SPY271217P00695000
SPY Dec 17 2027 695.00 Put
optionOPRA
EODOct 23, 2026
28.81USD+14.054%(+3.55)5Vol2,067OI
SPY271217P00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 28.81 | 28.81 | 28.81 | 28.81 | +14.054% | 5 | 2,062 | 0.000% |
| 2026-10-21 | 25.29 | 25.29 | 25.00 | 25.26 | -1.212% | 248 | 1,914 | +14.054% |
| 2026-10-20 | 25.58 | 25.58 | 25.57 | 25.57 | -2.665% | 2 | 1,914 | +12.671% |
| 2026-10-19 | 26.27 | 26.27 | 26.27 | 26.27 | +4.287% | 4 | 1,914 | +9.669% |
| 2026-10-16 | 25.19 | 25.19 | 25.19 | 25.19 | -2.061% | 4 | 1,910 | +14.371% |
| 2026-10-14 | 25.00 | 25.72 | 25.00 | 25.72 | +5.194% | 4 | 1,908 | +12.014% |
| 2026-10-12 | 24.38 | 24.45 | 24.30 | 24.45 | -4.380% | 52 | 1,906 | +17.832% |
| 2026-10-08 | 25.20 | 26.00 | 25.20 | 25.57 | +0.987% | 5 | 1,904 | +12.671% |
| 2026-10-07 | 25.32 | 25.32 | 25.32 | 25.32 | +3.770% | 1 | 1,906 | +13.784% |
| 2026-10-06 | 24.53 | 24.53 | 24.40 | 24.40 | -2.866% | 6 | 1,904 | +18.074% |
| 2026-10-05 | 25.12 | 25.12 | 25.12 | 25.12 | -3.644% | 1 | 1,903 | +14.689% |
| 2026-10-02 | 26.07 | 26.07 | 26.07 | 26.07 | -3.373% | 2 | 1,901 | +10.510% |
| 2026-10-01 | 26.98 | 26.98 | 26.98 | 26.98 | +0.860% | 1 | 1,901 | +6.783% |
| 2026-09-29 | 26.75 | 26.75 | 26.75 | 26.75 | +2.964% | 2 | 1,901 | +7.701% |
| 2026-09-28 | 25.98 | 25.98 | 25.98 | 25.98 | +2.243% | 1 | 1,900 | +10.893% |
| 2026-09-25 | 25.41 | 25.41 | 25.41 | 25.41 | -3.311% | 1 | 1,900 | +13.381% |
| 2026-09-24 | 26.41 | 26.41 | 26.28 | 26.28 | +0.459% | 2 | 1,900 | +9.627% |
| 2026-09-23 | 26.16 | 26.16 | 26.16 | 26.16 | +2.148% | 10 | 1,900 | +10.130% |
| 2026-09-22 | 25.61 | 25.61 | 25.61 | 25.61 | +0.156% | 7 | 1,900 | +12.495% |
| 2026-09-21 | 26.47 | 26.47 | 25.57 | 25.57 | -8.286% | 3 | 1,898 | +12.671% |
| 2026-09-18 | 27.69 | 27.89 | 27.69 | 27.88 | +1.529% | 8 | 1,894 | +3.336% |
| 2026-09-17 | 27.46 | 27.46 | 27.46 | 27.46 | -8.922% | 2 | 1,892 | +4.916% |
| 2026-09-16 | 29.04 | 30.15 | 29.04 | 30.15 | +4.325% | 2 | 1,892 | -4.444% |
| 2026-09-15 | 28.90 | 28.90 | 28.90 | 28.90 | +4.144% | 1 | 1,891 | -0.311% |
| 2026-09-11 | 27.83 | 27.88 | 27.63 | 27.75 | 0.000% | 66 | 1,887 | +3.820% |
| 2026-09-08 | 27.75 | 27.75 | 27.75 | 27.75 | -6.723% | 1 | 1,886 | +3.820% |
| 2026-08-27 | 29.75 | 29.75 | 29.75 | 29.75 | -3.094% | 3 | 1,883 | -3.160% |
| 2026-08-26 | 30.70 | 30.70 | 30.70 | 30.70 | -1.350% | 10 | 1,883 | -6.156% |
| 2026-08-25 | 30.93 | 31.12 | 30.93 | 31.12 | -1.425% | 20 | 1,893 | -7.423% |
