SPY271217P00725000
SPY Dec 17 2027 725.00 Put
optionOPRA
EODOct 27, 2026
32.52USD-3.012%(-1.01)13Vol1,301OI
SPY271217P00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 33.60 | 33.60 | 32.52 | 32.52 | -3.012% | 13 | 1,301 | 0.000% |
| 2026-10-26 | 34.30 | 34.30 | 33.53 | 33.53 | -5.602% | 11 | 1,290 | -3.012% |
| 2026-10-23 | 35.00 | 35.58 | 35.00 | 35.52 | +1.197% | 49 | 1,263 | -8.446% |
| 2026-10-22 | 35.26 | 35.26 | 34.89 | 35.10 | +12.500% | 88 | 1,179 | -7.350% |
| 2026-10-21 | 31.20 | 31.20 | 31.20 | 31.20 | -3.525% | 3 | 1,179 | +4.231% |
| 2026-10-19 | 32.90 | 32.90 | 32.34 | 32.34 | -6.505% | 101 | 1,179 | +0.557% |
| 2026-10-16 | 31.20 | 34.59 | 31.20 | 34.59 | +8.433% | 49 | 1,200 | -5.984% |
| 2026-10-15 | 33.11 | 33.11 | 31.90 | 31.90 | -3.040% | 45 | 1,228 | +1.944% |
| 2026-10-14 | 31.55 | 32.90 | 31.55 | 32.90 | +8.224% | 5 | 1,226 | -1.155% |
| 2026-10-12 | 30.40 | 30.40 | 30.40 | 30.40 | -2.093% | 46 | 1,180 | +6.974% |
| 2026-10-08 | 31.40 | 31.40 | 31.05 | 31.05 | +2.138% | 41 | 1,194 | +4.734% |
| 2026-10-06 | 30.40 | 30.40 | 30.40 | 30.40 | -6.691% | 30 | 1,164 | +6.974% |
| 2026-10-02 | 32.77 | 32.77 | 32.47 | 32.58 | -3.552% | 31 | 1,202 | -0.184% |
| 2026-10-01 | 33.78 | 33.78 | 33.76 | 33.78 | +1.839% | 39 | 1,163 | -3.730% |
| 2026-09-29 | 32.86 | 33.17 | 32.86 | 33.17 | +0.974% | 32 | 1,144 | -1.960% |
| 2026-09-24 | 33.27 | 33.83 | 32.85 | 32.85 | +3.010% | 202 | 1,133 | -1.005% |
| 2026-09-22 | 31.87 | 31.89 | 31.87 | 31.89 | -1.208% | 6 | 1,146 | +1.976% |
| 2026-09-21 | 32.83 | 32.83 | 32.28 | 32.28 | -6.489% | 4 | 1,144 | +0.743% |
| 2026-09-18 | 34.61 | 34.61 | 34.52 | 34.52 | +0.261% | 26 | 1,123 | -5.794% |
| 2026-09-17 | 34.52 | 34.52 | 34.40 | 34.43 | -8.236% | 136 | 1,013 | -5.547% |
| 2026-09-16 | 37.52 | 37.52 | 37.52 | 37.52 | +3.446% | 7 | 1,013 | -13.326% |
| 2026-09-15 | 36.27 | 36.27 | 36.27 | 36.27 | +3.128% | 1 | 1,012 | -10.339% |
| 2026-09-14 | 35.12 | 35.17 | 35.06 | 35.17 | +1.589% | 22 | 996 | -7.535% |
| 2026-09-11 | 34.66 | 34.66 | 34.62 | 34.62 | -6.835% | 7 | 989 | -6.066% |
| 2026-09-10 | 37.16 | 37.16 | 37.16 | 37.16 | +3.280% | 15 | 979 | -12.487% |
| 2026-09-09 | 35.79 | 35.98 | 35.79 | 35.98 | +4.806% | 21 | 958 | -9.616% |
| 2026-09-08 | 34.33 | 34.33 | 34.33 | 34.33 | +4.062% | 1 | 959 | -5.272% |
