SPY271217P00705000
SPY Dec 17 2027 705.00 Put
optionOPRA
EODOct 27, 2026
28.09USD-8.322%(-2.55)3Vol1,266OI
SPY271217P00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.07 | 28.09 | 28.07 | 28.09 | -8.322% | 3 | 1,265 | 0.000% |
| 2026-10-23 | 30.64 | 30.64 | 30.64 | 30.64 | +0.327% | 1 | 1,265 | -8.322% |
| 2026-10-22 | 28.53 | 30.54 | 28.50 | 30.54 | +12.819% | 6 | 1,267 | -8.022% |
| 2026-10-21 | 27.07 | 27.07 | 27.07 | 27.07 | -2.521% | 1 | 1,266 | +3.768% |
| 2026-10-20 | 29.10 | 29.10 | 27.77 | 27.77 | -0.395% | 2 | 1,264 | +1.152% |
| 2026-10-19 | 27.88 | 27.88 | 27.88 | 27.88 | -1.170% | 100 | 1,264 | +0.753% |
| 2026-10-16 | 27.09 | 28.21 | 27.09 | 28.21 | +2.582% | 16 | 1,279 | -0.425% |
| 2026-10-15 | 27.50 | 27.50 | 27.50 | 27.50 | +1.215% | 25 | 1,254 | +2.145% |
| 2026-10-14 | 27.17 | 27.17 | 27.17 | 27.17 | +3.901% | 25 | 1,229 | +3.386% |
| 2026-10-13 | 26.12 | 26.15 | 26.12 | 26.15 | -3.291% | 11 | 1,218 | +7.419% |
| 2026-10-09 | 27.04 | 27.04 | 27.04 | 27.04 | -3.082% | 1 | 1,218 | +3.883% |
| 2026-10-08 | 27.14 | 27.90 | 27.14 | 27.90 | +2.048% | 50 | 1,211 | +0.681% |
| 2026-10-07 | 27.21 | 27.34 | 27.21 | 27.34 | +4.952% | 2 | 1,211 | +2.743% |
| 2026-10-06 | 26.05 | 26.05 | 26.05 | 26.05 | -3.626% | 2 | 1,211 | +7.831% |
| 2026-10-05 | 27.03 | 27.03 | 27.03 | 27.03 | -2.875% | 2 | 1,213 | +3.922% |
| 2026-10-02 | 27.83 | 27.83 | 27.83 | 27.83 | -0.144% | 1 | 1,212 | +0.934% |
| 2026-09-28 | 28.45 | 28.45 | 27.87 | 27.87 | -3.531% | 16 | 1,212 | +0.789% |
| 2026-09-24 | 28.89 | 28.89 | 28.89 | 28.89 | +4.940% | 1 | 1,213 | -2.769% |
| 2026-09-22 | 27.40 | 27.53 | 27.40 | 27.53 | -7.834% | 2 | 1,211 | +2.034% |
| 2026-09-17 | 29.87 | 29.87 | 29.87 | 29.87 | -4.933% | 2 | 1,211 | -5.959% |
| 2026-09-15 | 31.42 | 31.42 | 31.42 | 31.42 | +5.084% | 9 | 1,211 | -10.598% |
| 2026-09-08 | 29.90 | 29.90 | 29.90 | 29.90 | -2.574% | 1 | 1,210 | -6.054% |
| 2026-09-02 | 30.69 | 30.69 | 30.69 | 30.69 | -4.004% | 14 | 1,196 | -8.472% |
| 2026-09-01 | 31.97 | 31.97 | 31.97 | 31.97 | +4.820% | 2 | 1,195 | -12.136% |
| 2026-08-28 | 30.50 | 30.50 | 30.50 | 30.50 | -9.870% | 1 | 1,195 | -7.902% |
| 2026-08-18 | 33.84 | 33.84 | 33.84 | 33.84 | +3.486% | 1 | 1,194 | -16.992% |
