SPY271217P00505000
SPY Dec 17 2027 505.00 Put
optionOPRA
EODOct 22, 2026
7.20USD+11.628%(+0.75)2Vol818OI
SPY271217P00505000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +11.628% | 2 | 818 | 0.000% |
| 2026-10-21 | 6.4600 | 6.4600 | 6.4500 | 6.4500 | -9.410% | 8 | 810 | +11.628% |
| 2026-10-16 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +14.286% | 5 | 810 | +1.124% |
| 2026-10-13 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -3.560% | 2 | 812 | +15.570% |
| 2026-10-08 | 6.4700 | 6.4700 | 6.4600 | 6.4600 | +2.866% | 9 | 803 | +11.455% |
| 2026-10-07 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +1.127% | 2 | 801 | +14.650% |
| 2026-10-06 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -2.665% | 1 | 800 | +15.942% |
| 2026-10-05 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -0.623% | 5 | 805 | +12.853% |
| 2026-09-22 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -8.155% | 2 | 803 | +12.150% |
| 2026-09-18 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -7.048% | 1 | 803 | +3.004% |
| 2026-09-16 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +6.065% | 1 | 804 | -4.255% |
| 2026-09-11 | 7.2000 | 7.2000 | 7.0900 | 7.0900 | +1.868% | 28 | 804 | +1.551% |
| 2026-09-08 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -8.901% | 1 | 803 | +3.448% |
| 2026-09-01 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +3.383% | 24 | 803 | -5.759% |
| 2026-08-31 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -1.335% | 24 | 822 | -2.571% |
| 2026-08-28 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -9.541% | 35 | 857 | -3.872% |
| 2026-08-24 | 8.2900 | 8.2900 | 8.2800 | 8.2800 | -0.361% | 6 | 852 | -13.043% |
| 2026-08-21 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -2.693% | 3 | 855 | -13.357% |
| 2026-08-20 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -14.770% | 3 | 852 | -15.691% |
| 2026-07-30 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -10.135% | 1 | 853 | -28.144% |
| 2026-07-29 | 10.7000 | 11.1500 | 10.7000 | 11.1500 | +7.418% | 3 | 854 | -35.426% |
| 2026-07-24 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +1.466% | 1 | 854 | -30.636% |
| 2026-07-22 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +1.087% | 1 | 854 | -29.619% |
| 2026-07-21 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -4.528% | 40 | 854 | -28.854% |
| 2026-07-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.516% | 5 | 854 | -32.075% |
| 2026-07-16 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +1.789% | 1 | 854 | -29.688% |
| 2026-07-14 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +0.600% | 14 | 840 | -28.429% |
| 2026-07-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.716% | 10 | 830 | -28.000% |
| 2026-07-08 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +0.469% | 2 | 830 | -32.836% |
| 2026-07-02 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +4.711% | 1 | 831 | -32.521% |
| 2026-07-01 | 10.3900 | 10.3900 | 10.0100 | 10.1900 | -0.972% | 3 | 831 | -29.342% |
| 2026-06-30 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -7.130% | 1 | 832 | -30.029% |
| 2026-06-29 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -4.893% | 2 | 832 | -35.018% |
| 2026-06-24 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -2.265% | 2 | 834 | -38.197% |
| 2026-06-23 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +8.660% | 2 | 834 | -39.597% |
| 2026-06-22 | 10.5900 | 10.9700 | 10.5900 | 10.9700 | +1.857% | 3 | 833 | -34.366% |
| 2026-06-18 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -14.252% | 1 | 834 | -33.148% |
| 2026-06-11 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -1.258% | 1 | 834 | -42.675% |
