SPY271217P00495000
SPY Dec 17 2027 495.00 Put
optionOPRA
EODOct 22, 2026
6.77USD+1.805%(+0.12)1Vol1,532OI
SPY271217P00495000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +1.805% | 1 | 1,531 | 0.000% |
| 2026-10-16 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +12.331% | 1 | 1,530 | +1.805% |
| 2026-10-15 | 6.0000 | 6.0000 | 5.9100 | 5.9200 | 0.000% | 6 | 1,524 | +14.358% |
| 2026-10-09 | 5.9600 | 5.9600 | 5.9200 | 5.9200 | +1.024% | 4 | 1,522 | +14.358% |
| 2026-10-06 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -4.092% | 1 | 1,522 | +15.529% |
| 2026-09-30 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -0.812% | 2 | 1,520 | +10.802% |
| 2026-09-29 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +0.818% | 2 | 1,518 | +9.903% |
| 2026-09-28 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +0.659% | 1 | 1,517 | +10.802% |
| 2026-09-25 | 6.0600 | 6.0700 | 6.0500 | 6.0700 | -2.254% | 4 | 1,516 | +11.532% |
| 2026-09-24 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +0.323% | 2 | 1,516 | +9.018% |
| 2026-09-21 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -5.496% | 4 | 1,512 | +9.370% |
| 2026-09-18 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +2.344% | 4 | 1,508 | +3.359% |
| 2026-09-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.185% | 25 | 1,508 | +5.781% |
| 2026-09-15 | 6.7000 | 6.8300 | 6.7000 | 6.7500 | +2.118% | 52 | 1,516 | +0.296% |
| 2026-09-11 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -6.241% | 1 | 1,515 | +2.421% |
| 2026-09-10 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +3.829% | 2 | 1,513 | -3.972% |
| 2026-09-09 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +6.929% | 2 | 1,511 | -0.295% |
| 2026-09-03 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -9.286% | 3 | 1,514 | +6.614% |
| 2026-09-01 | 7.1500 | 7.1500 | 7.0000 | 7.0000 | +1.302% | 4 | 1,512 | -3.286% |
| 2026-08-31 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -2.949% | 2 | 1,512 | -2.026% |
| 2026-08-28 | 7.1100 | 7.1200 | 7.1100 | 7.1200 | -4.430% | 3 | 1,515 | -4.916% |
| 2026-08-26 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -3.622% | 1 | 1,515 | -9.128% |
| 2026-08-25 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -22.312% | 2 | 1,514 | -12.419% |
| 2026-07-29 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.947% | 4 | 1,518 | -31.960% |
| 2026-07-28 | 9.7300 | 9.7600 | 9.7300 | 9.7600 | -3.462% | 15 | 1,518 | -30.635% |
| 2026-07-17 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +8.827% | 1 | 1,518 | -33.037% |
| 2026-07-16 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -6.445% | 1 | 1,518 | -27.126% |
| 2026-06-29 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +1.638% | 1 | 1,518 | -31.823% |
| 2026-06-16 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +0.411% | 1 | 1,519 | -30.706% |
| 2026-06-15 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -7.685% | 3 | 1,516 | -30.421% |
| 2026-06-12 | 10.4800 | 10.5400 | 10.4200 | 10.5400 | -3.303% | 6 | 1,515 | -35.769% |
| 2026-06-11 | 11.9900 | 11.9900 | 10.9000 | 10.9000 | -7.392% | 2 | 1,516 | -37.890% |
| 2026-06-10 | 11.8400 | 11.8400 | 11.7700 | 11.7700 | +4.996% | 424 | 1,099 | -42.481% |
| 2026-06-05 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | +11.210% | 1 | 1,098 | -39.607% |
| 2026-06-04 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -2.326% | 1 | 1,098 | -32.837% |
| 2026-06-03 | 10.1300 | 10.3900 | 10.1300 | 10.3200 | +3.303% | 7 | 1,098 | -34.399% |
| 2026-06-02 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 2 | 1,099 | -32.232% |
| 2026-06-01 | 9.8500 | 9.9800 | 9.8500 | 9.9800 | +0.100% | 9 | 1,094 | -32.164% |
| 2026-05-29 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -1.091% | 3 | 1,094 | -32.096% |