| 2026-09-03 | 33.98 | 33.98 | 32.99 | 32.99 | -5.527% | 31 | 966 | -1.425% |
| 2026-09-02 | 36.45 | 36.45 | 34.92 | 34.92 | -4.772% | 22 | 976 | -6.873% |
| 2026-09-01 | 36.44 | 36.67 | 36.44 | 36.67 | +2.832% | 15 | 982 | -11.317% |
| 2026-08-31 | 35.62 | 35.66 | 35.62 | 35.66 | +1.595% | 10 | 982 | -8.805% |
| 2026-08-28 | 35.88 | 35.88 | 34.98 | 35.10 | -2.419% | 13 | 973 | -7.350% |
| 2026-08-27 | 35.97 | 35.97 | 35.97 | 35.97 | -5.516% | 1 | 972 | -9.591% |
| 2026-08-25 | 38.23 | 38.27 | 38.07 | 38.07 | -0.808% | 272 | 780 | -14.578% |
| 2026-08-24 | 38.31 | 38.38 | 38.31 | 38.38 | +0.656% | 19 | 773 | -15.268% |
| 2026-08-21 | 38.13 | 38.13 | 38.13 | 38.13 | -2.580% | 41 | 751 | -14.713% |
| 2026-08-20 | 38.84 | 39.14 | 38.84 | 39.14 | +0.721% | 12 | 749 | -16.914% |
| 2026-08-18 | 38.81 | 38.86 | 38.81 | 38.86 | +2.750% | 800 | 1,274 | -16.315% |
| 2026-08-17 | 37.82 | 37.82 | 37.82 | 37.82 | +1.694% | 2 | 1,273 | -14.014% |
| 2026-08-13 | 37.14 | 37.19 | 37.13 | 37.19 | -0.561% | 800 | 473 | -12.557% |
| 2026-08-12 | 37.42 | 37.43 | 37.37 | 37.40 | -0.585% | 32 | 442 | -13.048% |
| 2026-08-10 | 37.64 | 37.64 | 37.62 | 37.62 | +0.213% | 8 | 434 | -13.557% |
| 2026-08-07 | 37.81 | 37.81 | 37.54 | 37.54 | -1.933% | 23 | 436 | -13.372% |
| 2026-08-06 | 38.28 | 38.28 | 38.28 | 38.28 | +1.404% | 8 | 436 | -15.047% |
| 2026-08-05 | 37.22 | 37.75 | 37.22 | 37.75 | -0.997% | 9 | 438 | -13.854% |
| 2026-08-04 | 37.74 | 38.13 | 37.74 | 38.13 | -10.703% | 21 | 434 | -14.713% |
| 2026-08-03 | 42.70 | 42.70 | 42.70 | 42.70 | -4.260% | 5 | 434 | -23.841% |
| 2026-07-31 | 44.60 | 44.60 | 44.60 | 44.60 | -2.811% | 4 | 438 | -27.085% |
| 2026-07-28 | 45.89 | 45.89 | 45.89 | 45.89 | +2.296% | 4 | 434 | -29.135% |
| 2026-07-22 | 44.86 | 44.86 | 44.86 | 44.86 | +0.246% | 8 | 438 | -27.508% |
| 2026-07-21 | 45.19 | 45.19 | 44.75 | 44.75 | -4.888% | 2 | 439 | -27.330% |
| 2026-07-17 | 46.00 | 47.05 | 46.00 | 47.05 | +5.375% | 5 | 435 | -30.882% |
| 2026-07-16 | 44.65 | 44.65 | 44.65 | 44.65 | -0.800% | 1 | 434 | -27.167% |
| 2026-07-15 | 45.01 | 45.01 | 45.01 | 45.01 | +1.580% | 1 | 433 | -27.749% |
| 2026-07-14 | 44.51 | 44.63 | 44.20 | 44.31 | +2.569% | 11 | 435 | -26.608% |
| 2026-07-10 | 43.87 | 43.87 | 43.20 | 43.20 | -1.952% | 8 | 438 | -24.722% |
