SPY271217P00715000
SPY Dec 17 2027 715.00 Put
optionOPRA
EODOct 26, 2026
31.20USD-5.769%(-1.91)2Vol729OI
SPY271217P00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 31.20 | 31.20 | 31.20 | 31.20 | -5.769% | 2 | 727 | 0.000% |
| 2026-10-23 | 33.15 | 33.15 | 33.11 | 33.11 | +8.203% | 11 | 726 | -5.769% |
| 2026-10-16 | 30.53 | 30.60 | 30.53 | 30.60 | +2.410% | 10 | 721 | +1.961% |
| 2026-10-15 | 29.88 | 29.88 | 29.88 | 29.88 | +2.119% | 20 | 741 | +4.418% |
| 2026-10-14 | 28.42 | 29.26 | 28.42 | 29.26 | +3.649% | 29 | 712 | +6.630% |
| 2026-10-12 | 28.23 | 28.23 | 28.23 | 28.23 | -0.738% | 1 | 712 | +10.521% |
| 2026-10-06 | 28.44 | 28.44 | 28.44 | 28.44 | -1.897% | 1 | 713 | +9.705% |
| 2026-10-05 | 28.99 | 28.99 | 28.99 | 28.99 | -4.670% | 1 | 713 | +7.623% |
| 2026-10-02 | 30.54 | 30.58 | 30.41 | 30.41 | +1.468% | 92 | 675 | +2.598% |
| 2026-09-30 | 29.97 | 29.97 | 29.97 | 29.97 | -1.479% | 1 | 676 | +4.104% |
| 2026-09-29 | 30.42 | 30.42 | 30.42 | 30.42 | +2.770% | 10 | 676 | +2.564% |
| 2026-09-22 | 29.60 | 29.60 | 29.60 | 29.60 | -1.003% | 1 | 677 | +5.405% |
| 2026-09-21 | 29.89 | 29.90 | 29.89 | 29.90 | -6.416% | 3 | 680 | +4.348% |
| 2026-09-17 | 31.87 | 31.96 | 31.87 | 31.95 | -8.610% | 24 | 704 | -2.347% |
| 2026-09-16 | 34.96 | 34.96 | 34.96 | 34.96 | +3.800% | 3 | 701 | -10.755% |
| 2026-09-15 | 33.68 | 33.68 | 33.68 | 33.68 | -3.051% | 1 | 700 | -7.363% |
| 2026-09-10 | 34.54 | 34.74 | 34.54 | 34.74 | +4.105% | 2 | 700 | -10.190% |
| 2026-09-09 | 33.37 | 33.37 | 33.37 | 33.37 | +8.169% | 4 | 696 | -6.503% |
| 2026-09-04 | 30.88 | 30.91 | 30.85 | 30.85 | -14.590% | 5 | 691 | +1.135% |
| 2026-08-21 | 36.22 | 36.22 | 36.12 | 36.12 | +2.063% | 15 | 682 | -13.621% |
| 2026-08-17 | 35.39 | 35.39 | 35.39 | 35.39 | +1.579% | 2 | 682 | -11.840% |
| 2026-08-14 | 34.80 | 34.84 | 34.80 | 34.84 | +0.317% | 23 | 679 | -10.448% |
| 2026-08-13 | 34.73 | 34.73 | 34.73 | 34.73 | -0.913% | 1 | 679 | -10.164% |
| 2026-08-12 | 35.17 | 35.17 | 34.88 | 35.05 | -1.268% | 15 | 671 | -10.984% |
| 2026-08-11 | 35.50 | 35.50 | 35.50 | 35.50 | +0.824% | 1 | 670 | -12.113% |
| 2026-08-10 | 35.20 | 35.21 | 34.93 | 35.21 | -0.283% | 23 | 668 | -11.389% |
| 2026-08-05 | 35.31 | 35.31 | 35.31 | 35.31 | +0.085% | 1 | 668 | -11.640% |
| 2026-08-04 | 35.60 | 35.60 | 35.28 | 35.28 | -13.103% | 4 | 671 | -11.565% |
| 2026-07-31 | 40.60 | 40.60 | 40.60 | 40.60 | -5.471% | 1 | 671 | -23.153% |
| 2026-07-30 | 42.95 | 42.95 | 42.95 | 42.95 | -3.915% | 4 | 671 | -27.357% |