| 2026-08-24 | 31.57 | 31.57 | 31.57 | 31.57 | +2.567% | 10 | 1,893 | -8.742% |
| 2026-08-17 | 30.78 | 30.78 | 30.78 | 30.78 | +0.885% | 1 | 1,892 | -6.400% |
| 2026-08-14 | 30.51 | 30.51 | 30.51 | 30.51 | +0.098% | 1 | 1,891 | -5.572% |
| 2026-08-13 | 30.30 | 30.48 | 30.18 | 30.48 | -25.659% | 3 | 1,889 | -5.479% |
| 2026-07-29 | 39.76 | 41.00 | 39.76 | 41.00 | +9.159% | 2 | 1,889 | -29.732% |
| 2026-07-28 | 37.56 | 37.56 | 37.56 | 37.56 | -3.445% | 1 | 1,889 | -23.296% |
| 2026-07-27 | 38.90 | 38.90 | 38.90 | 38.90 | +0.673% | 1 | 1,889 | -25.938% |
| 2026-07-24 | 39.54 | 39.54 | 38.64 | 38.64 | -2.326% | 3 | 1,887 | -25.440% |
| 2026-07-23 | 39.56 | 39.56 | 39.56 | 39.56 | +8.058% | 1 | 1,886 | -27.174% |
| 2026-07-21 | 37.06 | 37.06 | 36.47 | 36.61 | -5.717% | 4 | 1,885 | -21.306% |
| 2026-07-20 | 38.83 | 38.83 | 38.83 | 38.83 | +2.373% | 1 | 1,885 | -25.805% |
| 2026-07-17 | 37.93 | 37.93 | 37.93 | 37.93 | +4.606% | 1 | 1,884 | -24.044% |
| 2026-07-14 | 36.26 | 36.26 | 36.26 | 36.26 | +1.997% | 1 | 1,884 | -20.546% |
| 2026-07-10 | 35.55 | 35.55 | 35.55 | 35.55 | -5.175% | 3 | 1,884 | -18.959% |
| 2026-07-08 | 39.19 | 39.19 | 37.49 | 37.49 | +2.180% | 6 | 1,884 | -23.153% |
| 2026-07-06 | 36.47 | 36.69 | 36.47 | 36.69 | -1.424% | 2 | 1,885 | -21.477% |
| 2026-06-30 | 37.22 | 37.22 | 37.22 | 37.22 | -6.482% | 1 | 1,885 | -22.595% |
| 2026-06-29 | 39.80 | 39.80 | 39.80 | 39.80 | -3.234% | 1 | 1,885 | -27.613% |
| 2026-06-26 | 41.13 | 41.13 | 41.13 | 41.13 | -0.628% | 6 | 1,879 | -29.954% |
| 2026-06-25 | 41.39 | 41.39 | 41.39 | 41.39 | -1.850% | 13 | 1,866 | -30.394% |
| 2026-06-24 | 41.94 | 42.19 | 41.94 | 42.17 | +2.280% | 23 | 1,865 | -31.681% |
| 2026-06-23 | 41.27 | 41.27 | 41.23 | 41.23 | +6.373% | 5 | 1,860 | -30.124% |
| 2026-06-22 | 38.92 | 38.92 | 38.76 | 38.76 | -5.648% | 15 | 1,852 | -25.671% |
| 2026-06-17 | 38.72 | 41.08 | 38.72 | 41.08 | +9.343% | 91 | 1,803 | -29.869% |
| 2026-06-15 | 37.55 | 37.57 | 37.55 | 37.57 | -12.526% | 2 | 1,803 | -23.316% |
| 2026-06-12 | 42.95 | 42.95 | 42.95 | 42.95 | -1.242% | 2 | 1,803 | -32.922% |
| 2026-06-11 | 43.56 | 43.56 | 43.49 | 43.49 | -3.420% | 2 | 1,803 | -33.755% |
| 2026-06-10 | 44.98 | 45.03 | 44.92 | 45.03 | +2.202% | 6 | 1,806 | -36.020% |
| 2026-06-09 | 43.89 | 44.06 | 43.89 | 44.06 | +6.169% | 3 | 1,806 | -34.612% |
| 2026-06-08 | 40.93 | 41.50 | 40.93 | 41.50 | -3.421% | 18 | 1,806 | -30.578% |
| 2026-06-05 | 39.69 | 42.97 | 39.59 | 42.97 | +14.100% | 15 | 1,804 | -32.953% |