| 2026-07-09 | 44.06 | 44.11 | 44.06 | 44.06 | -3.144% | 22 | 437 | -26.192% |
| 2026-07-08 | 45.62 | 45.64 | 45.47 | 45.49 | -0.350% | 16 | 438 | -28.512% |
| 2026-07-07 | 45.65 | 45.65 | 45.65 | 45.65 | -2.852% | 4 | 434 | -28.762% |
| 2026-07-02 | 47.06 | 47.06 | 46.99 | 46.99 | +4.075% | 6 | 434 | -30.794% |
| 2026-06-30 | 45.12 | 45.15 | 45.12 | 45.15 | -4.666% | 2 | 433 | -27.973% |
| 2026-06-29 | 47.36 | 47.36 | 47.36 | 47.36 | -5.033% | 3 | 433 | -31.334% |
| 2026-06-26 | 49.66 | 49.87 | 49.43 | 49.87 | +2.910% | 19 | 433 | -34.790% |
| 2026-06-24 | 50.12 | 50.12 | 48.46 | 48.46 | -2.101% | 3 | 434 | -32.893% |
| 2026-06-23 | 49.50 | 49.50 | 49.50 | 49.50 | +4.452% | 1 | 435 | -34.303% |
| 2026-06-22 | 47.39 | 47.39 | 47.39 | 47.39 | +1.434% | 14 | 421 | -31.378% |
| 2026-06-18 | 46.78 | 46.78 | 46.72 | 46.72 | +1.654% | 14 | 408 | -30.394% |
| 2026-06-16 | 45.96 | 45.96 | 45.96 | 45.96 | +0.900% | 1 | 408 | -29.243% |
| 2026-06-15 | 45.60 | 45.60 | 45.55 | 45.55 | -8.699% | 61 | 348 | -28.606% |
| 2026-06-12 | 49.89 | 49.89 | 49.89 | 49.89 | -9.701% | 4 | 344 | -34.817% |
| 2026-06-11 | 55.25 | 55.25 | 55.25 | 55.25 | +4.403% | 3 | 341 | -41.140% |
| 2026-06-09 | 48.91 | 56.53 | 48.91 | 52.92 | +12.596% | 32 | 335 | -38.549% |
| 2026-06-05 | 47.00 | 47.00 | 47.00 | 47.00 | +3.844% | 1 | 336 | -30.809% |
| 2026-06-02 | 45.72 | 45.72 | 45.26 | 45.26 | -1.222% | 2 | 336 | -28.148% |
| 2026-06-01 | 45.82 | 45.82 | 45.82 | 45.82 | -1.058% | 22 | 314 | -29.027% |
| 2026-05-29 | 46.31 | 46.31 | 46.31 | 46.31 | +0.260% | 2 | 312 | -29.778% |
| 2026-05-28 | 46.31 | 46.34 | 46.19 | 46.19 | -2.512% | 5 | 311 | -29.595% |
| 2026-05-27 | 47.37 | 47.38 | 47.37 | 47.38 | -2.309% | 7 | 309 | -31.363% |
| 2026-05-22 | 47.93 | 48.50 | 47.93 | 48.50 | -4.902% | 2 | 308 | -32.948% |
| 2026-05-18 | 51.00 | 51.00 | 51.00 | 51.00 | +1.878% | 1 | 307 | -36.235% |
| 2026-05-14 | 50.78 | 50.78 | 50.06 | 50.06 | -1.978% | 2 | 308 | -35.038% |
| 2026-05-13 | 52.16 | 52.16 | 51.07 | 51.07 | -5.896% | 9 | 316 | -36.323% |
| 2026-05-12 | 54.04 | 54.27 | 54.04 | 54.27 | +3.727% | 10 | 319 | -40.077% |
| 2026-05-11 | 51.70 | 52.32 | 51.55 | 52.32 | 0.000% | 8 | 317 | -37.844% |
| 2026-05-08 | 52.34 | 52.39 | 52.32 | 52.32 | -3.272% | 10 | 316 | -37.844% |
