SPY271217P00485000
SPY Dec 17 2027 485.00 Put
optionOPRA
EODOct 26, 2026
6.11USD-5.271%(-0.34)22Vol498OI
SPY271217P00485000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.1000 | 6.1100 | 6.1000 | 6.1100 | -5.271% | 22 | 486 | 0.000% |
| 2026-10-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.200% | 1 | 486 | -5.271% |
| 2026-10-22 | 6.2000 | 6.3000 | 6.1000 | 6.2500 | +11.408% | 6 | 485 | -2.240% |
| 2026-10-21 | 5.6200 | 5.6200 | 5.6100 | 5.6100 | -4.592% | 4 | 481 | +8.913% |
| 2026-10-20 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -5.618% | 1 | 481 | +3.912% |
| 2026-10-16 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +8.916% | 2 | 479 | -1.926% |
| 2026-10-14 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 0.000% | 20 | 479 | +6.818% |
| 2026-09-30 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -1.379% | 2 | 481 | +6.818% |
| 2026-09-21 | 5.8200 | 5.8200 | 5.8000 | 5.8000 | -5.074% | 5 | 479 | +5.345% |
| 2026-09-18 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -3.780% | 1 | 478 | 0.000% |
| 2026-09-15 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -12.172% | 8 | 478 | -3.780% |
| 2026-08-24 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -8.481% | 1 | 478 | -15.491% |
| 2026-08-03 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.227% | 2 | 480 | -22.658% |
| 2026-07-31 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +0.802% | 10 | 489 | -30.568% |
| 2026-07-30 | 8.7400 | 8.7400 | 8.7300 | 8.7300 | -6.431% | 14 | 484 | -30.011% |
| 2026-07-29 | 9.3200 | 9.3300 | 9.3200 | 9.3300 | +6.264% | 14 | 488 | -34.512% |
| 2026-07-28 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -2.336% | 5 | 493 | -30.410% |
| 2026-07-27 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -5.169% | 10 | 503 | -32.036% |
| 2026-07-23 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +11.268% | 10 | 513 | -35.549% |
| 2026-07-10 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -3.182% | 1 | 514 | -28.286% |
| 2026-07-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -10.020% | 1 | 515 | -30.568% |
| 2026-06-25 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -3.264% | 1 | 516 | -37.526% |
| 2026-06-24 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +6.533% | 1 | 517 | -39.565% |
| 2026-06-22 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +1.497% | 1 | 518 | -35.616% |
| 2026-06-17 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -16.143% | 1 | 518 | -34.652% |
| 2026-06-10 | 11.0700 | 11.1500 | 11.0700 | 11.1500 | +7.315% | 2 | 516 | -45.202% |
| 2026-06-05 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +11.841% | 5 | 511 | -41.193% |
| 2026-06-04 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +1.419% | 31 | 511 | -34.230% |
| 2026-05-29 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -5.372% | 9 | 520 | -33.297% |
| 2026-05-22 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -14.789% | 6 | 520 | -36.880% |
| 2026-05-01 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -9.841% | 1 | 521 | -46.215% |
| 2026-04-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -3.448% | 2 | 521 | -51.508% |
| 2026-04-16 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -0.911% | 1 | 521 | -53.180% |
| 2026-04-15 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -31.406% | 10 | 520 | -53.607% |
| 2026-03-20 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +11.175% | 5 | 520 | -68.177% |
| 2026-03-09 | 17.2300 | 17.2800 | 17.2300 | 17.2700 | +14.904% | 13 | 515 | -64.621% |
| 2026-03-04 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +2.945% | 5 | 534 | -59.348% |
| 2026-02-25 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -2.276% | 1 | 533 | -58.151% |
| 2026-02-20 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -0.400% | 1 | 533 | -59.103% |