| 2026-06-01 | 37.68 | 37.68 | 37.66 | 37.66 | +0.266% | 3 | 1,805 | -23.500% |
| 2026-05-29 | 37.80 | 37.80 | 37.56 | 37.56 | -2.416% | 2 | 1,807 | -23.296% |
| 2026-05-28 | 38.49 | 38.49 | 38.49 | 38.49 | -2.359% | 1 | 1,808 | -25.149% |
| 2026-05-26 | 38.93 | 39.42 | 38.93 | 39.42 | -7.681% | 5 | 1,811 | -26.915% |
| 2026-05-15 | 42.70 | 42.70 | 42.70 | 42.70 | +3.842% | 1 | 1,810 | -32.529% |
| 2026-05-14 | 41.90 | 41.90 | 41.12 | 41.12 | -8.419% | 4 | 1,808 | -29.937% |
| 2026-05-12 | 44.90 | 44.90 | 44.90 | 44.90 | +3.337% | 1 | 1,808 | -35.835% |
| 2026-05-11 | 43.45 | 43.45 | 43.45 | 43.45 | -2.840% | 8 | 1,808 | -33.694% |
| 2026-05-07 | 44.72 | 44.72 | 44.72 | 44.72 | -4.034% | 17 | 1,808 | -35.577% |
| 2026-05-05 | 46.69 | 46.69 | 46.60 | 46.60 | -3.619% | 2 | 1,806 | -38.176% |
| 2026-05-04 | 48.50 | 48.50 | 48.35 | 48.35 | -3.319% | 2 | 1,804 | -40.414% |
| 2026-04-29 | 50.01 | 50.01 | 50.01 | 50.01 | -0.398% | 3 | 1,804 | -42.392% |
| 2026-04-28 | 50.63 | 50.75 | 50.21 | 50.21 | +1.763% | 4 | 1,804 | -42.621% |
| 2026-04-27 | 49.30 | 49.34 | 49.30 | 49.34 | -1.320% | 2 | 1,805 | -41.609% |
| 2026-04-22 | 50.66 | 50.66 | 50.00 | 50.00 | -0.656% | 4 | 1,805 | -42.380% |
| 2026-04-21 | 50.33 | 50.33 | 50.33 | 50.33 | -2.082% | 3 | 1,806 | -42.758% |
| 2026-04-20 | 51.01 | 51.54 | 50.95 | 51.40 | +1.702% | 13 | 1,806 | -43.949% |
| 2026-04-17 | 50.75 | 50.82 | 49.95 | 50.54 | -7.858% | 18 | 1,807 | -42.996% |
| 2026-04-15 | 54.72 | 54.85 | 54.31 | 54.85 | -0.273% | 19 | 1,810 | -47.475% |
| 2026-04-14 | 55.00 | 55.00 | 55.00 | 55.00 | -7.251% | 1 | 1,792 | -47.618% |
| 2026-04-13 | 61.59 | 61.59 | 59.30 | 59.30 | -0.252% | 5 | 1,791 | -51.417% |
| 2026-04-10 | 59.45 | 59.45 | 59.45 | 59.45 | -1.979% | 1 | 1,792 | -51.539% |
| 2026-04-09 | 60.50 | 60.65 | 60.50 | 60.65 | -1.702% | 4 | 1,791 | -52.498% |
| 2026-04-08 | 61.70 | 61.70 | 61.70 | 61.70 | -16.577% | 1 | 1,790 | -53.306% |
| 2026-04-01 | 72.16 | 74.40 | 72.16 | 73.96 | -9.229% | 5 | 1,789 | -61.047% |
| 2026-03-31 | 81.48 | 81.48 | 81.48 | 81.48 | -8.583% | 2 | 1,789 | -64.642% |
| 2026-03-30 | 89.13 | 89.13 | 89.13 | 89.13 | +3.640% | 1 | 1,789 | -67.676% |
| 2026-03-27 | 83.72 | 86.00 | 83.68 | 86.00 | +13.039% | 10 | 1,789 | -66.500% |
| 2026-03-24 | 76.08 | 76.08 | 76.08 | 76.08 | +7.991% | 3 | 1,798 | -62.132% |
| 2026-03-23 | 70.79 | 70.80 | 70.31 | 70.45 | -9.679% | 28 | 1,801 | -59.106% |