| 2026-08-12 | 32.80 | 32.80 | 32.69 | 32.70 | -2.037% | 7 | 1,200 | -14.098% |
| 2026-08-11 | 33.38 | 33.38 | 33.38 | 33.38 | +2.267% | 1 | 1,200 | -15.848% |
| 2026-08-07 | 32.64 | 32.64 | 32.64 | 32.64 | -1.509% | 1 | 1,200 | -13.940% |
| 2026-08-05 | 33.05 | 33.14 | 33.05 | 33.14 | -1.866% | 16 | 1,202 | -15.238% |
| 2026-08-04 | 34.69 | 34.69 | 33.77 | 33.77 | -5.723% | 23 | 1,202 | -16.820% |
| 2026-08-03 | 36.04 | 36.04 | 35.82 | 35.82 | -11.006% | 8 | 1,208 | -21.580% |
| 2026-07-31 | 40.25 | 40.25 | 40.25 | 40.25 | -0.074% | 1 | 1,208 | -30.211% |
| 2026-07-30 | 41.90 | 41.97 | 40.28 | 40.28 | -3.820% | 7 | 1,211 | -30.263% |
| 2026-07-27 | 41.88 | 41.88 | 41.88 | 41.88 | +1.282% | 1 | 1,210 | -32.927% |
| 2026-07-24 | 41.35 | 41.35 | 41.35 | 41.35 | +6.216% | 1 | 1,209 | -32.068% |
| 2026-07-21 | 39.06 | 39.06 | 38.93 | 38.93 | -4.817% | 2 | 1,208 | -27.845% |
| 2026-07-20 | 40.90 | 40.90 | 40.90 | 40.90 | -1.918% | 44 | 1,164 | -31.320% |
| 2026-07-17 | 40.82 | 41.70 | 40.82 | 41.70 | +7.530% | 3 | 1,162 | -32.638% |
| 2026-07-14 | 38.79 | 38.84 | 38.76 | 38.78 | -0.180% | 29 | 1,149 | -27.566% |
| 2026-07-06 | 38.85 | 38.85 | 38.85 | 38.85 | -5.978% | 6 | 1,143 | -27.696% |
| 2026-07-02 | 41.32 | 41.32 | 41.32 | 41.32 | +4.264% | 6 | 1,137 | -32.018% |
| 2026-07-01 | 39.63 | 39.63 | 39.63 | 39.63 | -0.377% | 2 | 1,135 | -29.119% |
| 2026-06-30 | 39.78 | 39.78 | 39.78 | 39.78 | -8.002% | 6 | 1,129 | -29.387% |
| 2026-06-25 | 43.24 | 43.24 | 43.24 | 43.24 | -1.727% | 18 | 1,129 | -35.037% |
| 2026-06-23 | 44.00 | 44.00 | 44.00 | 44.00 | +5.693% | 1 | 1,129 | -36.159% |
| 2026-06-22 | 40.20 | 41.65 | 39.90 | 41.63 | +1.561% | 71 | 1,058 | -32.525% |
| 2026-06-18 | 40.99 | 40.99 | 40.99 | 40.99 | -2.195% | 1 | 1,057 | -31.471% |
| 2026-06-17 | 41.86 | 41.91 | 41.86 | 41.91 | -14.452% | 2 | 1,057 | -32.975% |
| 2026-06-11 | 49.00 | 49.00 | 48.99 | 48.99 | +0.782% | 4 | 1,053 | -42.662% |
| 2026-06-10 | 48.01 | 48.61 | 48.01 | 48.61 | +9.383% | 9 | 1,053 | -42.214% |
| 2026-06-08 | 44.44 | 44.44 | 44.44 | 44.44 | -3.810% | 8 | 1,045 | -36.791% |
| 2026-06-05 | 42.20 | 46.20 | 42.20 | 46.20 | +11.729% | 21 | 1,028 | -39.199% |