| 2026-07-27 | 44.70 | 44.70 | 44.70 | 44.70 | -2.295% | 1 | 671 | -30.201% |
| 2026-07-23 | 45.75 | 45.75 | 45.75 | 45.75 | +10.347% | 4 | 667 | -31.803% |
| 2026-07-14 | 41.37 | 41.46 | 41.34 | 41.46 | +2.624% | 45 | 636 | -24.747% |
| 2026-07-10 | 41.28 | 41.34 | 40.32 | 40.40 | -2.297% | 56 | 626 | -22.772% |
| 2026-07-09 | 42.28 | 42.28 | 41.27 | 41.35 | -3.025% | 17 | 615 | -24.547% |
| 2026-07-08 | 42.64 | 42.64 | 42.64 | 42.64 | +3.370% | 6 | 615 | -26.829% |
| 2026-07-06 | 41.24 | 41.25 | 41.24 | 41.25 | -3.396% | 11 | 604 | -24.364% |
| 2026-06-30 | 42.70 | 42.70 | 42.70 | 42.70 | -8.761% | 3 | 601 | -26.932% |
| 2026-06-26 | 46.80 | 46.80 | 46.80 | 46.80 | +1.783% | 4 | 602 | -33.333% |
| 2026-06-25 | 45.98 | 45.98 | 45.98 | 45.98 | +0.327% | 5 | 602 | -32.144% |
| 2026-06-24 | 45.83 | 45.83 | 45.83 | 45.83 | -3.617% | 1 | 602 | -31.922% |
| 2026-06-23 | 47.55 | 47.55 | 47.55 | 47.55 | +9.310% | 5 | 597 | -34.385% |
| 2026-06-18 | 43.46 | 43.50 | 43.46 | 43.50 | +0.369% | 2 | 596 | -28.276% |
| 2026-06-16 | 43.34 | 43.34 | 43.34 | 43.34 | +1.120% | 1 | 595 | -28.011% |
| 2026-06-15 | 42.89 | 42.89 | 42.86 | 42.86 | -8.144% | 375 | 228 | -27.205% |
| 2026-06-12 | 46.66 | 46.66 | 46.66 | 46.66 | -5.336% | 7 | 221 | -33.133% |
| 2026-06-11 | 49.29 | 49.29 | 49.29 | 49.29 | -5.102% | 4 | 217 | -36.701% |
| 2026-06-10 | 51.87 | 51.94 | 51.87 | 51.94 | -2.203% | 2 | 218 | -39.931% |
| 2026-06-09 | 53.11 | 53.11 | 53.11 | 53.11 | +22.232% | 1 | 218 | -41.254% |
| 2026-05-28 | 43.42 | 43.45 | 43.42 | 43.45 | -2.140% | 67 | 152 | -28.193% |
| 2026-05-26 | 44.40 | 44.40 | 44.40 | 44.40 | -9.277% | 1 | 153 | -29.730% |
| 2026-05-19 | 48.94 | 48.94 | 48.94 | 48.94 | +2.385% | 5 | 153 | -36.248% |
| 2026-05-18 | 47.80 | 47.80 | 47.80 | 47.80 | -1.989% | 1 | 153 | -34.728% |
| 2026-05-13 | 49.65 | 49.65 | 48.77 | 48.77 | -1.594% | 18 | 135 | -36.026% |
| 2026-05-12 | 49.56 | 49.56 | 49.56 | 49.56 | -1.373% | 1 | 134 | -37.046% |
| 2026-05-07 | 49.95 | 50.25 | 49.67 | 50.25 | +0.359% | 3 | 136 | -37.910% |
| 2026-05-06 | 51.14 | 51.14 | 50.07 | 50.07 | -5.027% | 47 | 164 | -37.687% |
| 2026-05-05 | 52.72 | 52.72 | 52.72 | 52.72 | -3.620% | 4 | 160 | -40.819% |
| 2026-05-04 | 54.70 | 54.70 | 54.70 | 54.70 | +4.171% | 1 | 159 | -42.962% |
| 2026-05-01 | 52.55 | 52.55 | 52.51 | 52.51 | -2.252% | 5 | 155 | -40.583% |
| 2026-04-30 | 55.32 | 55.32 | 53.72 | 53.72 | -6.411% | 8 | 155 | -41.921% |
| 2026-04-28 | 57.40 | 57.40 | 57.40 | 57.40 | +3.554% | 1 | 148 | -45.645% |
| 2026-04-27 | 56.39 | 56.39 | 55.43 | 55.43 | -1.141% | 4 | 148 | -43.713% |
