-24 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | -5.993% | 6 | 1,747 | -63.843% |
| 2025-10-21 | 12.1900 | 12.1900 | 12.1800 | 12.1800 | -0.082% | 5 | 1,747 | -66.010% |
| 2025-10-20 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -5.796% | 5 | 1,743 | -66.038% |
| 2025-10-15 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -1.746% | 1 | 1,743 | -68.006% |
| 2025-10-14 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +9.114% | 1 | 1,744 | -68.565% |
| 2025-10-09 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +1.004% | 6 | 1,745 | -65.700% |
| 2025-10-08 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.500% | 2 | 1,745 | -65.356% |
| 2025-10-03 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +3.534% | 1 | 1,743 | -65.529% |
| 2025-09-19 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.685% | 20 | 1,743 | -64.310% |
| 2025-09-17 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -0.168% | 4 | 1,743 | -65.268% |
| 2025-09-16 | 11.8500 | 11.9400 | 11.8500 | 11.9400 | +2.842% | 5 | 1,739 | -65.327% |
| 2025-09-15 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -4.680% | 1 | 1,736 | -64.341% |
| 2025-09-08 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -4.545% | 2 | 1,736 | -66.010% |
| 2025-09-03 | 12.6000 | 12.7600 | 12.6000 | 12.7600 | -3.480% | 2 | 1,736 | -67.555% |
| 2025-09-02 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +7.918% | 2 | 1,734 | -68.684% |
| 2025-08-25 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -7.197% | 4 | 1,732 | -66.204% |
| 2025-08-21 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +3.448% | 1 | 1,736 | -68.636% |
| 2025-08-19 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +2.080% | 2 | 1,737 | -67.555% |
| 2025-08-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.874% | 1 | 1,735 | -66.880% |
| 2025-08-13 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -5.760% | 2 | 1,735 | -66.259% |
| 2025-08-11 | 12.7400 | 13.0200 | 12.7400 | 13.0200 | +0.154% | 4 | 1,737 | -68.203% |
| 2025-08-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.093% | 10 | 1,735 | -68.154% |
| 2025-07-28 | 12.6000 | 12.6100 | 12.6000 | 12.6100 | -1.176% | 9 | 1,730 | -67.169% |
| 2025-07-25 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -5.411% | 1 | 1,721 | -67.555% |
| 2025-07-23 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +0.747% | 2 | 1,721 | -69.311% |
| 2025-07-21 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -2.618% | 8 | 1,719 | -69.081% |
| 2025-07-15 | 13.7900 | 13.7900 | 13.7500 | 13.7500 | -0.507% | 7 | 1,718 | -69.891% |
| 2025-07-14 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +1.468% | 1 | 1,721 | -70.043% |
| 2025-07-11 | 13.8300 | 13.8300 | 13.6200 | 13.6200 | -1.304% | 2 | 1,721 | -69.604% |
| 2025-07-03 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -5.220% | 5 | 1,720 | -70.000% |
| 2025-06-30 | 14.8300 | 14.8300 | 14.5600 | 14.5600 | -2.085% | 7 | 1,720 | -71.566% |
| 2025-06-27 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | -7.582% | 15 | 1,717 | -72.159% |
| 2025-06-23 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -4.510% | 7 | 1,732 | -74.270% |
| 2025-06-20 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +7.188% | 2 | 1,732 | -75.430% |
| 2025-06-09 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -2.963% | 1 | 1,732 | -73.664% |