| 2026-06-03 | 41.27 | 41.42 | 41.15 | 41.35 | +2.758% | 7 | 1,028 | -32.068% |
| 2026-06-01 | 40.24 | 40.24 | 40.24 | 40.24 | +0.751% | 1 | 1,028 | -30.194% |
| 2026-05-29 | 40.33 | 40.33 | 39.94 | 39.94 | -2.347% | 382 | 646 | -29.670% |
| 2026-05-28 | 40.77 | 40.93 | 40.75 | 40.90 | -2.247% | 9 | 648 | -31.320% |
| 2026-05-27 | 41.84 | 41.84 | 41.84 | 41.84 | -0.428% | 2 | 648 | -32.863% |
| 2026-05-26 | 41.43 | 42.02 | 41.43 | 42.02 | -3.358% | 4 | 644 | -33.151% |
| 2026-05-21 | 43.48 | 43.48 | 43.48 | 43.48 | -2.006% | 3 | 641 | -35.396% |
| 2026-05-20 | 44.37 | 44.37 | 44.37 | 44.37 | -3.502% | 43 | 598 | -36.691% |
| 2026-05-18 | 45.42 | 45.98 | 45.42 | 45.98 | +4.216% | 5 | 603 | -38.908% |
| 2026-05-14 | 44.06 | 44.12 | 44.06 | 44.12 | -5.484% | 2 | 603 | -36.333% |
| 2026-05-12 | 47.86 | 47.86 | 46.68 | 46.68 | +2.279% | 11 | 604 | -39.824% |
| 2026-05-11 | 45.64 | 45.64 | 45.64 | 45.64 | -2.437% | 2 | 605 | -38.453% |
| 2026-05-08 | 46.62 | 46.78 | 46.62 | 46.78 | -1.908% | 2 | 607 | -39.953% |
| 2026-05-07 | 47.69 | 47.69 | 47.69 | 47.69 | -4.198% | 1 | 607 | -41.099% |
| 2026-05-05 | 49.52 | 49.78 | 49.52 | 49.78 | +0.953% | 5 | 608 | -43.572% |
| 2026-05-01 | 49.04 | 49.31 | 49.04 | 49.31 | -2.260% | 5 | 608 | -43.034% |
| 2026-04-30 | 52.38 | 53.07 | 50.45 | 50.45 | -5.613% | 21 | 608 | -44.321% |
| 2026-04-29 | 53.83 | 53.89 | 53.25 | 53.45 | +0.187% | 21 | 615 | -47.446% |
| 2026-04-28 | 53.35 | 53.35 | 53.35 | 53.35 | +0.870% | 2 | 622 | -47.348% |
| 2026-04-24 | 53.53 | 53.53 | 52.89 | 52.89 | -2.597% | 4 | 622 | -46.890% |
| 2026-04-23 | 53.65 | 54.41 | 53.05 | 54.30 | +1.953% | 5 | 619 | -48.269% |
| 2026-04-22 | 53.66 | 53.75 | 53.26 | 53.26 | -5.147% | 41 | 619 | -47.259% |
| 2026-04-21 | 53.90 | 56.33 | 53.63 | 56.15 | +2.990% | 69 | 575 | -49.973% |
| 2026-04-20 | 54.10 | 54.89 | 54.10 | 54.52 | +1.057% | 46 | 575 | -48.478% |
| 2026-04-17 | 54.03 | 54.03 | 53.05 | 53.95 | -4.967% | 7 | 555 | -47.933% |
| 2026-04-15 | 57.82 | 57.82 | 56.77 | 56.77 | -11.297% | 11 | 551 | -50.520% |
| 2026-04-09 | 64.00 | 64.00 | 64.00 | 64.00 | -18.699% | 7 | 554 | -56.109% |
| 2026-04-02 | 78.72 | 78.72 | 78.72 | 78.72 | -3.233% | 1 | 548 | -64.317% |
