SPY271217P00445000
SPY Dec 17 2027 445.00 Put
optionOPRA
EODOct 19, 2026
4.35USD+0.230%(+0.01)1Vol761OI
SPY271217P00445000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.230% | 1 | 760 | 0.000% |
| 2026-09-25 | 4.3300 | 4.3400 | 4.3300 | 4.3400 | -3.125% | 8 | 758 | +0.230% |
| 2026-09-24 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -5.684% | 30 | 728 | -2.902% |
| 2026-09-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -16.373% | 20 | 748 | -8.421% |
| 2026-08-17 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +1.068% | 8 | 748 | -23.415% |
| 2026-08-06 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -2.261% | 7 | 755 | -22.598% |
| 2026-08-04 | 5.8800 | 5.8800 | 5.7500 | 5.7500 | -4.643% | 7 | 750 | -24.348% |
| 2026-08-03 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -9.323% | 2 | 748 | -27.861% |
| 2026-07-22 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.598% | 1 | 747 | -34.586% |
| 2026-07-21 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -1.618% | 1 | 747 | -34.978% |
| 2026-07-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.949% | 1 | 747 | -36.029% |
| 2026-07-06 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -4.714% | 1 | 746 | -34.783% |
| 2026-06-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.913% | 1 | 746 | -37.857% |
| 2026-06-18 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -10.323% | 1 | 746 | -39.667% |
| 2026-06-09 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +15.352% | 8 | 738 | -45.896% |
| 2026-05-29 | 7.0200 | 7.0200 | 6.9700 | 6.9700 | -8.047% | 3 | 735 | -37.590% |
| 2026-05-21 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -7.335% | 2 | 737 | -42.612% |
| 2026-05-15 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -7.045% | 2 | 737 | -46.822% |
| 2026-04-30 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.478% | 1 | 737 | -50.568% |
| 2026-04-22 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -10.738% | 2 | 737 | -53.276% |
| 2026-04-09 | 10.4000 | 10.4300 | 10.4000 | 10.4300 | -1.789% | 7 | 735 | -58.293% |
| 2026-04-08 | 10.5500 | 10.6200 | 10.5500 | 10.6200 | -15.040% | 3 | 736 | -59.040% |
| 2026-04-07 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +4.866% | 19 | 737 | -65.200% |
| 2026-04-06 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -4.257% | 1 | 737 | -63.507% |
| 2026-04-02 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -17.000% | 1 | 737 | -65.060% |
| 2026-03-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +18.671% | 3 | 737 | -71.000% |
| 2026-03-23 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -6.716% | 196 | 740 | -65.585% |
| 2026-03-20 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +2.033% | 3 | 642 | -67.897% |
| 2026-03-13 | 13.1600 | 13.2800 | 12.9400 | 13.2800 | +14.780% | 81 | 644 | -67.244% |
| 2026-03-04 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -1.364% | 1 | 609 | -62.403% |
| 2026-02-27 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +2.715% | 1 | 609 | -62.916% |
| 2026-02-20 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +5.253% | 1 | 609 | -61.909% |
| 2026-02-11 | 10.9600 | 10.9600 | 10.8500 | 10.8500 | +2.552% | 2 | 609 | -59.908% |
| 2026-02-09 | 10.5700 | 10.5800 | 10.5700 | 10.5800 | +1.829% | 7 | 609 | -58.885% |
| 2026-01-16 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -4.941% | 1 | 611 | -58.133% |
| 2026-01-05 | 10.9100 | 10.9300 | 10.9100 | 10.9300 | +1.204% | 2 | 611 | -60.201% |
| 2025-12-30 | 10.8100 | 10.8100 | 10.8000 | 10.8000 | -10.000% | 20 | 611 | -59.722% |
| 2025-12-18 | 12.0500 | 12.0500 | 12.0000 | 12.0000 | -4.837% | 2 | 626 | -63.750% |
| 2025-12-17 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +8.426% | 1 | 628 | -65.504% |
| 2025-12-11 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -3.245% | 1 | 629 | -62.597% |
| 2025-12-08 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -1.556% | 1 | 630 | -63.810% |
| 2025-12-04 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -0.973% | 1 | 630 | -64.373% |
| 2025-12-03 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -13.716% | 1 | 631 | -64.720% |
| 2025-11-18 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | +14.779% | 1 | 631 | -69.559% |