| 2026-02-18 | 14.9900 | 15.0000 | 14.9900 | 15.0000 | -6.015% | 5 | 533 | -59.267% |
| 2026-02-13 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | +9.917% | 3 | 535 | -61.717% |
| 2026-02-10 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -0.412% | 31 | 535 | -57.920% |
| 2026-02-04 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +0.482% | 4 | 527 | -58.093% |
| 2026-02-03 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | +3.940% | 6 | 523 | -57.891% |
| 2026-01-27 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | 0.000% | 2 | 529 | -56.232% |
| 2026-01-22 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -0.357% | 1 | 531 | -56.232% |
| 2026-01-15 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -3.112% | 1 | 532 | -56.388% |
| 2026-01-14 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +1.119% | 7 | 532 | -57.746% |
| 2026-01-13 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +3.849% | 6 | 539 | -57.273% |
| 2026-01-09 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -5.296% | 1 | 533 | -55.628% |
| 2026-01-07 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | +0.623% | 6 | 534 | -57.978% |
| 2025-12-30 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -0.069% | 35 | 528 | -57.716% |
| 2025-12-24 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | -0.550% | 1 | 528 | -57.746% |
| 2025-12-23 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | -5.153% | 2 | 528 | -57.978% |
| 2025-12-19 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -4.188% | 18 | 528 | -60.144% |
| 2025-12-12 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -0.312% | 1 | 511 | -61.813% |
| 2025-12-11 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -2.668% | 35 | 511 | -61.931% |
| 2025-12-03 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -2.020% | 3 | 476 | -62.947% |
| 2025-11-26 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | -8.383% | 1 | 477 | -63.696% |
| 2025-11-25 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | -13.634% | 1 | 477 | -66.739% |
| 2025-11-21 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | +1.770% | 1 | 478 | -71.274% |
| 2025-11-20 | 20.6400 | 20.9000 | 20.6400 | 20.9000 | +14.083% | 2 | 478 | -70.766% |
| 2025-11-13 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +4.328% | 16 | 477 | -66.648% |
| 2025-11-06 | 17.9900 | 17.9900 | 17.5600 | 17.5600 | +6.878% | 2 | 493 | -65.205% |
| 2025-11-03 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | -2.027% | 1 | 492 | -62.812% |
| 2025-10-21 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +0.119% | 1 | 492 | -63.566% |
| 2025-10-20 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -7.459% | 1 | 491 | -63.522% |
| 2025-10-10 | 18.2200 | 18.2200 | 18.1000 | 18.1000 | +7.674% | 5 | 490 | -66.243% |
| 2025-10-07 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +1.941% | 1 | 491 | -63.653% |
| 2025-10-01 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | +0.733% | 1 | 491 | -62.947% |
| 2025-09-26 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | +2.185% | 1 | 492 | -62.676% |
| 2025-09-19 | 16.2700 | 16.2700 | 16.0200 | 16.0200 | -5.039% | 6 | 492 | -61.860% |
| 2025-09-10 | 16.8500 | 16.9500 | 16.8500 | 16.8700 | +0.357% | 10 | 497 | -63.782% |
| 2025-09-09 | 16.8400 | 16.8400 | 16.8100 | 16.8100 | -2.211% | 14 | 489 | -63.653% |
| 2025-09-08 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | +1.118% | 30 | 480 | -64.456% |
| 2025-09-04 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.186% | 24 | 450 | -64.059% |
| 2025-08-29 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | +1.578% | 8 | 418 | -64.845% |
| 2025-08-27 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | -0.926% | 2 | 418 | -64.290% |