| 2025-06-04 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -6.574% | 3 | 1,732 | -74.444% |
| 2025-05-29 | 16.7900 | 17.3400 | 16.7900 | 17.3400 | +0.231% | 3 | 1,732 | -76.125% |
| 2025-05-22 | 17.5000 | 17.5000 | 17.3000 | 17.3000 | +6.135% | 2 | 1,733 | -76.069% |
| 2025-05-19 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -1.212% | 1,500 | 1,732 | -74.601% |
| 2025-05-15 | 16.4100 | 16.5000 | 16.4100 | 16.5000 | +0.733% | 12 | 519 | -74.909% |
| 2025-05-14 | 16.7400 | 16.7400 | 16.3800 | 16.3800 | -20.175% | 18 | 508 | -74.725% |
| 2025-05-08 | 21.0500 | 21.0500 | 20.5200 | 20.5200 | -11.552% | 4 | 491 | -79.825% |
| 2025-05-07 | 22.1900 | 23.2000 | 22.1900 | 23.2000 | +9.331% | 4 | 488 | -82.155% |
| 2025-05-05 | 21.3500 | 21.3500 | 21.2200 | 21.2200 | -2.883% | 5 | 485 | -80.490% |
| 2025-05-01 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -7.454% | 1 | 488 | -81.053% |
| 2025-04-30 | 23.7200 | 23.8800 | 23.6100 | 23.6100 | +4.009% | 6 | 487 | -82.465% |
| 2025-04-29 | 22.4900 | 22.7000 | 22.4700 | 22.7000 | +3.182% | 12 | 481 | -81.762% |
| 2025-04-28 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -12.035% | 1 | 469 | -81.182% |
| 2025-04-23 | 24.0400 | 25.0100 | 24.0400 | 25.0100 | -11.375% | 3 | 468 | -83.447% |
| 2025-04-22 | 28.2200 | 28.2200 | 28.2200 | 28.2200 | +1.401% | 1 | 466 | -85.330% |
| 2025-04-17 | 28.1000 | 28.1700 | 27.4100 | 27.8300 | -4.068% | 85 | 404 | -85.124% |
| 2025-04-16 | 28.2000 | 29.3000 | 28.2000 | 29.0100 | +16.133% | 94 | 404 | -85.729% |
| 2025-04-15 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | -16.789% | 16 | 313 | -83.427% |
| 2025-04-10 | 26.4300 | 30.0200 | 26.4300 | 30.0200 | -13.036% | 100 | 313 | -86.209% |
| 2025-04-09 | 34.5200 | 34.5200 | 34.5200 | 34.5200 | -5.631% | 10 | 231 | -88.007% |
| 2025-04-08 | 26.7800 | 36.5800 | 26.7700 | 36.5800 | +11.118% | 28 | 231 | -88.682% |
| 2025-04-07 | 37.6600 | 37.6600 | 31.1300 | 32.9200 | +14.824% | 50 | 210 | -87.424% |
| 2025-04-04 | 28.6800 | 28.6800 | 28.6700 | 28.6700 | +52.176% | 40 | 226 | -85.560% |
| 2025-03-31 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | +15.229% | 2 | 206 | -78.025% |
| 2025-03-26 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +0.184% | 1 | 206 | -74.679% |
| 2025-03-24 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | -6.315% | 1 | 205 | -74.632% |
| 2025-03-17 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -4.861% | 1 | 206 | -76.234% |
| 2025-03-14 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -7.944% | 40 | 205 | -77.389% |
| 2025-03-13 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -1.045% | 4 | 221 | -79.186% |
| 2025-03-10 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +18.235% | 2 | 221 | -79.403% |
| 2025-03-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.784% | 2 | 219 | -75.647% |
| 2025-02-27 | 15.4000 | 15.9200 | 15.4000 | 15.9200 | +1.079% | 18 | 217 | -73.995% |
| 2025-02-25 | 15.7600 | 15.7600 | 15.7500 | 15.7500 | +9.375% | 9 | 199 | -73.714% |
| 2025-02-24 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -6.311% | 60 | 190 | -71.250% |
| 2025-02-21 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +7.633% | 4 | 132 | -73.064% |
| 2025-01-22 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -16.000% | 20 | 130 | -71.008% |
| 2025-01-13 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 110 | 110 | -75.647% |