| 2026-05-07 | 52.79 | 54.09 | 52.54 | 54.09 | +0.353% | 8 | 309 | -39.878% |
| 2026-05-06 | 53.48 | 53.90 | 53.48 | 53.90 | -3.110% | 4 | 312 | -39.666% |
| 2026-05-05 | 56.20 | 56.47 | 55.63 | 55.63 | -3.754% | 31 | 284 | -41.542% |
| 2026-05-04 | 57.80 | 57.80 | 57.80 | 57.80 | +2.646% | 2 | 286 | -43.737% |
| 2026-05-01 | 55.39 | 56.31 | 55.39 | 56.31 | -7.309% | 2 | 284 | -42.248% |
| 2026-04-28 | 60.75 | 60.75 | 60.75 | 60.75 | +1.623% | 1 | 284 | -46.469% |
| 2026-04-24 | 59.75 | 59.78 | 59.75 | 59.78 | -6.301% | 2 | 283 | -45.601% |
| 2026-04-21 | 63.80 | 63.80 | 63.80 | 63.80 | +2.903% | 1 | 282 | -49.028% |
| 2026-04-20 | 61.03 | 62.00 | 61.03 | 62.00 | +1.806% | 2 | 282 | -47.548% |
| 2026-04-17 | 60.86 | 60.90 | 60.86 | 60.90 | -7.264% | 3 | 281 | -46.601% |
| 2026-04-15 | 65.80 | 65.80 | 65.67 | 65.67 | -38.152% | 3 | 279 | -50.480% |
| 2026-03-30 | 106.18 | 106.18 | 106.18 | 106.18 | +30.154% | 1 | 276 | -69.373% |
| 2026-03-16 | 81.58 | 81.58 | 81.58 | 81.58 | +18.095% | 7 | 276 | -60.137% |
| 2026-02-12 | 69.10 | 69.10 | 69.07 | 69.08 | +1.753% | 8 | 276 | -52.924% |
| 2026-02-09 | 67.89 | 67.89 | 67.89 | 67.89 | -12.569% | 1 | 268 | -52.099% |
| 2026-02-05 | 77.65 | 77.65 | 77.65 | 77.65 | +12.017% | 1 | 268 | -58.120% |
| 2026-01-30 | 69.32 | 69.32 | 69.32 | 69.32 | +3.944% | 30 | 268 | -53.087% |
| 2026-01-27 | 66.69 | 66.69 | 66.69 | 66.69 | -3.095% | 1 | 240 | -51.237% |
| 2026-01-23 | 68.82 | 68.82 | 68.82 | 68.82 | +0.614% | 43 | 239 | -52.746% |
| 2026-01-22 | 68.92 | 68.92 | 68.40 | 68.40 | -4.563% | 20 | 239 | -52.456% |
| 2026-01-21 | 71.69 | 71.76 | 71.67 | 71.67 | -2.277% | 29 | 229 | -54.625% |
| 2026-01-20 | 72.88 | 73.34 | 72.88 | 73.34 | +9.544% | 2 | 214 | -55.659% |
| 2026-01-15 | 66.77 | 67.14 | 66.62 | 66.95 | -3.209% | 75 | 212 | -51.426% |
| 2026-01-14 | 70.87 | 70.87 | 69.05 | 69.17 | +0.655% | 34 | 166 | -52.985% |
| 2026-01-13 | 67.98 | 68.72 | 67.98 | 68.72 | -2.108% | 4 | 159 | -52.678% |
| 2026-01-08 | 70.20 | 70.20 | 70.20 | 70.20 | +2.497% | 2 | 159 | -53.675% |
| 2026-01-07 | 68.80 | 68.80 | 68.34 | 68.49 | -6.511% | 6 | 161 | -52.519% |
| 2026-01-02 | 73.26 | 73.26 | 73.26 | 73.26 | +3.256% | 1 | 161 | -55.610% |
| 2025-12-31 | 70.95 | 70.95 | 70.95 | 70.95 | +2.278% | 4 | 161 | -54.165% |
| 2025-12-29 | 69.37 | 69.37 | 69.37 | 69.37 | +0.770% | 1 | 161 | -53.121% |