| 2026-03-20 | 78.00 | 78.00 | 78.00 | 78.00 | +12.133% | 1 | 1,801 | -63.064% |
| 2026-03-18 | 69.32 | 69.56 | 69.32 | 69.56 | +3.574% | 2 | 1,801 | -58.583% |
| 2026-03-17 | 67.16 | 67.16 | 67.16 | 67.16 | -2.028% | 2 | 1,799 | -57.102% |
| 2026-03-12 | 68.55 | 68.55 | 68.55 | 68.55 | +0.131% | 3 | 1,799 | -57.972% |
| 2026-03-06 | 68.46 | 68.46 | 68.46 | 68.46 | +10.813% | 1 | 1,799 | -57.917% |
| 2026-02-27 | 61.61 | 61.78 | 61.61 | 61.78 | +4.499% | 3 | 1,800 | -53.367% |
| 2026-02-26 | 58.86 | 59.12 | 58.86 | 59.12 | +0.681% | 2 | 1,802 | -51.269% |
| 2026-02-25 | 58.72 | 58.72 | 58.72 | 58.72 | -5.351% | 2 | 1,800 | -50.937% |
| 2026-02-23 | 62.04 | 62.04 | 62.04 | 62.04 | +4.094% | 1 | 1,800 | -53.562% |
| 2026-02-20 | 59.77 | 59.77 | 59.60 | 59.60 | -0.700% | 2 | 1,800 | -51.661% |
| 2026-02-18 | 60.02 | 60.02 | 60.02 | 60.02 | +4.328% | 3 | 1,801 | -51.999% |
| 2026-02-12 | 57.48 | 57.53 | 57.48 | 57.53 | -0.035% | 8 | 1,798 | -49.922% |
| 2026-02-11 | 58.42 | 59.14 | 57.55 | 57.55 | +0.912% | 29 | 1,798 | -49.939% |
| 2026-02-10 | 57.13 | 57.13 | 57.01 | 57.03 | +0.140% | 17 | 1,782 | -49.483% |
| 2026-02-09 | 56.51 | 56.95 | 56.51 | 56.95 | -6.639% | 7 | 1,771 | -49.412% |
| 2026-02-06 | 61.00 | 61.00 | 61.00 | 61.00 | +2.867% | 1 | 1,770 | -52.770% |
| 2026-02-03 | 57.54 | 59.30 | 57.54 | 59.30 | +6.425% | 5 | 1,771 | -51.417% |
| 2026-02-02 | 56.19 | 56.22 | 55.34 | 55.72 | -3.599% | 324 | 1,770 | -48.295% |
| 2026-01-30 | 57.80 | 57.80 | 57.80 | 57.80 | -0.499% | 2 | 1,560 | -50.156% |
| 2026-01-29 | 58.86 | 58.86 | 58.09 | 58.09 | +3.918% | 23 | 1,558 | -50.405% |
| 2026-01-28 | 55.65 | 56.24 | 55.65 | 55.90 | +0.558% | 22 | 1,546 | -48.462% |
| 2026-01-27 | 56.02 | 56.02 | 55.35 | 55.59 | -0.714% | 50 | 1,527 | -48.174% |
| 2026-01-26 | 55.81 | 55.99 | 55.81 | 55.99 | -2.964% | 18 | 1,509 | -48.544% |
| 2026-01-23 | 57.65 | 57.70 | 57.05 | 57.70 | -5.811% | 22 | 1,494 | -50.069% |
| 2026-01-21 | 61.31 | 61.31 | 61.26 | 61.26 | +8.502% | 4 | 1,476 | -52.971% |
| 2026-01-16 | 56.11 | 56.46 | 56.11 | 56.46 | +1.110% | 7 | 1,471 | -48.973% |
| 2026-01-15 | 56.14 | 56.14 | 55.68 | 55.84 | -3.140% | 329 | 1,471 | -48.406% |
| 2026-01-14 | 57.65 | 57.65 | 57.65 | 57.65 | +1.194% | 1 | 1,142 | -50.026% |
| 2026-01-13 | 56.97 | 56.97 | 56.97 | 56.97 | +2.760% | 5 | 1,143 | -49.430% |
| 2026-01-12 | 56.29 | 56.29 | 55.44 | 55.44 | -3.077% | 13 | 1,143 | -48.034% |
| 2026-01-09 | 57.20 | 57.20 | 57.20 | 57.20 | -1.226% | 1 | 1,130 | -49.633% |