| 2026-04-24 | 56.07 | 56.07 | 56.07 | 56.07 | -3.461% | 7 | 146 | -44.355% |
| 2026-04-23 | 57.40 | 60.07 | 57.40 | 58.08 | +2.524% | 34 | 152 | -46.281% |
| 2026-04-22 | 57.15 | 57.15 | 56.65 | 56.65 | -0.927% | 2 | 124 | -44.925% |
| 2026-04-17 | 57.31 | 57.31 | 57.18 | 57.18 | -5.347% | 3 | 124 | -45.435% |
| 2026-04-15 | 61.60 | 61.61 | 60.41 | 60.41 | -11.188% | 9 | 122 | -48.353% |
| 2026-04-10 | 68.02 | 68.02 | 68.02 | 68.02 | -0.352% | 1 | 121 | -54.131% |
| 2026-04-09 | 68.18 | 68.27 | 68.18 | 68.26 | -20.950% | 4 | 122 | -54.292% |
| 2026-03-31 | 86.35 | 86.35 | 86.35 | 86.35 | -2.737% | 1 | 123 | -63.868% |
| 2026-03-26 | 88.67 | 88.88 | 88.67 | 88.78 | +17.434% | 9 | 123 | -64.857% |
| 2026-03-06 | 75.60 | 75.60 | 75.60 | 75.60 | +7.386% | 1 | 122 | -58.730% |
| 2026-02-23 | 70.40 | 70.40 | 70.40 | 70.40 | +0.773% | 1 | 123 | -55.682% |
| 2026-02-19 | 69.85 | 69.86 | 69.85 | 69.86 | +4.036% | 3 | 124 | -55.339% |
| 2026-02-18 | 67.21 | 67.21 | 67.15 | 67.15 | +3.355% | 2 | 124 | -53.537% |
| 2026-02-12 | 64.94 | 64.97 | 64.94 | 64.97 | -2.521% | 8 | 123 | -51.978% |
| 2026-02-06 | 66.65 | 66.65 | 66.65 | 66.65 | -4.989% | 1 | 120 | -53.188% |
| 2026-02-05 | 70.15 | 70.15 | 70.15 | 70.15 | +9.234% | 50 | 119 | -55.524% |
| 2026-01-22 | 64.71 | 64.71 | 64.22 | 64.22 | -8.047% | 10 | 87 | -51.417% |
| 2026-01-21 | 67.33 | 69.99 | 67.30 | 69.84 | +5.594% | 39 | 82 | -55.326% |
| 2026-01-14 | 66.64 | 66.64 | 66.14 | 66.14 | +3.538% | 8 | 101 | -52.827% |
| 2026-01-13 | 63.88 | 63.88 | 63.88 | 63.88 | +1.526% | 3 | 104 | -51.158% |
| 2026-01-12 | 62.92 | 62.92 | 62.92 | 62.92 | -4.071% | 1 | 107 | -50.413% |
| 2026-01-08 | 65.59 | 65.59 | 65.59 | 65.59 | +1.344% | 1 | 106 | -52.432% |
| 2026-01-07 | 64.72 | 64.72 | 64.72 | 64.72 | +0.232% | 20 | 107 | -51.792% |
| 2025-12-26 | 64.69 | 64.69 | 64.57 | 64.57 | -0.860% | 2 | 109 | -51.680% |
| 2025-12-23 | 65.13 | 65.13 | 65.13 | 65.13 | -2.820% | 1 | 107 | -52.096% |
| 2025-12-22 | 67.02 | 67.02 | 67.02 | 67.02 | -9.371% | 1 | 107 | -53.447% |
| 2025-12-17 | 73.95 | 73.95 | 73.95 | 73.95 | +6.037% | 1 | 107 | -57.809% |
| 2025-12-09 | 69.03 | 69.74 | 68.98 | 69.74 | -1.204% | 3 | 108 | -55.262% |
| 2025-12-02 | 70.59 | 70.59 | 70.59 | 70.59 | -18.853% | 20 | 108 | -55.801% |
| 2025-11-20 | 86.05 | 86.99 | 86.05 | 86.99 | +7.982% | 17 | 89 | -64.134% |
| 2025-11-18 | 80.56 | 80.56 | 80.56 | 80.56 | +14.059% | 5 | 72 | -61.271% |
| 2025-11-10 | 70.63 | 70.63 | 70.63 | 70.63 | -3.957% | 8 | 67 | -55.826% |