| 2025-12-26 | 68.84 | 68.84 | 68.84 | 68.84 | -0.807% | 1 | 162 | -52.760% |
| 2025-12-23 | 69.40 | 69.40 | 69.40 | 69.40 | -10.266% | 3 | 161 | -53.141% |
| 2025-12-18 | 75.00 | 77.34 | 75.00 | 77.34 | +8.532% | 13 | 158 | -57.952% |
| 2025-12-11 | 71.36 | 71.50 | 71.26 | 71.26 | -4.285% | 8 | 153 | -54.364% |
| 2025-12-10 | 74.71 | 74.71 | 74.38 | 74.45 | +0.472% | 4 | 155 | -56.320% |
| 2025-12-09 | 73.50 | 74.10 | 73.50 | 74.10 | +0.556% | 3 | 155 | -56.113% |
| 2025-12-05 | 72.48 | 73.69 | 72.48 | 73.69 | -0.419% | 5 | 153 | -55.869% |
| 2025-12-04 | 74.66 | 74.66 | 74.00 | 74.00 | -3.369% | 10 | 153 | -56.054% |
| 2025-12-01 | 76.58 | 76.58 | 76.58 | 76.58 | +1.862% | 3 | 152 | -57.535% |
| 2025-11-28 | 75.08 | 75.18 | 75.08 | 75.18 | -5.315% | 3 | 155 | -56.744% |
| 2025-11-25 | 79.40 | 79.40 | 79.40 | 79.40 | -4.705% | 2 | 153 | -59.043% |
| 2025-11-24 | 83.32 | 83.32 | 83.32 | 83.32 | -2.618% | 1 | 153 | -60.970% |
| 2025-11-18 | 85.56 | 85.56 | 85.56 | 85.56 | +0.364% | 5 | 154 | -61.992% |
| 2025-11-17 | 85.25 | 85.25 | 85.25 | 85.25 | +11.249% | 11 | 154 | -61.853% |
| 2025-11-11 | 76.63 | 76.63 | 76.63 | 76.63 | -10.771% | 1 | 154 | -57.562% |
| 2025-11-07 | 85.88 | 85.88 | 85.88 | 85.88 | +8.093% | 1 | 154 | -62.133% |
| 2025-11-06 | 79.45 | 79.45 | 79.45 | 79.45 | +6.018% | 1 | 153 | -59.069% |
| 2025-11-03 | 74.94 | 74.94 | 74.94 | 74.94 | +3.838% | 1 | 153 | -56.605% |
| 2025-10-27 | 72.27 | 72.27 | 72.17 | 72.17 | -8.017% | 21 | 132 | -54.940% |
| 2025-10-20 | 78.24 | 78.49 | 78.24 | 78.46 | -5.127% | 27 | 132 | -58.552% |
| 2025-10-17 | 85.44 | 85.44 | 82.64 | 82.70 | -0.529% | 13 | 132 | -60.677% |
| 2025-10-13 | 83.12 | 83.14 | 83.09 | 83.14 | -4.117% | 4 | 127 | -60.885% |
| 2025-10-10 | 85.80 | 86.71 | 85.80 | 86.71 | +12.567% | 4 | 127 | -62.496% |
| 2025-10-06 | 77.03 | 77.03 | 77.03 | 77.03 | -1.168% | 2 | 127 | -57.783% |
| 2025-10-03 | 77.94 | 77.94 | 77.94 | 77.94 | -2.575% | 1 | 127 | -58.276% |
| 2025-09-30 | 80.00 | 80.00 | 80.00 | 80.00 | -1.551% | 1 | 127 | -59.350% |
| 2025-09-26 | 81.69 | 81.69 | 81.26 | 81.26 | -0.086% | 2 | 127 | -59.980% |
| 2025-09-24 | 81.33 | 81.33 | 81.33 | 81.33 | +3.750% | 3 | 127 | -60.015% |
| 2025-09-23 | 77.42 | 78.39 | 77.42 | 78.39 | -1.371% | 102 | 127 | -58.515% |
