SPY271217P00455000
SPY Dec 17 2027 455.00 Put
optionOPRA
EODOct 23, 2026
5.26USD+2.136%(+0.11)2Vol7,306OI
SPY271217P00455000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +2.136% | 2 | 7,305 | 0.000% |
| 2026-10-22 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +10.753% | 3 | 7,305 | +2.136% |
| 2026-09-30 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +0.216% | 1 | 7,306 | +13.118% |
| 2026-09-29 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +0.651% | 1 | 7,306 | +13.362% |
| 2026-09-22 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -1.496% | 77 | 7,383 | +14.100% |
| 2026-09-21 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -11.531% | 77 | 7,351 | +12.393% |
| 2026-09-16 | 5.0200 | 5.2900 | 5.0200 | 5.2900 | -5.536% | 10 | 7,346 | -0.567% |
| 2026-08-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.131% | 1 | 7,346 | -6.071% |
| 2026-08-20 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -0.495% | 1 | 7,345 | -12.769% |
| 2026-08-18 | 6.0700 | 6.0700 | 6.0600 | 6.0600 | +3.945% | 7,999 | 8,593 | -13.201% |
| 2026-08-13 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -17.887% | 1,000 | 9,593 | -9.777% |
| 2026-07-31 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.204% | 4,500 | 5,093 | -25.915% |
| 2026-07-30 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -8.679% | 4,500 | 816 | -27.548% |
| 2026-06-24 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +3.381% | 1 | 817 | -33.836% |
| 2026-06-22 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -0.259% | 1 | 818 | -31.599% |
| 2026-06-18 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +2.119% | 1 | 819 | -31.777% |
| 2026-06-02 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.672% | 254 | 1,073 | -30.331% |
| 2026-05-22 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -10.508% | 1 | 1,074 | -33.586% |
| 2026-05-08 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.228% | 1 | 1,075 | -40.565% |
| 2026-05-07 | 8.9000 | 8.9600 | 8.9000 | 8.9600 | 0.000% | 3 | 1,075 | -41.295% |
| 2026-05-06 | 9.0900 | 9.0900 | 8.9600 | 8.9600 | -14.910% | 14 | 1,076 | -41.295% |
| 2026-04-16 | 10.5900 | 10.6700 | 10.5300 | 10.5300 | 0.000% | 40 | 1,076 | -50.047% |
| 2026-04-15 | 10.5600 | 10.5600 | 10.5300 | 10.5300 | -1.955% | 20 | 1,105 | -50.047% |
| 2026-04-14 | 10.6900 | 10.7400 | 10.6900 | 10.7400 | -6.609% | 10 | 1,104 | -51.024% |
| 2026-04-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.322% | 1 | 1,114 | -54.261% |
| 2026-04-09 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -3.976% | 1 | 1,114 | -53.656% |
| 2026-04-08 | 11.6300 | 11.8200 | 11.6300 | 11.8200 | -18.595% | 3 | 1,114 | -55.499% |
| 2026-03-26 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -4.599% | 1 | 1,117 | -63.774% |
| 2026-03-20 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | +8.948% | 3 | 1,118 | -65.440% |
| 2026-03-19 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +6.641% | 6 | 1,121 | -62.348% |
| 2026-03-17 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -7.746% | 1 | 1,121 | -59.847% |
| 2026-03-13 | 14.1400 | 14.2000 | 14.1400 | 14.2000 | +12.431% | 2 | 1,120 | -62.958% |
| 2026-02-27 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +6.224% | 1 | 1,122 | -58.353% |
| 2026-02-23 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +1.973% | 1 | 1,122 | -55.761% |
| 2026-02-10 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +4.856% | 2 | 1,122 | -54.889% |
| 2026-02-02 | 11.0900 | 11.1200 | 11.0900 | 11.1200 | -0.090% | 8 | 1,124 | -52.698% |
| 2026-01-26 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -4.790% | 1 | 1,127 | -52.740% |
| 2026-01-21 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | +4.655% | 1 | 1,126 | -55.004% |
