SPY271217P00735000
SPY Dec 17 2027 735.00 Put
optionOPRA
EODOct 26, 2026
36.77USD-1.947%(-0.73)1Vol979OI
SPY271217P00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 36.77 | 36.77 | 36.77 | 36.77 | -1.947% | 1 | 979 | 0.000% |
| 2026-10-23 | 39.00 | 39.00 | 37.50 | 37.50 | +10.685% | 2 | 979 | -1.947% |
| 2026-10-21 | 33.79 | 33.88 | 33.79 | 33.88 | -9.096% | 52 | 928 | +8.530% |
| 2026-10-16 | 34.81 | 37.66 | 34.81 | 37.27 | +4.427% | 19 | 910 | -1.342% |
| 2026-10-15 | 35.88 | 35.88 | 35.69 | 35.69 | +9.211% | 2 | 909 | +3.026% |
| 2026-10-13 | 32.68 | 32.68 | 32.68 | 32.68 | -4.333% | 2 | 911 | +12.515% |
| 2026-10-08 | 34.34 | 34.34 | 34.04 | 34.16 | +2.830% | 84 | 843 | +7.641% |
| 2026-10-07 | 33.43 | 33.44 | 33.18 | 33.22 | +1.497% | 31 | 816 | +10.686% |
| 2026-10-06 | 32.78 | 32.78 | 32.73 | 32.73 | -2.965% | 3 | 814 | +12.343% |
| 2026-10-05 | 34.98 | 34.98 | 33.71 | 33.73 | -4.203% | 12 | 809 | +9.013% |
| 2026-10-02 | 35.21 | 35.21 | 35.21 | 35.21 | +0.543% | 10 | 809 | +4.431% |
| 2026-09-30 | 35.02 | 35.02 | 35.02 | 35.02 | -1.905% | 2 | 815 | +4.997% |
| 2026-09-29 | 35.71 | 35.75 | 35.70 | 35.70 | +1.392% | 20 | 795 | +2.997% |
| 2026-09-28 | 35.07 | 35.21 | 35.07 | 35.21 | +2.563% | 6 | 791 | +4.431% |
| 2026-09-25 | 34.39 | 34.39 | 34.33 | 34.33 | -5.764% | 5 | 786 | +7.107% |
| 2026-09-24 | 36.43 | 36.43 | 36.43 | 36.43 | +3.172% | 1 | 787 | +0.933% |
| 2026-09-23 | 35.24 | 35.33 | 35.24 | 35.31 | +4.159% | 6 | 791 | +4.135% |
| 2026-09-22 | 33.89 | 33.92 | 33.89 | 33.90 | -0.732% | 98 | 711 | +8.466% |
| 2026-09-21 | 34.59 | 34.59 | 34.15 | 34.15 | -7.628% | 169 | 542 | +7.672% |
| 2026-09-17 | 37.32 | 37.32 | 36.97 | 36.97 | -4.961% | 16 | 542 | -0.541% |
| 2026-09-15 | 38.90 | 38.90 | 38.90 | 38.90 | +0.882% | 1 | 542 | -5.476% |
| 2026-09-09 | 38.56 | 38.56 | 38.56 | 38.56 | +8.345% | 1 | 542 | -4.642% |
| 2026-09-03 | 35.53 | 35.59 | 35.53 | 35.59 | -8.179% | 9 | 537 | +3.316% |
| 2026-08-31 | 38.76 | 38.76 | 38.76 | 38.76 | +0.233% | 10 | 527 | -5.134% |
| 2026-08-27 | 39.07 | 39.07 | 38.67 | 38.67 | -4.871% | 9 | 523 | -4.913% |
| 2026-08-25 | 40.65 | 40.65 | 40.65 | 40.65 | -1.740% | 10 | 523 | -9.545% |
| 2026-08-18 | 41.37 | 41.37 | 41.37 | 41.37 | +1.596% | 1 | 523 | -11.119% |
| 2026-08-17 | 39.97 | 40.72 | 39.97 | 40.72 | +2.543% | 11 | 515 | -9.700% |
