SPY271217P00465000
SPY Dec 17 2027 465.00 Put
optionOPRA
EODOct 22, 2026
5.52USD+5.545%(+0.29)5Vol1,009OI
SPY271217P00465000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.3900 | 5.5200 | 5.3900 | 5.5200 | +5.545% | 5 | 1,009 | 0.000% |
| 2026-10-01 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +4.810% | 1 | 1,009 | +5.545% |
| 2026-09-29 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -11.993% | 1 | 1,010 | +10.621% |
| 2026-09-16 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +4.037% | 14 | 1,010 | -2.646% |
| 2026-09-15 | 5.5100 | 5.5100 | 5.4500 | 5.4500 | +1.679% | 31 | 1,018 | +1.284% |
| 2026-09-11 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +3.876% | 1 | 1,018 | +2.985% |
| 2026-09-04 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -18.868% | 10 | 1,013 | +6.977% |
| 2026-08-19 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +0.952% | 9 | 1,012 | -13.208% |
| 2026-08-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.689% | 1 | 1,013 | -12.381% |
| 2026-08-04 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -11.170% | 1 | 1,013 | -17.365% |
| 2026-07-31 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -3.713% | 2 | 1,013 | -26.596% |
| 2026-07-30 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -3.102% | 1 | 1,012 | -29.321% |
| 2026-07-29 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +5.636% | 4 | 1,016 | -31.514% |
| 2026-07-28 | 7.9500 | 7.9500 | 7.6300 | 7.6300 | -5.802% | 10 | 1,016 | -27.654% |
| 2026-07-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.915% | 2 | 1,016 | -31.852% |
| 2026-07-23 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +9.623% | 1 | 1,015 | -34.520% |
| 2026-07-22 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -0.130% | 1 | 1,015 | -28.218% |
| 2026-07-21 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.786% | 2 | 1,015 | -28.312% |
| 2026-07-16 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -10.909% | 3 | 1,018 | -29.592% |
| 2026-06-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +6.409% | 1 | 1,018 | -37.273% |
| 2026-06-18 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +2.989% | 6 | 1,021 | -33.253% |
| 2026-06-16 | 7.9300 | 8.0300 | 7.9300 | 8.0300 | -7.275% | 2 | 1,022 | -31.258% |
| 2026-06-12 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -1.925% | 1 | 1,023 | -36.259% |
| 2026-06-11 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +3.154% | 1 | 1,024 | -37.486% |
| 2026-06-08 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -3.604% | 1 | 1,025 | -35.514% |
| 2026-06-05 | 8.5800 | 8.8800 | 8.5800 | 8.8800 | +11.418% | 2 | 1,023 | -37.838% |
| 2026-06-01 | 8.0500 | 8.0500 | 7.9700 | 7.9700 | -12.896% | 4 | 1,026 | -30.740% |
| 2026-05-19 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -0.974% | 1 | 1,027 | -39.672% |
| 2026-05-15 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -2.119% | 1 | 1,028 | -40.260% |
| 2026-05-08 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -2.075% | 12 | 1,028 | -41.525% |
| 2026-05-07 | 9.5400 | 9.6400 | 9.5400 | 9.6400 | -7.839% | 3 | 1,028 | -42.739% |
| 2026-04-27 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -1.968% | 2 | 1,028 | -47.228% |
| 2026-04-23 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -7.858% | 1 | 1,028 | -48.266% |
| 2026-04-14 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -6.538% | 1 | 1,029 | -52.332% |
| 2026-04-10 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -11.500% | 1 | 1,029 | -55.448% |
| 2026-04-06 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -23.497% | 1 | 1,030 | -60.571% |
| 2026-03-30 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +3.331% | 1 | 1,030 | -69.836% |
| 2026-03-27 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +12.302% | 14 | 1,030 | -68.831% |
| 2026-03-24 | 15.9000 | 15.9000 | 15.7700 | 15.7700 | +8.385% | 2 | 1,016 | -64.997% |
| 2026-03-23 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -1.756% | 5 | 1,015 | -62.062% |
| 2026-03-13 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -0.067% | 1 | 1,010 | -62.728% |
| 2026-03-12 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +10.597% | 10 | 1,010 | -62.753% |