| 2026-03-20 | 81.35 | 81.35 | 81.35 | 81.35 | +2.832% | 1 | 548 | -65.470% |
| 2026-03-19 | 79.25 | 79.25 | 79.11 | 79.11 | +10.659% | 2 | 548 | -64.492% |
| 2026-03-17 | 71.49 | 71.49 | 71.49 | 71.49 | -5.649% | 2 | 548 | -60.708% |
| 2026-03-13 | 76.28 | 76.28 | 75.77 | 75.77 | +1.027% | 3 | 548 | -62.927% |
| 2026-03-12 | 72.91 | 75.00 | 72.91 | 75.00 | +9.473% | 8 | 548 | -62.547% |
| 2026-03-10 | 68.60 | 68.60 | 68.51 | 68.51 | -0.508% | 2 | 544 | -58.999% |
| 2026-03-09 | 68.86 | 68.86 | 68.86 | 68.86 | -3.178% | 2 | 542 | -59.207% |
| 2026-03-06 | 71.12 | 71.12 | 71.12 | 71.12 | +9.872% | 1 | 543 | -60.503% |
| 2026-03-02 | 64.76 | 64.76 | 64.73 | 64.73 | +1.109% | 2 | 543 | -56.604% |
| 2026-02-24 | 64.02 | 64.02 | 64.02 | 64.02 | +1.619% | 1 | 542 | -56.123% |
| 2026-02-18 | 63.00 | 63.00 | 63.00 | 63.00 | -3.655% | 1 | 541 | -55.413% |
| 2026-02-12 | 61.12 | 65.39 | 61.12 | 65.39 | -3.068% | 13 | 540 | -57.042% |
| 2026-02-05 | 67.46 | 67.46 | 67.46 | 67.46 | +14.514% | 1 | 538 | -58.361% |
| 2026-02-02 | 58.91 | 58.91 | 58.91 | 58.91 | -4.475% | 1 | 537 | -52.317% |
| 2026-01-30 | 61.51 | 61.67 | 61.51 | 61.67 | -4.992% | 2 | 536 | -54.451% |
| 2026-01-20 | 64.91 | 64.91 | 64.91 | 64.91 | +4.273% | 1 | 536 | -56.725% |
| 2026-01-14 | 62.91 | 62.91 | 62.25 | 62.25 | +2.570% | 11 | 536 | -54.876% |
| 2026-01-09 | 60.69 | 60.69 | 60.69 | 60.69 | -2.208% | 1 | 525 | -53.716% |
| 2026-01-08 | 61.92 | 62.06 | 61.92 | 62.06 | -3.424% | 3 | 524 | -54.737% |
| 2026-01-02 | 64.26 | 64.26 | 64.26 | 64.26 | +5.189% | 1 | 524 | -56.287% |
| 2025-12-24 | 61.09 | 61.09 | 61.09 | 61.09 | -12.164% | 1 | 524 | -54.019% |
| 2025-12-17 | 69.82 | 69.83 | 69.55 | 69.55 | +7.513% | 4 | 524 | -59.612% |
| 2025-12-05 | 64.69 | 64.69 | 64.69 | 64.69 | -18.217% | 1 | 520 | -56.578% |
| 2025-11-21 | 79.10 | 79.10 | 79.10 | 79.10 | +21.375% | 1 | 519 | -64.488% |
| 2025-10-31 | 65.17 | 65.17 | 65.17 | 65.17 | +2.469% | 1 | 519 | -56.897% |
| 2025-10-29 | 63.60 | 63.60 | 63.60 | 63.60 | +0.300% | 2 | 518 | -55.833% |
| 2025-10-28 | 63.41 | 63.41 | 63.41 | 63.41 | -7.660% | 4 | 516 | -55.701% |
| 2025-10-21 | 68.67 | 68.67 | 68.67 | 68.67 | -6.495% | 2 | 516 | -59.094% |