| 2025-11-10 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +0.891% | 1 | 631 | -65.060% |
| 2025-11-05 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +4.576% | 1 | 632 | -64.749% |
| 2025-10-29 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -13.869% | 1 | 631 | -63.136% |
| 2025-10-14 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +13.693% | 1 | 630 | -68.248% |
| 2025-09-15 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -4.213% | 1 | 631 | -63.900% |
| 2025-09-09 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -0.867% | 2 | 630 | -65.421% |
| 2025-08-25 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -2.234% | 20 | 628 | -65.721% |
| 2025-08-18 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -2.772% | 1 | 614 | -66.487% |
| 2025-08-08 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -4.438% | 1 | 614 | -67.416% |
| 2025-08-07 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -0.499% | 3 | 613 | -68.862% |
| 2025-08-05 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +0.286% | 4 | 613 | -69.017% |
| 2025-07-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.029% | 1 | 617 | -68.929% |
| 2025-07-03 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -9.385% | 1 | 615 | -69.559% |
| 2025-06-27 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -3.252% | 1 | 615 | -72.416% |
| 2025-06-24 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -3.664% | 1 | 615 | -73.313% |
| 2025-06-23 | 17.1000 | 17.1000 | 16.9200 | 16.9200 | -2.814% | 4 | 615 | -74.291% |
| 2025-06-20 | 17.1200 | 17.5200 | 17.0900 | 17.4100 | +6.810% | 78 | 614 | -75.014% |
| 2025-06-16 | 16.8400 | 16.8400 | 16.3000 | 16.3000 | -6.644% | 7 | 580 | -73.313% |
| 2025-06-13 | 17.4700 | 17.4700 | 17.4600 | 17.4600 | +7.182% | 48 | 582 | -75.086% |
| 2025-06-09 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -6.001% | 1 | 559 | -73.297% |
| 2025-06-05 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | -2.366% | 1 | 559 | -74.899% |
| 2025-05-30 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -3.270% | 10 | 558 | -75.493% |
| 2025-05-27 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +6.254% | 1 | 553 | -76.294% |
| 2025-05-19 | 17.4300 | 17.4300 | 17.2700 | 17.2700 | -22.032% | 3 | 553 | -74.812% |
| 2025-05-09 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +0.045% | 2 | 551 | -80.361% |
| 2025-05-05 | 21.7200 | 22.1400 | 21.7200 | 22.1400 | +2.500% | 5 | 550 | -80.352% |
| 2025-05-02 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -15.757% | 6 | 547 | -79.861% |
| 2025-04-23 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | -10.941% | 1 | 547 | -83.034% |
| 2025-04-22 | 28.9300 | 28.9300 | 28.7900 | 28.7900 | -3.324% | 11 | 546 | -84.891% |
| 2025-04-17 | 29.8200 | 29.8200 | 29.7800 | 29.7800 | +12.505% | 2 | 542 | -85.393% |
| 2025-04-15 | 26.1900 | 26.4700 | 25.9800 | 26.4700 | -3.005% | 99 | 542 | -83.566% |
| 2025-04-14 | 26.1200 | 27.2900 | 26.1200 | 27.2900 | -7.114% | 3 | 525 | -84.060% |
| 2025-04-11 | 29.3800 | 29.3800 | 29.3800 | 29.3800 | +23.966% | 4 | 526 | -85.194% |
| 2025-04-09 | 35.0000 | 38.0600 | 23.7000 | 23.7000 | -34.494% | 13 | 524 | -81.646% |
| 2025-04-08 | 35.9500 | 36.3400 | 35.9500 | 36.1800 | +10.608% | 20 | 524 | -87.977% |
| 2025-04-07 | 32.6800 | 33.4100 | 32.3100 | 32.7100 | +80.220% | 55 | 511 | -86.701% |
| 2025-04-02 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -7.066% | 1 | 467 | -76.033% |
| 2025-03-31 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | +21.606% | 1 | 468 | -77.727% |
| 2025-03-24 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -21.659% | 1 | 467 | -72.914% |
| 2025-03-12 | 20.8100 | 20.8100 | 20.5000 | 20.5000 | -1.679% | 11 | 467 | -78.780% |
| 2025-03-10 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +26.440% | 1 | 456 | -79.137% |
| 2025-03-03 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -0.302% | 5 | 455 | -73.620% |
| 2025-02-25 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +1.722% | 1 | 450 | -73.700% |
| 2025-01-27 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +8.184% | 8 | 449 | -73.247% |
| 2025-01-22 | 15.2300 | 15.2300 | 15.0300 | 15.0300 | 0.000% | 441 | 441 | -71.058% |