| 2026-06-10 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +19.325% | 1 | 834 | -43.396% |
| 2026-05-29 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -7.224% | 60 | 870 | -32.458% |
| 2026-05-21 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -4.647% | 1 | 871 | -37.337% |
| 2026-05-15 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -4.668% | 4 | 875 | -40.249% |
| 2026-05-12 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -0.940% | 324 | 585 | -43.038% |
| 2026-05-07 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -2.670% | 14 | 585 | -43.574% |
| 2026-05-05 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -9.022% | 1 | 586 | -45.080% |
| 2026-04-22 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | -0.346% | 1 | 586 | -50.035% |
| 2026-04-17 | 14.1600 | 14.4600 | 14.1600 | 14.4600 | -31.208% | 33 | 586 | -50.207% |
| 2026-03-31 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | -11.045% | 5 | 563 | -65.747% |
| 2026-03-30 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | -0.964% | 2 | 558 | -69.530% |
| 2026-03-27 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | +15.210% | 1 | 558 | -69.824% |
| 2026-03-23 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | +2.070% | 1 | 559 | -65.234% |
| 2026-03-19 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -0.734% | 1 | 559 | -64.515% |
| 2026-03-13 | 20.4400 | 20.4400 | 20.4400 | 20.4400 | +9.422% | 2 | 560 | -64.775% |
| 2026-03-11 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | -0.373% | 2 | 560 | -61.456% |
| 2026-03-09 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -4.141% | 50 | 560 | -61.600% |
| 2026-03-06 | 20.0000 | 20.0000 | 19.5600 | 19.5600 | +10.947% | 7 | 533 | -63.190% |
| 2026-02-26 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -0.452% | 1 | 527 | -59.161% |
| 2026-02-17 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -0.784% | 1 | 527 | -59.345% |
| 2026-02-12 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +7.143% | 2 | 528 | -59.664% |
| 2026-02-11 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +2.523% | 8 | 528 | -56.783% |
| 2026-02-09 | 16.5600 | 16.5700 | 16.2500 | 16.2500 | -12.446% | 7 | 532 | -55.692% |
| 2026-02-05 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +9.628% | 1 | 531 | -61.207% |
| 2026-01-30 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | +0.356% | 1 | 532 | -57.472% |
| 2026-01-29 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +0.476% | 1 | 532 | -57.321% |
| 2025-12-23 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | -9.194% | 3 | 532 | -57.117% |
| 2025-12-18 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | +0.818% | 12 | 532 | -61.060% |
| 2025-12-05 | 18.2100 | 18.3400 | 18.1700 | 18.3400 | -1.609% | 70 | 532 | -60.742% |
| 2025-12-03 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | -4.459% | 1 | 532 | -61.373% |
| 2025-11-26 | 19.6500 | 19.6500 | 19.5100 | 19.5100 | -10.422% | 2 | 534 | -63.096% |
| 2025-11-19 | 21.9300 | 21.9300 | 21.7800 | 21.7800 | +4.161% | 4 | 534 | -66.942% |
| 2025-11-17 | 20.6400 | 20.9100 | 20.6400 | 20.9100 | +6.412% | 2 | 532 | -65.567% |
| 2025-11-10 | 19.6800 | 19.6800 | 19.6500 | 19.6500 | -2.190% | 2 | 532 | -63.359% |
| 2025-11-06 | 20.5000 | 20.5000 | 20.0900 | 20.0900 | +1.209% | 8 | 532 | -64.161% |
| 2025-11-04 | 20.0700 | 20.0700 | 19.8500 | 19.8500 | +8.886% | 6 | 525 | -63.728% |
| 2025-10-30 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | +2.531% | 1 | 525 | -60.505% |
| 2025-10-27 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -4.254% | 5 | 524 | -59.505% |
| 2025-10-24 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -2.417% | 1 | 524 | -61.228% |
| 2025-10-23 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | -1.194% | 3 | 524 | -62.165% |
