SPY271217P00050000
SPY Dec 17 2027 50.00 Put
optionOPRA
EODOct 27, 2026
0.03USD0.000%(0.00)100Vol2,743OI
SPY271217P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 100 | 2,643 | 0.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 100 | 2,543 | 0.000% |
| 2026-10-16 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 20 | 2,523 | +50.000% |
| 2026-10-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 102 | 2,447 | +50.000% |
| 2026-10-02 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 300 | 2,147 | 0.000% |
| 2026-10-01 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 75 | 2,072 | 0.000% |
| 2026-09-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 35 | 2,072 | +50.000% |
| 2026-09-16 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 20 | 2,052 | 0.000% |
| 2026-09-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 50 | 2,002 | 0.000% |
| 2026-09-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 100 | 1,902 | 0.000% |
| 2026-08-31 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 6 | 1,902 | +50.000% |
| 2026-08-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 1,900 | 0.000% |
| 2026-08-11 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | -25.000% | 41 | 1,859 | 0.000% |
| 2026-08-10 | 0.0300 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 1,557 | 3,352 | -25.000% |
| 2026-08-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 3,351 | -25.000% |
| 2026-08-06 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 275 | 3,076 | 0.000% |
| 2026-08-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 3 | 3,073 | 0.000% |
| 2026-08-04 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 12 | 3,062 | -40.000% |
| 2026-08-03 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 16 | 3,046 | 0.000% |
| 2026-07-31 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 20 | 3,026 | -40.000% |
| 2026-07-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 10 | 3,016 | -25.000% |
| 2026-07-07 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 35 | 2,981 | -40.000% |
| 2026-07-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 17 | 2,964 | -25.000% |
| 2026-06-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 5 | 2,959 | -25.000% |
| 2026-06-26 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 20 | 2,959 | -40.000% |
| 2026-06-25 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 2,958 | -25.000% |
| 2026-06-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 385 | 2,573 | -40.000% |
| 2026-06-18 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | +25.000% | 1,147 | 1,426 | -40.000% |
| 2026-06-17 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 13 | 1,414 | -25.000% |
| 2026-06-12 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 110 | 1,304 | -50.000% |
| 2026-06-11 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 38 | 1,266 | -25.000% |
| 2026-06-10 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 1,265 | -40.000% |
| 2026-06-08 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 1,264 | -50.000% |
| 2026-06-04 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 107 | 1,157 | -50.000% |
| 2026-06-03 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 20 | 1,139 | -50.000% |
| 2026-06-01 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 1,138 | -50.000% |
| 2026-05-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 1,138 | -40.000% |
| 2026-05-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 10 | 1,128 | -50.000% |
| 2026-05-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 2 | 1,126 | -50.000% |
| 2026-05-18 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 46 | 1,080 | -50.000% |
| 2026-05-15 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +40.000% | 37 | 1,046 | -57.143% |
| 2026-05-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 1,046 | -40.000% |
| 2026-05-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 1,045 | -40.000% |
| 2026-05-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 1,045 | -40.000% |
| 2026-05-07 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 2 | 1,045 | -50.000% |
| 2026-05-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1 | 1,045 | -40.000% |
| 2026-04-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 93 | 1,045 | -57.143% |
| 2026-04-24 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 952 | -62.500% |
| 2026-04-17 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 5 | 951 | -62.500% |
| 2026-04-16 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 19 | 946 | -62.500% |
| 2026-04-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 5 | 927 | -62.500% |
| 2026-04-13 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.000% | 94 | 922 | -57.143% |
| 2026-04-10 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 6 | 850 | -57.143% |
| 2026-04-01 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 335 | 846 | -66.667% |
| 2026-03-30 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 132 | 511 | -72.727% |
| 2026-03-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 11 | 381 | -70.000% |
| 2026-03-26 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +42.857% | 101 | 381 | -70.000% |
| 2026-03-25 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 1 | 300 | -57.143% |
| 2026-03-24 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 3 | 300 | -66.667% |
| 2026-03-23 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 1 | 300 | -66.667% |
| 2026-03-20 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 299 | -62.500% |
| 2026-03-19 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 298 | -62.500% |
| 2026-03-18 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 28 | 299 | -66.667% |
| 2026-03-16 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 3 | 272 | -62.500% |
| 2026-03-09 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -12.500% | 25 | 275 | -57.143% |
| 2026-03-04 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 22 | 289 | -62.500% |
| 2026-03-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 5 | 272 | -57.143% |
| 2026-02-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 276 | -62.500% |
| 2026-02-19 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -12.500% | 6 | 276 | -57.143% |
| 2026-02-18 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 3 | 270 | -62.500% |
| 2026-02-12 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 5 | 267 | -57.143% |
| 2026-02-11 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 262 | -62.500% |
| 2026-02-10 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 261 | -62.500% |
| 2026-01-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 260 | -62.500% |
| 2026-01-26 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 10 | 259 | -57.143% |
| 2026-01-20 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 1 | 249 | -62.500% |
| 2026-01-16 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 11 | 242 | -50.000% |
| 2026-01-15 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 15 | 242 | -57.143% |
| 2026-01-13 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 3 | 227 | -66.667% |
| 2026-01-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 2 | 224 | -66.667% |
| 2026-01-05 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 54 | 171 | -66.667% |
| 2025-12-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 2 | 171 | -62.500% |
| 2025-12-23 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 2 | 171 | -62.500% |
| 2025-12-22 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 150 | 171 | -66.667% |
| 2025-12-19 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 20 | 42 | -62.500% |
| 2025-12-09 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 10 | 42 | -72.727% |
| 2025-12-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 32 | -72.727% |
| 2025-12-05 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +37.500% | 1 | 32 | -72.727% |
| 2025-12-03 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -27.273% | 6 | 31 | -62.500% |
| 2025-12-02 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 4 | 35 | -72.727% |
| 2025-12-01 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -30.769% | 2 | 32 | -66.667% |
| 2025-11-26 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 31 | -76.923% |
| 2025-11-25 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 1 | 31 | -76.923% |
| 2025-11-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 10 | 30 | -81.250% |
| 2025-11-19 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -6.250% | 5 | 20 | -80.000% |
| 2025-11-18 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 20 | 17 | -81.250% |
| 2025-11-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 2 | 7 | -80.000% |
| 2025-11-10 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 1 | 6 | -78.571% |
| 2025-11-06 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 6 | 5 | -75.000% |
| 2025-11-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 2 | -76.923% |
| 2025-11-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 1 | -80.000% |