| 2026-01-16 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -15.889% | 2 | 1,129 | -52.910% |
| 2025-12-16 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +2.311% | 1 | 1,129 | -60.392% |
| 2025-12-15 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -2.553% | 1 | 1,130 | -59.476% |
| 2025-12-03 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -0.225% | 1 | 1,131 | -60.511% |
| 2025-12-01 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -7.033% | 25 | 1,131 | -60.599% |
| 2025-11-25 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -4.139% | 25 | 1,133 | -63.370% |
| 2025-11-24 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -7.417% | 1 | 1,158 | -64.887% |
| 2025-11-20 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +3.255% | 23 | 1,157 | -67.491% |
| 2025-11-18 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +8.069% | 2 | 1,156 | -66.433% |
| 2025-11-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.462% | 25 | 1,157 | -63.724% |
| 2025-11-14 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +9.236% | 25 | 1,157 | -64.980% |
| 2025-11-11 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +4.882% | 50 | 1,107 | -61.745% |
| 2025-10-31 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -4.237% | 10 | 1,107 | -59.878% |
| 2025-10-20 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -2.493% | 1 | 1,117 | -61.578% |
| 2025-10-15 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | -7.874% | 1 | 1,117 | -62.536% |
| 2025-10-14 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | +13.477% | 1 | 1,118 | -65.486% |
| 2025-10-09 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -0.445% | 2 | 1,118 | -60.834% |
| 2025-10-06 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +1.200% | 1 | 1,120 | -61.008% |
| 2025-10-02 | 13.3000 | 13.3300 | 13.3000 | 13.3300 | +1.601% | 2 | 1,121 | -60.540% |
| 2025-09-26 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +2.101% | 1 | 1,121 | -59.909% |
| 2025-09-18 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -2.725% | 1 | 1,122 | -59.066% |
| 2025-09-16 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -2.293% | 1 | 1,123 | -60.182% |
| 2025-09-05 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -0.148% | 1 | 1,122 | -61.095% |
| 2025-08-25 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -5.710% | 87 | 1,121 | -61.152% |
| 2025-08-08 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -5.959% | 7 | 1,034 | -63.370% |
| 2025-08-07 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +0.859% | 1 | 1,027 | -65.553% |
| 2025-07-23 | 15.1500 | 15.1500 | 15.1400 | 15.1400 | -3.690% | 2 | 1,026 | -65.258% |
| 2025-07-08 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -0.064% | 1 | 1,026 | -66.539% |
| 2025-07-07 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +0.898% | 1 | 1,025 | -66.561% |
| 2025-07-03 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | -8.024% | 1 | 1,025 | -66.260% |
| 2025-06-26 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -1.682% | 1 | 1,025 | -68.968% |
| 2025-06-24 | 17.5100 | 17.5800 | 17.2400 | 17.2400 | -6.811% | 8 | 1,025 | -69.490% |
| 2025-06-23 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -2.632% | 1 | 1,032 | -71.568% |
| 2025-06-20 | 18.6400 | 19.0000 | 18.6400 | 19.0000 | +1.877% | 4 | 1,033 | -72.316% |
| 2025-06-18 | 18.6000 | 18.6500 | 18.5900 | 18.6500 | +5.726% | 4 | 1,030 | -71.796% |
| 2025-06-16 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | -3.395% | 1 | 1,030 | -70.181% |
| 2025-06-13 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | +4.522% | 2 | 1,031 | -71.194% |
| 2025-06-12 | 17.6000 | 17.6000 | 17.4700 | 17.4700 | +0.115% | 2 | 1,030 | -69.891% |
| 2025-06-11 | 17.6000 | 17.6000 | 17.4000 | 17.4500 | -0.286% | 8 | 1,029 | -69.857% |