| 2026-05-28 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -3.541% | 2 | 1,096 | -32.837% |
| 2026-05-26 | 10.3500 | 10.4500 | 10.3500 | 10.4500 | -8.574% | 7 | 1,101 | -35.215% |
| 2026-05-13 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -1.804% | 7 | 1,108 | -40.770% |
| 2026-05-11 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -2.431% | 1 | 1,108 | -41.838% |
| 2026-05-07 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -7.805% | 3 | 1,111 | -43.252% |
| 2026-04-27 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -7.174% | 1 | 1,111 | -47.682% |
| 2026-04-21 | 14.0300 | 14.0300 | 13.9400 | 13.9400 | -3.596% | 26 | 1,107 | -51.435% |
| 2026-04-14 | 14.1600 | 14.4600 | 14.1600 | 14.4600 | -4.111% | 9 | 1,107 | -53.181% |
| 2026-04-13 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | -2.521% | 3 | 1,114 | -55.106% |
| 2026-04-10 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -15.233% | 4 | 1,114 | -56.238% |
| 2026-04-07 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +3.634% | 1 | 1,118 | -62.904% |
| 2026-04-06 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | -9.785% | 3 | 1,117 | -61.556% |
| 2026-03-31 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | +1.297% | 5 | 1,114 | -65.318% |
| 2026-03-26 | 19.2300 | 19.2700 | 19.2300 | 19.2700 | +1.581% | 29 | 1,119 | -64.868% |
| 2026-03-25 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -1.301% | 3 | 1,122 | -64.312% |
| 2026-03-19 | 19.3300 | 19.3300 | 19.2200 | 19.2200 | +3.333% | 4 | 1,125 | -64.776% |
| 2026-03-12 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +11.511% | 1 | 1,125 | -63.602% |
| 2026-02-23 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +9.020% | 1 | 1,125 | -59.412% |
| 2026-02-11 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +0.526% | 4 | 1,126 | -55.752% |
| 2026-02-09 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -0.847% | 2 | 1,126 | -55.519% |
| 2026-02-02 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +1.926% | 1 | 1,128 | -55.896% |
| 2026-01-28 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -2.017% | 4 | 1,129 | -55.046% |
| 2026-01-13 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +0.261% | 4 | 1,133 | -55.953% |
| 2026-01-07 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -1.668% | 4 | 1,137 | -55.838% |
| 2025-12-26 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | -13.772% | 1 | 1,141 | -56.575% |
| 2025-12-17 | 18.0200 | 18.0800 | 18.0200 | 18.0800 | +6.982% | 6 | 1,142 | -62.555% |
| 2025-12-12 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -25.221% | 1 | 1,146 | -59.941% |
| 2025-11-20 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +6.004% | 1 | 1,145 | -70.044% |
| 2025-11-18 | 20.7600 | 21.3200 | 20.7600 | 21.3200 | +3.646% | 2 | 1,145 | -68.246% |
| 2025-11-14 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | +5.595% | 1 | 1,145 | -67.088% |
| 2025-11-13 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | +13.852% | 1 | 1,145 | -65.246% |
| 2025-10-30 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | +1.363% | 1 | 1,145 | -60.432% |
| 2025-10-29 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -5.434% | 1 | 1,146 | -59.893% |
| 2025-10-23 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -14.347% | 1 | 1,146 | -62.073% |
| 2025-10-16 | 20.9500 | 20.9500 | 20.8400 | 20.8400 | +8.825% | 9 | 1,145 | -67.514% |
| 2025-10-13 | 19.3000 | 19.3000 | 19.1500 | 19.1500 | -6.585% | 26 | 1,136 | -64.648% |
| 2025-10-10 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +15.558% | 1 | 1,111 | -66.976% |
| 2025-10-08 | 17.9200 | 17.9200 | 17.7400 | 17.7400 | +0.339% | 2 | 1,112 | -61.838% |
| 2025-10-03 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -0.394% | 1 | 1,113 | -61.708% |
| 2025-10-02 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +0.226% | 1 | 1,112 | -61.859% |