| 2025-08-26 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | +1.172% | 1 | 416 | -64.621% |
| 2025-08-22 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | -2.457% | 20 | 415 | -64.206% |
| 2025-08-19 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +0.402% | 3 | 395 | -65.086% |
| 2025-08-18 | 17.4700 | 17.4800 | 17.3000 | 17.4300 | -0.400% | 30 | 395 | -64.945% |
| 2025-08-14 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -0.737% | 6 | 420 | -65.086% |
| 2025-08-12 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -6.173% | 17 | 414 | -65.343% |
| 2025-08-07 | 18.9700 | 18.9700 | 18.7900 | 18.7900 | -0.844% | 22 | 431 | -67.483% |
| 2025-08-04 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -7.786% | 1 | 411 | -67.757% |
| 2025-08-01 | 20.3500 | 20.6800 | 19.9000 | 20.5500 | +14.421% | 7 | 410 | -70.268% |
| 2025-07-30 | 18.2000 | 18.2000 | 17.9600 | 17.9600 | +0.391% | 2 | 409 | -65.980% |
| 2025-07-28 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | +0.393% | 1 | 409 | -65.847% |
| 2025-07-25 | 17.8000 | 17.8200 | 17.7200 | 17.8200 | -1.926% | 8 | 410 | -65.713% |
| 2025-07-24 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | -1.784% | 1 | 403 | -66.373% |
| 2025-07-23 | 18.9300 | 19.0000 | 18.5000 | 18.5000 | -4.933% | 25 | 403 | -66.973% |
| 2025-07-22 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +4.399% | 1 | 426 | -68.602% |
| 2025-07-21 | 19.0200 | 19.0200 | 18.6400 | 18.6400 | -3.719% | 42 | 426 | -67.221% |
| 2025-07-14 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +0.938% | 1 | 426 | -68.440% |
| 2025-07-11 | 19.2300 | 19.2300 | 19.1800 | 19.1800 | +1.697% | 2 | 425 | -68.144% |
| 2025-07-10 | 19.3600 | 19.3600 | 18.8600 | 18.8600 | -6.587% | 20 | 423 | -67.603% |
| 2025-07-02 | 20.1900 | 20.1900 | 20.1900 | 20.1900 | -3.720% | 1 | 403 | -69.737% |
| 2025-06-30 | 20.8800 | 20.9700 | 20.8800 | 20.9700 | -1.549% | 2 | 403 | -70.863% |
| 2025-06-26 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -2.294% | 1 | 405 | -71.315% |
| 2025-06-25 | 21.5800 | 21.8000 | 21.5800 | 21.8000 | -0.457% | 9 | 404 | -71.972% |
| 2025-06-24 | 22.0800 | 22.0800 | 21.9000 | 21.9000 | -7.789% | 5 | 397 | -72.100% |
| 2025-06-23 | 23.5500 | 23.7500 | 23.5500 | 23.7500 | -1.042% | 13 | 402 | -74.274% |
| 2025-06-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +7.335% | 6 | 402 | -74.542% |
| 2025-06-16 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | +1.636% | 1 | 405 | -72.674% |
| 2025-06-11 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -1.566% | 3 | 406 | -72.227% |
| 2025-06-10 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -8.664% | 1 | 409 | -72.662% |
| 2025-06-02 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | +1.958% | 2 | 410 | -75.031% |
| 2025-05-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +2.128% | 1 | 410 | -74.542% |
| 2025-05-19 | 23.5000 | 23.5000 | 22.9500 | 23.5000 | +1.075% | 11 | 409 | -74.000% |
| 2025-05-16 | 23.4600 | 23.6000 | 23.2500 | 23.2500 | -3.125% | 60 | 401 | -73.720% |
| 2025-05-14 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.988% | 2 | 399 | -74.542% |
| 2025-05-13 | 25.2600 | 25.2600 | 25.2600 | 25.2600 | -4.499% | 1 | 398 | -75.812% |
| 2025-05-12 | 26.4400 | 26.4500 | 26.4400 | 26.4500 | -18.490% | 3 | 397 | -76.900% |
| 2025-05-07 | 32.4400 | 32.4500 | 32.4400 | 32.4500 | +5.426% | 2 | 397 | -81.171% |
| 2025-05-05 | 30.3500 | 30.7800 | 30.3500 | 30.7800 | +2.429% | 7 | 399 | -80.149% |
| 2025-05-02 | 30.1200 | 30.1200 | 30.0500 | 30.0500 | -4.421% | 72 | 402 | -79.667% |
| 2025-05-01 | 31.7500 | 31.7500 | 31.4400 | 31.4400 | -11.611% | 4 | 373 | -80.566% |
| 2025-04-30 | 35.5700 | 35.5700 | 35.5700 | 35.5700 | +9.818% | 1 | 375 | -82.823% |
| 2025-04-25 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | -1.280% | 2 | 375 | -81.136% |