| 2026-08-14 | 39.70 | 39.71 | 39.70 | 39.71 | +0.966% | 5 | 511 | -7.404% |
| 2026-08-13 | 39.12 | 39.33 | 39.12 | 39.33 | -1.650% | 21 | 526 | -6.509% |
| 2026-08-12 | 39.99 | 39.99 | 39.99 | 39.99 | -1.913% | 3 | 523 | -8.052% |
| 2026-08-11 | 40.48 | 40.77 | 40.48 | 40.77 | +1.367% | 2 | 521 | -9.811% |
| 2026-08-10 | 40.25 | 40.25 | 40.22 | 40.22 | +0.224% | 11 | 518 | -8.578% |
| 2026-08-07 | 40.40 | 40.40 | 40.13 | 40.13 | -0.273% | 12 | 520 | -8.373% |
| 2026-08-05 | 40.31 | 40.31 | 40.24 | 40.24 | -0.470% | 2 | 521 | -8.623% |
| 2026-08-04 | 40.67 | 40.67 | 40.43 | 40.43 | -9.105% | 3 | 519 | -9.053% |
| 2026-08-03 | 44.48 | 44.48 | 44.48 | 44.48 | -4.365% | 1 | 518 | -17.334% |
| 2026-07-31 | 46.51 | 46.51 | 46.51 | 46.51 | -7.406% | 1 | 519 | -20.942% |
| 2026-07-30 | 51.33 | 51.33 | 50.23 | 50.23 | -2.617% | 8 | 517 | -26.797% |
| 2026-07-29 | 50.94 | 51.58 | 50.94 | 51.58 | +0.350% | 4 | 520 | -28.713% |
| 2026-07-27 | 50.73 | 51.40 | 50.73 | 51.40 | +0.824% | 5 | 517 | -28.463% |
| 2026-07-24 | 50.94 | 50.98 | 50.94 | 50.98 | -1.924% | 2 | 515 | -27.874% |
| 2026-07-23 | 52.43 | 52.43 | 51.61 | 51.98 | +9.202% | 13 | 505 | -29.261% |
| 2026-07-21 | 47.60 | 47.60 | 47.60 | 47.60 | -3.370% | 80 | 425 | -22.752% |
| 2026-07-17 | 51.24 | 51.24 | 49.21 | 49.26 | +4.056% | 3 | 425 | -25.355% |
| 2026-07-16 | 47.34 | 47.34 | 47.34 | 47.34 | -0.400% | 1 | 424 | -22.328% |
| 2026-07-15 | 47.53 | 47.53 | 47.53 | 47.53 | +0.401% | 4 | 424 | -22.638% |
| 2026-07-14 | 47.34 | 47.34 | 47.34 | 47.34 | +2.801% | 1 | 425 | -22.328% |
| 2026-07-10 | 46.05 | 46.05 | 46.05 | 46.05 | -3.862% | 10 | 425 | -20.152% |
| 2026-07-07 | 47.90 | 47.90 | 47.90 | 47.90 | +1.204% | 3 | 424 | -23.236% |
| 2026-07-06 | 47.33 | 47.33 | 47.33 | 47.33 | -5.378% | 4 | 428 | -22.311% |
| 2026-07-02 | 49.65 | 50.12 | 49.65 | 50.02 | +0.381% | 16 | 425 | -26.489% |
| 2026-06-30 | 49.78 | 49.83 | 49.78 | 49.83 | -1.483% | 7 | 421 | -26.209% |
| 2026-06-29 | 51.78 | 52.34 | 50.48 | 50.58 | -5.334% | 42 | 423 | -27.303% |
| 2026-06-26 | 53.25 | 53.43 | 53.25 | 53.43 | -0.558% | 8 | 425 | -31.181% |
| 2026-06-25 | 53.73 | 53.73 | 53.73 | 53.73 | +4.067% | 2 | 423 | -31.565% |
| 2026-06-24 | 51.63 | 51.63 | 51.63 | 51.63 | -3.333% | 1 | 422 | -28.782% |