| 2025-09-30 | 17.9600 | 17.9600 | 17.7100 | 17.7100 | +0.568% | 3 | 1,113 | -61.773% |
| 2025-09-26 | 17.8700 | 18.0100 | 17.5500 | 17.6100 | -2.600% | 11 | 1,114 | -61.556% |
| 2025-09-24 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +5.731% | 2 | 1,106 | -62.555% |
| 2025-09-19 | 17.3200 | 17.3200 | 17.1000 | 17.1000 | +0.117% | 268 | 1,104 | -60.409% |
| 2025-09-18 | 17.0700 | 17.0800 | 16.9800 | 17.0800 | -1.556% | 8 | 838 | -60.363% |
| 2025-09-15 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -1.364% | 1 | 831 | -60.980% |
| 2025-09-12 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +0.802% | 1 | 832 | -61.512% |
| 2025-09-11 | 17.5500 | 17.5500 | 17.4500 | 17.4500 | -3.751% | 5 | 831 | -61.203% |
| 2025-09-10 | 17.8500 | 18.1600 | 17.8500 | 18.1300 | -2.000% | 6 | 826 | -62.659% |
| 2025-09-08 | 18.6400 | 18.6400 | 18.4900 | 18.5000 | +2.607% | 4 | 821 | -63.405% |
| 2025-09-05 | 18.1600 | 18.1600 | 18.0200 | 18.0300 | -3.583% | 3 | 819 | -62.451% |
| 2025-08-29 | 18.6800 | 18.7000 | 18.6800 | 18.7000 | +0.538% | 28 | 790 | -63.797% |
| 2025-08-26 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +0.813% | 2 | 790 | -63.602% |
| 2025-08-25 | 18.4000 | 18.4600 | 18.3900 | 18.4500 | -1.178% | 49 | 788 | -63.306% |
| 2025-08-13 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -4.550% | 2 | 740 | -63.739% |
| 2025-08-11 | 19.4100 | 19.5600 | 19.4100 | 19.5600 | -11.693% | 4 | 742 | -65.389% |
| 2025-08-01 | 21.1700 | 22.2900 | 21.1700 | 22.1500 | +11.587% | 7 | 743 | -69.436% |
| 2025-07-30 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +1.586% | 1 | 736 | -65.894% |
| 2025-07-29 | 19.7400 | 19.7400 | 19.5200 | 19.5400 | +1.824% | 34 | 735 | -65.353% |
| 2025-07-28 | 19.1400 | 19.1900 | 19.1400 | 19.1900 | +0.366% | 193 | 705 | -64.721% |
| 2025-07-25 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -6.366% | 4 | 512 | -64.592% |
| 2025-07-23 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -1.638% | 1 | 512 | -66.846% |
| 2025-07-22 | 21.0000 | 21.0000 | 20.7600 | 20.7600 | -1.518% | 2 | 511 | -67.389% |
| 2025-07-14 | 21.0800 | 21.0800 | 21.0800 | 21.0800 | +0.573% | 10 | 510 | -67.884% |
| 2025-07-11 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | +0.818% | 4 | 520 | -67.700% |
| 2025-07-09 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | -2.257% | 1 | 520 | -67.436% |
| 2025-07-08 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | -1.528% | 2 | 521 | -68.171% |
| 2025-07-07 | 21.4300 | 21.6800 | 21.4300 | 21.6000 | -0.461% | 3 | 519 | -68.657% |
| 2025-07-02 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -3.470% | 9 | 518 | -68.802% |
| 2025-07-01 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -0.399% | 2 | 509 | -69.884% |
| 2025-06-30 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | -1.570% | 2 | 511 | -70.004% |
| 2025-06-27 | 22.9300 | 22.9300 | 22.9300 | 22.9300 | -1.376% | 1 | 509 | -70.475% |
| 2025-06-25 | 23.2500 | 23.2600 | 23.2500 | 23.2500 | -5.680% | 3 | 509 | -70.882% |
| 2025-06-11 | 23.9100 | 24.6500 | 23.7400 | 24.6500 | +2.282% | 6 | 510 | -72.535% |
| 2025-06-10 | 24.1600 | 24.1600 | 24.1000 | 24.1000 | -2.033% | 2 | 507 | -71.909% |
| 2025-06-09 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +0.408% | 1 | 507 | -72.480% |
| 2025-06-06 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -4.558% | 2 | 508 | -72.367% |
| 2025-06-05 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | -1.117% | 1 | 509 | -73.627% |
| 2025-05-29 | 25.9600 | 25.9600 | 25.9600 | 25.9600 | -1.853% | 1 | 509 | -73.921% |
| 2025-05-28 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +1.731% | 1 | 510 | -74.405% |
| 2025-05-20 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +2.564% | 1 | 510 | -73.962% |