| 2026-03-04 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.047% | 2 | 1,010 | -58.806% |
| 2026-03-03 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +9.528% | 1 | 1,010 | -59.649% |
| 2026-02-10 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -10.014% | 1 | 1,011 | -55.805% |
| 2026-02-05 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +9.723% | 1 | 1,011 | -60.231% |
| 2026-02-03 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +5.154% | 1 | 1,011 | -56.364% |
| 2026-01-27 | 12.0600 | 12.0600 | 12.0300 | 12.0300 | -1.150% | 3 | 1,012 | -54.115% |
| 2026-01-22 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -1.855% | 1 | 1,012 | -54.643% |
| 2026-01-06 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -1.821% | 3 | 1,013 | -55.484% |
| 2026-01-05 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -16.853% | 1 | 1,016 | -56.295% |
| 2025-11-25 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | -8.494% | 2 | 1,015 | -63.660% |
| 2025-11-19 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +3.362% | 1 | 1,017 | -66.747% |
| 2025-11-17 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | +2.554% | 1 | 1,017 | -65.629% |
| 2025-11-06 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +15.317% | 1 | 1,017 | -64.751% |
| 2025-10-29 | 13.6700 | 13.6700 | 13.5800 | 13.5800 | -20.212% | 2 | 1,017 | -59.352% |
| 2025-10-16 | 16.6400 | 17.0200 | 16.6400 | 17.0200 | +6.977% | 36 | 1,019 | -67.568% |
| 2025-10-14 | 16.8500 | 16.8500 | 15.9100 | 15.9100 | +10.640% | 2 | 1,023 | -65.305% |
| 2025-10-02 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +4.964% | 1 | 1,023 | -61.613% |
| 2025-09-22 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -0.868% | 1 | 1,024 | -59.708% |
| 2025-09-19 | 14.0600 | 14.0600 | 13.8200 | 13.8200 | -2.125% | 4 | 1,024 | -60.058% |
| 2025-09-11 | 14.1500 | 14.1500 | 14.1200 | 14.1200 | -2.621% | 2 | 1,023 | -60.907% |
| 2025-09-05 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.918% | 1 | 1,023 | -61.931% |
| 2025-09-03 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +1.667% | 2 | 1,024 | -63.803% |
| 2025-08-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.971% | 9 | 1,015 | -63.200% |
| 2025-08-28 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -0.406% | 4 | 1,015 | -62.475% |
| 2025-08-27 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -1.991% | 5 | 1,015 | -62.627% |
| 2025-08-26 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | +2.169% | 1 | 1,015 | -63.371% |
| 2025-08-25 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -5.570% | 18 | 1,016 | -62.576% |
| 2025-08-20 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | +3.444% | 1 | 1,016 | -64.661% |
| 2025-08-13 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.330% | 10 | 1,015 | -63.444% |
| 2025-08-12 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -5.016% | 10 | 1,025 | -63.564% |
| 2025-08-06 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -2.147% | 4 | 1,025 | -65.392% |
| 2025-08-05 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -0.367% | 15 | 1,021 | -66.135% |
| 2025-08-04 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +7.420% | 1 | 1,006 | -66.259% |
| 2025-07-31 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -0.458% | 1 | 1,005 | -63.756% |
| 2025-07-25 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -4.075% | 11 | 1,006 | -63.922% |
| 2025-07-23 | 16.3000 | 16.3000 | 15.9500 | 15.9500 | -5.733% | 3 | 995 | -65.392% |
| 2025-07-22 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +1.928% | 1 | 994 | -67.376% |
| 2025-07-18 | 16.5600 | 16.6000 | 16.5600 | 16.6000 | -0.896% | 29 | 995 | -66.747% |
| 2025-07-15 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +3.715% | 2 | 966 | -67.045% |
| 2025-07-10 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -6.431% | 5 | 966 | -65.820% |
| 2025-07-07 | 16.8300 | 17.2600 | 16.8300 | 17.2600 | +2.738% | 6 | 961 | -68.019% |
| 2025-07-03 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -2.609% | 1 | 960 | -67.143% |
| 2025-07-02 | 17.5000 | 17.5000 | 17.2500 | 17.2500 | -3.953% | 7 | 960 | -68.000% |
| 2025-07-01 | 18.0200 | 18.0200 | 17.9600 | 17.9600 | +0.899% | 3 | 955 | -69.265% |