| 2025-04-23 | 32.8100 | 32.8100 | 32.8100 | 32.8100 | -19.445% | 3 | 374 | -81.378% |
| 2025-04-22 | 42.5300 | 42.5300 | 40.6700 | 40.7300 | +2.080% | 5 | 371 | -84.999% |
| 2025-04-17 | 40.9200 | 40.9300 | 39.9000 | 39.9000 | +10.343% | 204 | 353 | -84.687% |
| 2025-04-15 | 36.1600 | 36.1600 | 36.1600 | 36.1600 | -0.110% | 21 | 353 | -83.103% |
| 2025-04-14 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -1.039% | 1 | 353 | -83.122% |
| 2025-04-09 | 50.3700 | 52.0000 | 36.2100 | 36.5800 | -26.101% | 5 | 354 | -83.297% |
| 2025-04-08 | 38.2000 | 49.5000 | 38.2000 | 49.5000 | +9.780% | 19 | 356 | -87.657% |
| 2025-04-07 | 52.3900 | 54.8600 | 43.0200 | 45.0900 | -3.136% | 72 | 371 | -86.449% |
| 2025-04-04 | 39.2200 | 46.5500 | 38.6700 | 46.5500 | +42.791% | 26 | 351 | -86.874% |
| 2025-04-03 | 31.1300 | 33.9200 | 31.1300 | 32.6000 | +21.642% | 29 | 339 | -81.258% |
| 2025-04-02 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -10.188% | 2 | 316 | -77.201% |
| 2025-03-31 | 29.8700 | 29.8700 | 29.6800 | 29.8400 | +24.333% | 5 | 318 | -79.524% |
| 2025-03-27 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 0.000% | 10 | 320 | -74.542% |
| 2025-03-26 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +2.041% | 10 | 310 | -74.542% |
| 2025-03-25 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | -9.538% | 4 | 300 | -74.022% |
| 2025-03-21 | 27.8100 | 27.8100 | 26.0000 | 26.0000 | +1.049% | 56 | 304 | -76.500% |
| 2025-03-17 | 25.7300 | 25.7300 | 25.7300 | 25.7300 | -6.198% | 2 | 279 | -76.253% |
| 2025-03-14 | 27.2500 | 27.4300 | 27.2500 | 27.4300 | -7.798% | 14 | 277 | -77.725% |
| 2025-03-13 | 29.6500 | 29.7500 | 29.6500 | 29.7500 | +2.163% | 6 | 278 | -79.462% |
| 2025-03-12 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | -0.444% | 1 | 278 | -79.018% |
| 2025-03-11 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -3.815% | 36 | 277 | -79.111% |
| 2025-03-10 | 29.4400 | 30.7800 | 28.7500 | 30.4100 | +16.513% | 13 | 241 | -79.908% |
| 2025-03-07 | 27.3700 | 27.5400 | 26.1000 | 26.1000 | +6.314% | 6 | 249 | -76.590% |
| 2025-03-05 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -2.035% | 5 | 248 | -75.112% |
| 2025-03-04 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | +7.461% | 1 | 253 | -75.619% |
| 2025-03-03 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | +6.533% | 5 | 254 | -73.799% |
| 2025-02-26 | 21.9300 | 21.9300 | 21.8900 | 21.8900 | +11.798% | 9 | 249 | -72.088% |
| 2025-02-19 | 19.9300 | 19.9300 | 19.5800 | 19.5800 | -2.732% | 73 | 249 | -68.795% |
| 2025-02-18 | 19.9600 | 20.1600 | 19.9600 | 20.1300 | -1.517% | 30 | 183 | -69.647% |
| 2025-02-13 | 20.3700 | 20.5100 | 20.3700 | 20.4400 | -2.667% | 21 | 132 | -70.108% |
| 2025-02-11 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.059% | 2 | 132 | -70.905% |
| 2025-02-10 | 20.7500 | 20.7800 | 20.7500 | 20.7800 | +2.617% | 36 | 130 | -70.597% |
| 2025-01-31 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -6.596% | 6 | 94 | -69.827% |
| 2025-01-29 | 20.7200 | 21.6800 | 20.7200 | 21.6800 | +1.641% | 19 | 91 | -71.817% |
| 2025-01-28 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | -3.045% | 2 | 72 | -71.355% |
| 2025-01-27 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +7.843% | 1 | 70 | -72.227% |
| 2025-01-24 | 20.4800 | 20.5100 | 20.4000 | 20.4000 | -5.204% | 116 | 70 | -70.049% |
| 2025-01-21 | 21.0900 | 21.5200 | 20.6000 | 21.5200 | -4.100% | 11 | 12 | -71.608% |
| 2025-01-16 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | -12.000% | 1 | 2 | -72.772% |
| 2025-01-13 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +6.918% | 1 | 2 | -76.039% |
| 2025-01-08 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | 0.000% | 1 | 0 | -74.382% |