| 2025-10-17 | 73.44 | 73.44 | 73.44 | 73.44 | +7.102% | 5 | 514 | -61.751% |
| 2025-10-09 | 68.57 | 68.57 | 68.57 | 68.57 | +1.285% | 1 | 514 | -59.035% |
| 2025-10-06 | 67.70 | 67.70 | 67.70 | 67.70 | -1.727% | 1 | 513 | -58.508% |
| 2025-10-03 | 68.06 | 68.89 | 68.06 | 68.89 | -2.381% | 2 | 512 | -59.225% |
| 2025-09-26 | 71.29 | 71.29 | 70.57 | 70.57 | -2.013% | 2 | 510 | -60.196% |
| 2025-09-24 | 71.81 | 72.02 | 71.80 | 72.02 | +1.251% | 710 | 510 | -60.997% |
| 2025-09-16 | 71.13 | 71.13 | 71.13 | 71.13 | -0.988% | 5 | 256 | -60.509% |
| 2025-09-11 | 71.68 | 71.84 | 71.68 | 71.84 | -2.165% | 11 | 258 | -60.899% |
| 2025-09-10 | 73.04 | 73.43 | 73.04 | 73.43 | -3.470% | 4 | 258 | -61.746% |
| 2025-09-04 | 76.07 | 76.07 | 76.07 | 76.07 | -0.393% | 1 | 256 | -63.073% |
| 2025-08-27 | 76.37 | 76.37 | 76.37 | 76.37 | -2.065% | 75 | 255 | -63.219% |
| 2025-08-25 | 77.80 | 77.98 | 77.80 | 77.98 | -5.018% | 8 | 180 | -63.978% |
| 2025-08-21 | 82.03 | 82.10 | 82.03 | 82.10 | +4.426% | 124 | 180 | -65.786% |
| 2025-08-18 | 78.30 | 78.62 | 78.30 | 78.62 | -0.178% | 4 | 56 | -64.271% |
| 2025-08-14 | 78.77 | 78.77 | 78.76 | 78.76 | +0.845% | 2 | 56 | -64.335% |
| 2025-08-13 | 76.94 | 78.10 | 76.93 | 78.10 | -0.750% | 75 | 56 | -64.033% |
| 2025-08-12 | 79.41 | 79.41 | 78.69 | 78.69 | -11.881% | 10 | 19 | -64.303% |
| 2025-07-14 | 89.30 | 89.30 | 89.30 | 89.30 | -17.635% | 2 | 14 | -68.544% |
| 2025-06-13 | 108.42 | 108.42 | 108.42 | 108.42 | +1.270% | 18 | 15 | -74.091% |
| 2025-06-10 | 108.36 | 108.36 | 107.06 | 107.06 | -1.345% | 3 | 15 | -73.762% |
| 2025-06-09 | 108.52 | 108.52 | 108.52 | 108.52 | -0.303% | 1 | 16 | -74.115% |
| 2025-06-06 | 109.77 | 109.77 | 108.85 | 108.85 | -9.728% | 4 | 17 | -74.194% |
| 2025-06-02 | 118.00 | 120.58 | 118.00 | 120.58 | +3.939% | 3 | 15 | -76.704% |
| 2025-05-29 | 116.27 | 117.66 | 116.01 | 116.01 | -27.494% | 17 | 16 | -75.787% |
| 2025-04-30 | 160.00 | 160.00 | 160.00 | 160.00 | 0.000% | 1 | 1 | -82.444% |
| 2025-04-24 | 160.00 | 160.00 | 160.00 | 160.00 | -22.518% | 1 | 1 | -82.444% |
| 2025-04-07 | 206.50 | 206.50 | 206.50 | 206.50 | +97.343% | 4 | 4 | -86.397% |
| 2025-01-29 | 104.64 | 104.64 | 104.64 | 104.64 | 0.000% | 4 | 4 | -73.156% |