| 2026-01-08 | 57.97 | 57.97 | 57.91 | 57.91 | +1.241% | 5 | 1,129 | -50.250% |
| 2026-01-07 | 57.20 | 57.20 | 57.20 | 57.20 | -1.803% | 1 | 1,125 | -49.633% |
| 2025-12-30 | 58.22 | 58.25 | 58.22 | 58.25 | -0.034% | 12 | 1,124 | -50.541% |
| 2025-12-29 | 58.27 | 58.27 | 58.27 | 58.27 | +1.657% | 15 | 1,136 | -50.558% |
| 2025-12-26 | 57.46 | 57.46 | 57.32 | 57.32 | -12.755% | 3 | 1,121 | -49.738% |
| 2025-12-17 | 65.69 | 65.70 | 65.69 | 65.70 | +10.050% | 3 | 1,121 | -56.149% |
| 2025-12-11 | 59.70 | 59.70 | 59.70 | 59.70 | -2.099% | 5 | 1,118 | -51.742% |
| 2025-10-30 | 60.83 | 60.98 | 60.83 | 60.98 | +2.298% | 2 | 1,113 | -52.755% |
| 2025-10-28 | 59.61 | 59.61 | 59.61 | 59.61 | -7.753% | 4 | 1,113 | -51.669% |
| 2025-10-21 | 64.62 | 64.62 | 64.62 | 64.62 | -0.293% | 2 | 1,117 | -55.416% |
| 2025-10-03 | 64.07 | 64.81 | 64.07 | 64.81 | -5.124% | 2 | 1,115 | -55.547% |
| 2025-09-25 | 68.08 | 68.40 | 68.08 | 68.31 | +2.368% | 4 | 1,115 | -57.825% |
| 2025-09-16 | 66.73 | 66.73 | 66.73 | 66.73 | +1.259% | 1 | 1,118 | -56.826% |
| 2025-09-15 | 65.90 | 65.90 | 65.90 | 65.90 | -7.845% | 3 | 1,119 | -56.282% |
| 2025-09-05 | 71.51 | 71.51 | 71.51 | 71.51 | -1.529% | 12 | 1,119 | -59.712% |
| 2025-08-29 | 71.90 | 72.67 | 71.90 | 72.62 | +3.758% | 817 | 290 | -60.328% |
| 2025-08-28 | 70.50 | 70.50 | 69.95 | 69.99 | -10.304% | 154 | 290 | -58.837% |
| 2025-08-20 | 77.79 | 78.03 | 77.71 | 78.03 | +5.717% | 250 | 288 | -63.078% |
| 2025-08-19 | 73.81 | 73.81 | 73.81 | 73.81 | +1.276% | 1 | 243 | -60.967% |
| 2025-08-18 | 72.88 | 72.88 | 72.88 | 72.88 | +0.096% | 1 | 243 | -60.469% |
| 2025-08-13 | 71.75 | 72.81 | 71.75 | 72.81 | -1.248% | 58 | 242 | -60.431% |
| 2025-08-12 | 74.06 | 74.06 | 73.68 | 73.73 | -3.860% | 38 | 226 | -60.925% |
| 2025-08-07 | 76.39 | 76.69 | 76.39 | 76.69 | -2.492% | 2 | 226 | -62.433% |
| 2025-08-06 | 78.66 | 78.66 | 78.65 | 78.65 | +3.364% | 6 | 225 | -63.369% |
| 2025-07-29 | 76.08 | 76.09 | 76.08 | 76.09 | +0.132% | 8 | 219 | -62.137% |
| 2025-07-28 | 75.69 | 75.99 | 75.69 | 75.99 | -1.427% | 9 | 219 | -62.087% |
| 2025-07-24 | 76.65 | 77.48 | 76.65 | 77.09 | -9.370% | 151 | 210 | -62.628% |
| 2025-07-09 | 85.06 | 85.06 | 85.06 | 85.06 | -43.293% | 59 | 59 | -66.130% |
| 2025-04-03 | 150.00 | 150.00 | 150.00 | 150.00 | +33.002% | 2 | 12 | -80.793% |
| 2025-01-14 | 112.78 | 112.78 | 112.78 | 112.78 | -2.843% | 10 | 12 | -74.455% |
| 2025-01-13 | 116.08 | 116.08 | 116.08 | 116.08 | 0.000% | 2 | 2 | -75.181% |