| 2025-06-10 | 17.9500 | 17.9500 | 17.5000 | 17.5000 | -1.408% | 4 | 1,033 | -69.943% |
| 2025-06-09 | 17.7200 | 17.9700 | 17.7200 | 17.7500 | -1.608% | 4 | 1,035 | -70.366% |
| 2025-06-06 | 18.0000 | 18.0400 | 17.8000 | 18.0400 | -2.222% | 10 | 1,035 | -70.843% |
| 2025-06-03 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -5.675% | 1 | 1,035 | -71.491% |
| 2025-05-29 | 19.0000 | 19.5600 | 19.0000 | 19.5600 | +1.610% | 11 | 1,036 | -73.108% |
| 2025-05-27 | 19.5000 | 19.5000 | 19.0000 | 19.2500 | -8.333% | 8 | 1,037 | -72.675% |
| 2025-05-23 | 21.1300 | 21.1300 | 20.7500 | 21.0000 | +6.061% | 8 | 1,031 | -74.952% |
| 2025-05-22 | 20.0000 | 20.0000 | 19.8000 | 19.8000 | -0.452% | 2 | 1,031 | -73.434% |
| 2025-05-21 | 18.8000 | 19.8900 | 18.8000 | 19.8900 | +8.392% | 6 | 1,031 | -73.555% |
| 2025-05-19 | 18.3500 | 18.3500 | 18.3400 | 18.3500 | -1.661% | 4 | 1,029 | -71.335% |
| 2025-05-16 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | -5.758% | 2 | 1,026 | -71.811% |
| 2025-05-13 | 19.5600 | 19.8000 | 19.5600 | 19.8000 | -4.899% | 725 | 1,026 | -73.434% |
| 2025-05-12 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | -16.318% | 1 | 1,275 | -74.736% |
| 2025-05-01 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | -3.827% | 9 | 1,276 | -78.859% |
| 2025-04-29 | 25.8700 | 25.8700 | 25.8700 | 25.8700 | -9.577% | 4 | 1,285 | -79.668% |
| 2025-04-23 | 27.4300 | 28.6100 | 27.4300 | 28.6100 | -9.319% | 2 | 1,289 | -81.615% |
| 2025-04-17 | 32.3900 | 32.4500 | 31.5500 | 31.5500 | +9.701% | 90 | 1,291 | -83.328% |
| 2025-04-15 | 28.7600 | 28.7600 | 28.7600 | 28.7600 | +2.349% | 45 | 1,291 | -81.711% |
| 2025-04-14 | 28.7800 | 28.7800 | 28.1000 | 28.1000 | -7.869% | 45 | 1,291 | -81.281% |
| 2025-04-11 | 31.3000 | 31.3000 | 30.5000 | 30.5000 | -6.870% | 86 | 1,248 | -82.754% |
| 2025-04-10 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +14.390% | 13 | 1,205 | -83.939% |
| 2025-04-09 | 38.9200 | 41.1600 | 28.4900 | 28.6300 | -10.671% | 5 | 1,192 | -81.628% |
| 2025-04-08 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -9.284% | 1 | 1,195 | -83.588% |
| 2025-04-07 | 42.4200 | 43.6300 | 34.4500 | 35.3300 | -0.113% | 819 | 1,195 | -85.112% |
| 2025-04-04 | 32.1900 | 35.3700 | 31.6800 | 35.3700 | +36.038% | 28 | 427 | -85.129% |
| 2025-04-03 | 25.5000 | 26.0000 | 25.5000 | 26.0000 | +25.000% | 57 | 413 | -79.769% |
| 2025-03-31 | 22.0300 | 22.0300 | 20.8000 | 20.8000 | +13.537% | 16 | 356 | -74.712% |
| 2025-03-24 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | -10.284% | 3 | 340 | -71.288% |
| 2025-03-21 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -10.281% | 2 | 343 | -74.241% |
| 2025-03-11 | 22.7600 | 22.7600 | 22.7600 | 22.7600 | +16.360% | 1 | 342 | -76.889% |
| 2025-03-06 | 19.9000 | 19.9000 | 19.5600 | 19.5600 | +16.429% | 4 | 339 | -73.108% |
| 2025-02-21 | 16.8700 | 16.8700 | 16.8000 | 16.8000 | +4.348% | 126 | 339 | -68.690% |
| 2025-02-20 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +2.810% | 1 | 276 | -67.329% |
| 2025-02-19 | 15.2500 | 15.6600 | 15.2500 | 15.6600 | -2.125% | 4 | 275 | -66.411% |
| 2025-02-14 | 15.6600 | 16.0000 | 15.6600 | 16.0000 | +1.846% | 20 | 263 | -67.125% |
| 2025-02-13 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | -3.383% | 17 | 246 | -66.518% |
| 2025-02-12 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | -0.854% | 1 | 246 | -67.651% |
| 2025-02-06 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +1.863% | 55 | 245 | -67.927% |
| 2025-01-21 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -7.471% | 16 | 190 | -67.329% |
| 2025-01-15 | 17.8500 | 17.8500 | 17.4000 | 17.4000 | -4.918% | 168 | 174 | -69.770% |
| 2025-01-08 | 18.3400 | 18.3400 | 18.3000 | 18.3000 | 0.000% | 3 | 4 | -71.257% |
| 2025-01-02 | 17.3700 | 18.3000 | 17.0400 | 18.3000 | 0.000% | 4 | 4 | -71.257% |