| 2025-06-30 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -3.103% | 1 | 955 | -68.989% |
| 2025-06-26 | 18.6000 | 18.6500 | 18.3300 | 18.3700 | -0.756% | 23 | 954 | -69.951% |
| 2025-06-25 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | -0.804% | 1 | 977 | -70.178% |
| 2025-06-24 | 18.9100 | 18.9700 | 18.6500 | 18.6600 | -7.988% | 8 | 978 | -70.418% |
| 2025-06-20 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | +0.099% | 2 | 986 | -72.781% |
| 2025-06-17 | 20.1000 | 20.2600 | 20.0900 | 20.2600 | +6.632% | 5 | 986 | -72.754% |
| 2025-06-16 | 19.4600 | 19.4600 | 19.0000 | 19.0000 | -7.317% | 4 | 981 | -70.947% |
| 2025-06-13 | 19.7500 | 20.5000 | 19.7500 | 20.5000 | +6.660% | 12 | 985 | -73.073% |
| 2025-06-11 | 18.7500 | 19.2200 | 18.6300 | 19.2200 | -0.156% | 17 | 983 | -71.280% |
| 2025-06-10 | 19.0600 | 19.2500 | 19.0600 | 19.2500 | 0.000% | 4 | 968 | -71.325% |
| 2025-06-09 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -6.825% | 3 | 965 | -71.325% |
| 2025-06-05 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | +1.523% | 5 | 964 | -73.282% |
| 2025-06-02 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -1.166% | 3 | 959 | -72.875% |
| 2025-05-30 | 20.9100 | 20.9100 | 20.5900 | 20.5900 | +1.679% | 6 | 958 | -73.191% |
| 2025-05-16 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -5.814% | 2 | 957 | -72.741% |
| 2025-05-13 | 21.2400 | 21.5000 | 21.2300 | 21.5000 | 0.000% | 725 | 957 | -74.326% |
| 2025-05-12 | 22.7500 | 22.7500 | 21.5000 | 21.5000 | -17.308% | 12 | 1,174 | -74.326% |
| 2025-05-02 | 26.0000 | 26.0000 | 25.8300 | 26.0000 | -10.345% | 6 | 1,171 | -78.769% |
| 2025-04-30 | 29.6300 | 29.6300 | 29.0000 | 29.0000 | +4.317% | 18 | 1,168 | -80.966% |
| 2025-04-29 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +1.645% | 4 | 1,160 | -80.144% |
| 2025-04-28 | 27.7700 | 28.0200 | 27.3500 | 27.3500 | +0.923% | 44 | 1,164 | -79.817% |
| 2025-04-25 | 27.4600 | 27.4600 | 27.1000 | 27.1000 | -21.083% | 14 | 1,120 | -79.631% |
| 2025-04-17 | 34.9300 | 35.1100 | 34.3000 | 34.3400 | +8.431% | 16 | 1,113 | -83.925% |
| 2025-04-14 | 31.3500 | 31.6700 | 31.3500 | 31.6700 | -8.706% | 11 | 1,113 | -82.570% |
| 2025-04-10 | 39.6200 | 39.6200 | 34.6900 | 34.6900 | +15.943% | 2 | 1,104 | -84.088% |
| 2025-04-09 | 40.8400 | 40.8400 | 29.9200 | 29.9200 | -29.401% | 3 | 1,104 | -81.551% |
| 2025-04-08 | 34.7500 | 42.3800 | 34.7500 | 42.3800 | +6.349% | 17 | 1,103 | -86.975% |
| 2025-04-07 | 43.5900 | 47.8800 | 37.6000 | 39.8500 | +5.284% | 751 | 1,104 | -86.148% |
| 2025-04-04 | 32.8400 | 38.2000 | 32.8400 | 37.8500 | +73.227% | 30 | 354 | -85.416% |
| 2025-04-02 | 22.1800 | 22.1800 | 21.8500 | 21.8500 | -4.543% | 2 | 350 | -74.737% |
| 2025-04-01 | 22.9900 | 22.9900 | 22.8900 | 22.8900 | -0.780% | 13 | 350 | -75.885% |
| 2025-03-18 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | +4.389% | 10 | 337 | -76.073% |
| 2025-03-17 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -10.526% | 1 | 327 | -75.023% |
| 2025-03-13 | 24.8200 | 24.8200 | 24.7000 | 24.7000 | -1.437% | 58 | 269 | -77.652% |
| 2025-03-12 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | +24.429% | 1 | 269 | -77.973% |
| 2025-02-27 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | +3.176% | 2 | 268 | -72.592% |
| 2025-02-25 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | +4.329% | 2 | 268 | -71.721% |
| 2025-02-24 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | +2.802% | 1 | 267 | -70.497% |
| 2025-02-12 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +1.676% | 1 | 267 | -69.670% |
| 2025-02-10 | 17.8800 | 17.9000 | 17.6500 | 17.9000 | -0.666% | 78 | 266 | -69.162% |
| 2025-01-30 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | -2.172% | 5 | 188 | -69.367% |
| 2025-01-29 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | +4.304% | 36 | 183 | -70.033% |
| 2025-01-28 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +1.494% | 1 | 147 | -68.743% |
| 2025-01-24 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -3.601% | 256 | 147 | -68.276% |
| 2025-01-21 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | 0.000% | 19 | 19 | -69.418% |