| 2025-10-20 | 73.62 | 73.62 | 73.51 | 73.54 | -5.548% | 24 | 59 | -57.574% |
| 2025-10-17 | 80.43 | 80.43 | 77.69 | 77.86 | +6.731% | 36 | 35 | -59.928% |
| 2025-10-09 | 72.95 | 72.95 | 72.95 | 72.95 | +0.829% | 1 | 26 | -57.231% |
| 2025-10-08 | 72.39 | 72.39 | 72.35 | 72.35 | -5.127% | 2 | 26 | -56.876% |
| 2025-09-24 | 76.26 | 76.26 | 76.26 | 76.26 | +2.957% | 3 | 26 | -59.087% |
| 2025-09-23 | 74.07 | 74.07 | 74.07 | 74.07 | -0.564% | 8 | 26 | -57.878% |
| 2025-09-22 | 74.49 | 74.49 | 74.49 | 74.49 | -2.077% | 1 | 23 | -58.115% |
| 2025-09-16 | 76.07 | 76.07 | 76.07 | 76.07 | -0.601% | 2 | 23 | -58.985% |
| 2025-09-12 | 76.53 | 76.53 | 76.53 | 76.53 | -0.026% | 10 | 23 | -59.232% |
| 2025-09-11 | 76.55 | 76.55 | 76.55 | 76.55 | -3.358% | 10 | 33 | -59.242% |
| 2025-09-05 | 79.21 | 79.21 | 79.21 | 79.21 | -3.790% | 4 | 23 | -60.611% |
| 2025-08-27 | 82.33 | 82.33 | 82.33 | 82.33 | -0.267% | 2 | 27 | -62.104% |
| 2025-08-25 | 82.55 | 82.55 | 82.55 | 82.55 | -0.061% | 2 | 25 | -62.205% |
| 2025-08-22 | 82.60 | 82.60 | 82.60 | 82.60 | -5.708% | 2 | 23 | -62.228% |
| 2025-08-08 | 88.12 | 88.12 | 87.60 | 87.60 | -2.926% | 2 | 21 | -64.384% |
| 2025-07-30 | 90.24 | 90.24 | 90.24 | 90.24 | +3.226% | 3 | 21 | -65.426% |
| 2025-07-29 | 87.49 | 87.49 | 87.42 | 87.42 | -9.409% | 8 | 24 | -64.310% |
| 2025-07-11 | 97.22 | 97.22 | 96.50 | 96.50 | -2.525% | 9 | 20 | -67.668% |
| 2025-07-07 | 99.00 | 99.00 | 99.00 | 99.00 | -14.802% | 1 | 13 | -68.485% |
| 2025-06-09 | 116.20 | 116.20 | 116.20 | 116.20 | -5.096% | 1 | 13 | -73.150% |
| 2025-06-03 | 122.44 | 122.44 | 122.44 | 122.44 | -5.510% | 27 | 13 | -74.518% |
| 2025-05-27 | 129.58 | 129.58 | 129.58 | 129.58 | -3.722% | 23 | 28 | -75.922% |
| 2025-05-23 | 134.59 | 134.59 | 134.59 | 134.59 | +1.470% | 100 | 1 | -76.818% |
| 2025-05-21 | 132.64 | 132.64 | 132.64 | 132.64 | -11.147% | 1 | 1 | -76.478% |
| 2025-05-02 | 148.81 | 149.28 | 148.81 | 149.28 | +24.110% | 4 | 1 | -79.100% |
| 2025-02-27 | 120.28 | 120.28 | 120.28 | 120.28 | -3.102% | 1 | 1 | -74.061% |
| 2025-02-25 | 124.13 | 124.13 | 124.13 | 124.13 | +7.249% | 20 | 1 | -74.865% |
| 2025-02-21 | 115.74 | 115.74 | 115.74 | 115.74 | +4.298% | 2 | 1 | -73.043% |
| 2025-02-11 | 110.97 | 110.97 | 110.97 | 110.97 | +0.099% | 1 | 1 | -71.884% |
| 2025-01-31 | 108.00 | 110.86 | 108.00 | 110.86 | -5.248% | 4 | 3 | -71.856% |
| 2025-01-27 | 117.50 | 118.00 | 117.00 | 117.00 | +9.346% | 3 | 3 | -73.333% |
| 2025-01-24 | 106.31 | 107.00 | 106.31 | 107.00 | 0.000% | 6 | 3 | -70.841% |