| 2025-10-21 | 19.3800 | 19.3800 | 19.2600 | 19.2600 | -12.455% | 2 | 521 | -62.617% |
| 2025-10-17 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +0.182% | 1 | 519 | -67.273% |
| 2025-10-10 | 21.0700 | 21.9600 | 21.0700 | 21.9600 | +13.606% | 3 | 519 | -67.213% |
| 2025-10-09 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | +0.104% | 5 | 517 | -62.752% |
| 2025-10-07 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +2.658% | 1 | 518 | -62.714% |
| 2025-09-30 | 19.8200 | 19.8200 | 18.7200 | 18.8100 | -0.896% | 8 | 518 | -61.722% |
| 2025-09-29 | 18.6700 | 18.9800 | 18.6700 | 18.9800 | +0.530% | 64 | 517 | -62.065% |
| 2025-09-26 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -2.881% | 1 | 455 | -61.864% |
| 2025-09-25 | 19.8000 | 19.8000 | 19.4400 | 19.4400 | +2.316% | 2 | 455 | -62.963% |
| 2025-09-23 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.524% | 5 | 456 | -62.105% |
| 2025-09-17 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -1.648% | 1 | 451 | -62.304% |
| 2025-09-10 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | -0.206% | 1 | 451 | -62.925% |
| 2025-09-09 | 19.5000 | 19.5000 | 19.4600 | 19.4600 | -5.990% | 31 | 451 | -63.001% |
| 2025-09-03 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -3.406% | 6 | 448 | -65.217% |
| 2025-09-02 | 21.4500 | 21.4500 | 21.4300 | 21.4300 | +6.194% | 31 | 443 | -66.402% |
| 2025-08-29 | 20.2500 | 20.2500 | 20.1800 | 20.1800 | -0.099% | 2 | 443 | -64.321% |
| 2025-08-26 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +2.227% | 14 | 443 | -64.356% |
| 2025-08-22 | 19.9100 | 19.9100 | 19.7600 | 19.7600 | -6.792% | 3 | 429 | -63.563% |
| 2025-08-21 | 21.1600 | 21.2000 | 21.1600 | 21.2000 | +5.107% | 14 | 428 | -66.038% |
| 2025-08-15 | 20.2500 | 20.2500 | 20.1700 | 20.1700 | +0.498% | 2 | 428 | -64.303% |
| 2025-08-14 | 20.4500 | 20.4500 | 20.0700 | 20.0700 | -4.656% | 17 | 428 | -64.126% |
| 2025-08-11 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -11.555% | 1 | 412 | -65.796% |
| 2025-08-01 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +16.495% | 1 | 411 | -69.748% |
| 2025-07-31 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | -2.389% | 1 | 410 | -64.758% |
| 2025-07-30 | 21.4800 | 21.4800 | 20.9300 | 20.9300 | -1.460% | 2 | 409 | -65.600% |
| 2025-07-29 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | +1.433% | 1 | 409 | -66.102% |
| 2025-07-24 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | -4.340% | 1 | 408 | -65.616% |
| 2025-07-23 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | -1.174% | 1 | 408 | -67.108% |
| 2025-07-22 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +1.188% | 4 | 407 | -67.494% |
| 2025-07-21 | 21.7500 | 21.8900 | 21.7500 | 21.8900 | -3.483% | 11 | 406 | -67.108% |
| 2025-07-14 | 22.8000 | 22.8000 | 22.6800 | 22.6800 | -3.201% | 3 | 405 | -68.254% |
| 2025-07-07 | 23.4300 | 23.4300 | 23.4300 | 23.4300 | -3.897% | 9 | 404 | -69.270% |
| 2025-06-30 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -0.082% | 2 | 397 | -70.468% |
| 2025-06-27 | 24.5800 | 24.6200 | 24.4000 | 24.4000 | -10.655% | 110 | 395 | -70.492% |
| 2025-06-20 | 27.3100 | 27.3100 | 27.3100 | 27.3100 | +1.600% | 2 | 305 | -73.636% |
| 2025-06-18 | 27.4500 | 27.4500 | 26.8500 | 26.8800 | +2.910% | 7 | 303 | -73.214% |
| 2025-06-16 | 26.0400 | 26.1200 | 25.9000 | 26.1200 | +0.462% | 3 | 303 | -72.435% |
| 2025-06-10 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -5.282% | 1 | 301 | -72.308% |
| 2025-06-05 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | -4.522% | 1 | 301 | -73.770% |
| 2025-06-02 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +1.950% | 1 | 301 | -74.957% |