| 2025-05-19 | 25.2500 | 25.3500 | 25.2500 | 25.3500 | +0.356% | 2 | 509 | -73.294% |
| 2025-05-16 | 25.2600 | 25.2600 | 25.2600 | 25.2600 | -7.709% | 4 | 508 | -73.199% |
| 2025-05-12 | 27.3700 | 27.3700 | 27.3700 | 27.3700 | -14.735% | 3 | 506 | -75.265% |
| 2025-05-08 | 32.2300 | 32.2300 | 32.1000 | 32.1000 | -1.835% | 9 | 503 | -78.910% |
| 2025-05-05 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +1.113% | 2 | 497 | -79.297% |
| 2025-05-02 | 32.3400 | 32.3400 | 32.3400 | 32.3400 | -4.348% | 2 | 497 | -79.066% |
| 2025-05-01 | 33.8100 | 33.8100 | 33.8100 | 33.8100 | -9.960% | 1 | 498 | -79.976% |
| 2025-04-30 | 37.5000 | 37.5500 | 37.5000 | 37.5500 | +6.980% | 2 | 497 | -81.971% |
| 2025-04-25 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -24.936% | 2 | 496 | -80.712% |
| 2025-04-21 | 46.7500 | 47.1400 | 46.7500 | 46.7600 | +6.056% | 10 | 496 | -85.522% |
| 2025-04-17 | 44.1400 | 44.1400 | 44.0900 | 44.0900 | +12.474% | 2 | 505 | -84.645% |
| 2025-04-15 | 39.5300 | 39.5300 | 39.2000 | 39.2000 | -6.422% | 30 | 505 | -82.730% |
| 2025-04-11 | 41.8900 | 41.8900 | 41.8900 | 41.8900 | -15.663% | 4 | 504 | -83.839% |
| 2025-04-10 | 49.6700 | 49.6700 | 49.6700 | 49.6700 | +23.711% | 2 | 502 | -86.370% |
| 2025-04-09 | 52.9600 | 53.7800 | 40.1500 | 40.1500 | -24.643% | 4 | 502 | -83.138% |
| 2025-04-08 | 40.2100 | 53.2800 | 40.2100 | 53.2800 | +5.714% | 4 | 499 | -87.294% |
| 2025-04-07 | 56.9900 | 56.9900 | 48.6000 | 50.4000 | +5.594% | 135 | 498 | -86.567% |
| 2025-04-04 | 43.0700 | 48.0600 | 43.0700 | 47.7300 | +36.294% | 212 | 454 | -85.816% |
| 2025-04-03 | 35.0200 | 35.0200 | 35.0200 | 35.0200 | +18.672% | 1 | 384 | -80.668% |
| 2025-04-01 | 30.7200 | 30.7200 | 29.5100 | 29.5100 | -1.960% | 7 | 383 | -77.059% |
| 2025-03-31 | 29.9900 | 30.1000 | 29.9900 | 30.1000 | -1.052% | 2 | 388 | -77.508% |
| 2025-03-28 | 30.4200 | 30.4200 | 30.4200 | 30.4200 | +14.619% | 20 | 386 | -77.745% |
| 2025-03-26 | 26.0000 | 26.5400 | 26.0000 | 26.5400 | +4.694% | 26 | 386 | -74.491% |
| 2025-03-25 | 25.0000 | 25.3500 | 25.0000 | 25.3500 | +1.726% | 4 | 360 | -73.294% |
| 2025-03-24 | 26.2500 | 26.2500 | 24.9200 | 24.9200 | -15.782% | 22 | 356 | -72.833% |
| 2025-03-18 | 29.4000 | 29.5900 | 29.4000 | 29.5900 | +5.415% | 2 | 346 | -77.121% |
| 2025-03-17 | 28.6500 | 28.6500 | 28.0700 | 28.0700 | -8.058% | 7 | 344 | -75.882% |
| 2025-03-14 | 30.5300 | 30.5300 | 30.5300 | 30.5300 | -5.480% | 2 | 337 | -77.825% |
| 2025-03-13 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | +2.637% | 1 | 337 | -79.040% |
| 2025-03-11 | 31.4700 | 31.4700 | 31.4700 | 31.4700 | -1.193% | 1 | 337 | -78.487% |
| 2025-03-10 | 30.8400 | 32.4900 | 30.8400 | 31.8500 | +6.167% | 8 | 336 | -78.744% |
| 2025-03-07 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +2.564% | 2 | 331 | -77.433% |
| 2025-03-06 | 29.7500 | 29.7500 | 28.8000 | 29.2500 | +0.103% | 60 | 331 | -76.855% |
| 2025-03-04 | 29.1800 | 29.2200 | 29.1800 | 29.2200 | +7.585% | 4 | 274 | -76.831% |
| 2025-03-03 | 27.1600 | 27.1600 | 27.1600 | 27.1600 | +5.681% | 12 | 262 | -75.074% |
| 2025-02-28 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +3.504% | 28 | 262 | -73.658% |
| 2025-02-25 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | +12.251% | 1 | 248 | -72.735% |
| 2025-02-20 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | -5.551% | 1 | 247 | -69.394% |
| 2025-01-31 | 23.4200 | 23.4200 | 23.4200 | 23.4200 | -2.902% | 6 | 246 | -71.093% |
| 2025-01-16 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | +0.921% | 11 | 243 | -71.932% |
| 2025-01-15 | 23.8800 | 23.9000 | 23.8800 | 23.9000 | -8.077% | 206 | 232 | -71.674% |
| 2025-01-14 | 25.3300 | 26.0000 | 25.3300 | 26.0000 | +3.503% | 16 | 26 | -73.962% |
| 2025-01-08 | 25.1200 | 25.1200 | 25.1200 | 25.1200 | 0.000% | 10 | 0 | -73.049% |