| 2025-09-22 | 79.48 | 79.48 | 79.48 | 79.48 | -0.662% | 1 | 62 | -59.084% |
| 2025-09-19 | 80.01 | 80.01 | 80.01 | 80.01 | -1.828% | 10 | 61 | -59.355% |
| 2025-09-17 | 82.11 | 82.11 | 81.50 | 81.50 | +1.117% | 4 | 61 | -60.098% |
| 2025-09-15 | 80.60 | 80.60 | 80.60 | 80.60 | -0.837% | 4 | 63 | -59.653% |
| 2025-09-12 | 81.75 | 81.75 | 81.28 | 81.28 | -1.239% | 14 | 59 | -59.990% |
| 2025-09-11 | 82.34 | 82.34 | 82.30 | 82.30 | -4.090% | 20 | 52 | -60.486% |
| 2025-09-09 | 85.77 | 85.81 | 85.77 | 85.81 | -1.015% | 2 | 62 | -62.102% |
| 2025-09-05 | 84.91 | 86.69 | 84.91 | 86.69 | -4.347% | 5 | 60 | -62.487% |
| 2025-09-03 | 90.63 | 90.63 | 90.63 | 90.63 | -4.014% | 1 | 59 | -64.118% |
| 2025-09-02 | 94.42 | 94.42 | 94.42 | 94.42 | +7.040% | 1 | 59 | -65.558% |
| 2025-08-27 | 88.21 | 88.21 | 88.21 | 88.21 | -0.361% | 2 | 59 | -63.133% |
| 2025-08-22 | 88.53 | 88.53 | 88.53 | 88.53 | -1.095% | 2 | 59 | -63.267% |
| 2025-08-13 | 90.34 | 90.34 | 89.51 | 89.51 | -2.431% | 22 | 59 | -63.669% |
| 2025-07-31 | 91.74 | 91.74 | 91.74 | 91.74 | -2.560% | 1 | 49 | -64.552% |
| 2025-07-28 | 94.59 | 94.59 | 94.15 | 94.15 | -4.085% | 2 | 48 | -65.459% |
| 2025-07-21 | 98.15 | 98.16 | 98.15 | 98.16 | -9.111% | 10 | 47 | -66.870% |
| 2025-07-16 | 108.00 | 108.00 | 108.00 | 108.00 | +1.057% | 46 | 47 | -69.889% |
| 2025-07-07 | 106.87 | 106.87 | 106.87 | 106.87 | -15.129% | 1 | 1 | -69.571% |
| 2025-06-17 | 125.92 | 125.92 | 125.92 | 125.92 | -2.236% | 25 | 30 | -74.174% |
| 2025-06-13 | 126.73 | 128.80 | 125.74 | 128.80 | +3.712% | 10 | 6 | -74.752% |
| 2025-06-12 | 124.19 | 124.19 | 124.19 | 124.19 | -0.727% | 1 | 7 | -73.814% |
| 2025-06-11 | 123.25 | 125.10 | 123.25 | 125.10 | -2.266% | 2 | 6 | -74.005% |
| 2025-06-06 | 126.50 | 128.21 | 126.50 | 128.00 | -3.535% | 12 | 6 | -74.594% |
| 2025-06-05 | 132.69 | 132.69 | 132.69 | 132.69 | -4.731% | 1 | 6 | -75.492% |
| 2025-06-02 | 139.28 | 139.28 | 139.28 | 139.28 | +2.194% | 1 | 6 | -76.651% |
| 2025-05-29 | 136.51 | 137.13 | 134.14 | 136.29 | +5.430% | 20 | 6 | -76.139% |
| 2025-02-26 | 129.27 | 129.27 | 129.27 | 129.27 | -3.183% | 1 | 0 | -74.843% |
| 2025-02-25 | 133.52 | 133.52 | 133.52 | 133.52 | +5.758% | 1 | 0 | -75.644% |
| 2025-01-06 | 126.25 | 126.25 | 126.25 | 126.25 | 0.000% | 4 | 0 | -74.242% |