| 2025-05-29 | 28.4400 | 28.4400 | 28.2000 | 28.2000 | -2.388% | 24 | 300 | -74.468% |
| 2025-05-27 | 28.8900 | 28.8900 | 28.8900 | 28.8900 | -6.806% | 1 | 299 | -75.078% |
| 2025-05-23 | 31.0800 | 31.0800 | 31.0000 | 31.0000 | +11.913% | 18 | 298 | -76.774% |
| 2025-05-16 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -1.353% | 20 | 298 | -74.007% |
| 2025-05-15 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | -0.812% | 2 | 306 | -74.359% |
| 2025-05-14 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | +2.018% | 30 | 308 | -74.567% |
| 2025-05-13 | 28.3600 | 28.3600 | 27.7500 | 27.7500 | -5.772% | 43 | 308 | -74.054% |
| 2025-05-12 | 30.4900 | 30.4900 | 29.4500 | 29.4500 | -20.103% | 12 | 278 | -75.552% |
| 2025-05-01 | 36.8400 | 37.6800 | 36.8400 | 36.8600 | -3.280% | 7 | 278 | -80.467% |
| 2025-04-29 | 38.1100 | 38.1100 | 38.1100 | 38.1100 | -2.081% | 2 | 282 | -81.107% |
| 2025-04-25 | 38.8000 | 38.9200 | 38.8000 | 38.9200 | -1.618% | 4 | 282 | -81.501% |
| 2025-04-24 | 39.8700 | 40.0300 | 39.5600 | 39.5600 | -4.190% | 16 | 283 | -81.800% |
| 2025-04-23 | 41.2900 | 41.2900 | 41.2900 | 41.2900 | -22.938% | 1 | 275 | -82.562% |
| 2025-04-21 | 52.2800 | 53.5800 | 52.2800 | 53.5800 | +11.625% | 2 | 275 | -86.562% |
| 2025-04-16 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -2.597% | 1 | 273 | -85.000% |
| 2025-04-10 | 49.2800 | 49.2800 | 49.2800 | 49.2800 | +23.975% | 1 | 273 | -85.390% |
| 2025-04-09 | 55.9700 | 59.6600 | 39.7500 | 39.7500 | -25.141% | 7 | 273 | -81.887% |
| 2025-04-08 | 42.9100 | 54.2300 | 42.9100 | 53.1000 | +0.759% | 5 | 274 | -86.441% |
| 2025-04-07 | 62.5000 | 63.0000 | 52.5100 | 52.7000 | +6.508% | 90 | 270 | -86.338% |
| 2025-04-04 | 47.3900 | 54.7000 | 47.3900 | 49.4800 | +20.978% | 32 | 195 | -85.449% |
| 2025-04-03 | 38.9900 | 40.9000 | 38.9900 | 40.9000 | +25.422% | 38 | 195 | -82.396% |
| 2025-04-01 | 32.6100 | 32.6100 | 32.6100 | 32.6100 | -3.492% | 3 | 176 | -77.921% |
| 2025-03-31 | 33.2000 | 33.7900 | 33.1800 | 33.7900 | +19.908% | 96 | 173 | -78.692% |
| 2025-03-26 | 28.1800 | 28.1800 | 28.1800 | 28.1800 | +0.320% | 1 | 125 | -74.450% |
| 2025-03-24 | 28.0900 | 28.0900 | 28.0900 | 28.0900 | -12.219% | 1 | 124 | -74.368% |
| 2025-03-21 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +3.459% | 2 | 123 | -77.500% |
| 2025-03-20 | 30.9300 | 30.9300 | 30.9300 | 30.9300 | -8.545% | 3 | 122 | -76.722% |
| 2025-03-10 | 32.7900 | 33.8200 | 32.7500 | 33.8200 | +9.097% | 5 | 122 | -78.711% |
| 2025-03-06 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +2.479% | 3 | 120 | -76.774% |
| 2025-03-05 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +5.108% | 1 | 120 | -76.198% |
| 2025-03-04 | 28.7800 | 28.7800 | 28.7800 | 28.7800 | +5.809% | 91 | 119 | -74.983% |
| 2025-03-03 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -4.124% | 1 | 30 | -73.529% |
| 2025-02-28 | 28.7100 | 28.8900 | 28.3700 | 28.3700 | +7.912% | 6 | 29 | -74.621% |
| 2025-02-25 | 26.5000 | 26.5000 | 26.2900 | 26.2900 | +3.423% | 10 | 26 | -72.613% |
| 2025-02-21 | 25.5200 | 25.5200 | 25.4200 | 25.4200 | +9.569% | 4 | 16 | -71.676% |
| 2025-02-13 | 23.7500 | 23.7500 | 23.2000 | 23.2000 | -9.552% | 6 | 14 | -68.966% |
| 2025-02-07 | 25.7500 | 25.7500 | 25.6500 | 25.6500 | +1.383% | 10 | 14 | -71.930% |
| 2025-02-05 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +2.595% | 1 | 10 | -71.542% |
| 2025-01-22 | 24.6600 | 24.6600 | 24.6600 | 24.6600 | -0.404% | 1 | 9 | -70.803% |
| 2025-01-21 | 24.2000 | 25.0000 | 24.2000 | 24.7600 | -5.134% | 5 | 9 | -70.921% |
| 2025-01-16 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +4.651% | 2 | 6 | -72.414% |
| 2025-01-06 | 25.0000 | 25.0000 | 24.9400 | 24.9400 | 0.000% | 4 | 4 | -71.131% |