| 2026-06-23 | 53.01 | 54.10 | 53.01 | 53.41 | +7.921% | 55 | 369 | -31.155% |
| 2026-06-16 | 49.10 | 49.49 | 49.10 | 49.49 | +1.310% | 3 | 370 | -25.702% |
| 2026-06-15 | 49.16 | 49.18 | 48.85 | 48.85 | -8.142% | 12 | 362 | -24.729% |
| 2026-06-12 | 53.16 | 53.18 | 53.16 | 53.18 | -2.297% | 226 | 196 | -30.857% |
| 2026-06-11 | 55.44 | 55.44 | 54.43 | 54.43 | -5.536% | 18 | 178 | -32.445% |
| 2026-06-10 | 57.62 | 57.62 | 57.62 | 57.62 | +2.966% | 2 | 181 | -36.185% |
| 2026-06-09 | 55.96 | 55.96 | 55.96 | 55.96 | -0.498% | 1 | 180 | -34.292% |
| 2026-06-05 | 56.24 | 56.24 | 56.24 | 56.24 | +13.182% | 1 | 181 | -34.619% |
| 2026-06-03 | 49.69 | 49.69 | 49.69 | 49.69 | +2.771% | 1 | 181 | -26.001% |
| 2026-05-29 | 48.48 | 48.48 | 48.35 | 48.35 | -2.145% | 4 | 184 | -23.950% |
| 2026-05-28 | 49.37 | 49.42 | 49.37 | 49.41 | -1.945% | 3 | 184 | -25.582% |
| 2026-05-27 | 50.42 | 50.45 | 50.39 | 50.39 | -0.885% | 13 | 190 | -27.029% |
| 2026-05-26 | 50.78 | 50.84 | 50.78 | 50.84 | -0.993% | 5 | 187 | -27.675% |
| 2026-05-22 | 51.28 | 51.51 | 51.28 | 51.35 | -5.901% | 11 | 192 | -28.393% |
| 2026-05-20 | 54.57 | 54.57 | 54.57 | 54.57 | -0.311% | 1 | 192 | -32.619% |
| 2026-05-19 | 55.45 | 56.28 | 54.74 | 54.74 | -1.529% | 6 | 190 | -32.828% |
| 2026-05-18 | 54.73 | 55.59 | 54.49 | 55.59 | -0.018% | 16 | 187 | -33.855% |
| 2026-05-15 | 55.60 | 55.60 | 55.60 | 55.60 | +5.363% | 1 | 188 | -33.867% |
| 2026-05-14 | 53.83 | 53.83 | 52.77 | 52.77 | -3.085% | 8 | 184 | -30.320% |
| 2026-05-13 | 55.30 | 55.30 | 54.30 | 54.45 | -4.724% | 57 | 134 | -32.470% |
| 2026-05-12 | 56.11 | 57.80 | 56.11 | 57.15 | +2.291% | 12 | 135 | -35.661% |
| 2026-05-11 | 55.25 | 55.87 | 55.25 | 55.87 | +0.215% | 4 | 134 | -34.187% |
| 2026-05-08 | 55.75 | 55.75 | 55.75 | 55.75 | -2.021% | 2 | 134 | -34.045% |
| 2026-05-07 | 56.22 | 56.90 | 56.22 | 56.90 | +0.887% | 5 | 137 | -35.378% |
| 2026-05-06 | 56.67 | 56.75 | 56.40 | 56.40 | -13.311% | 14 | 128 | -34.805% |
| 2026-04-28 | 65.06 | 65.06 | 65.06 | 65.06 | +1.783% | 1 | 128 | -43.483% |
| 2026-04-27 | 63.92 | 63.92 | 63.92 | 63.92 | -3.430% | 1 | 129 | -42.475% |
| 2026-04-21 | 66.69 | 66.69 | 66.19 | 66.19 | +2.082% | 11 | 128 | -44.448% |
| 2026-04-17 | 64.95 | 64.95 | 64.84 | 64.84 | -6.959% | 2 | 128 | -43.291% |
| 2026-04-15 | 69.69 | 69.69 | 69.69 | 69.69 | -8.567% | 1 | 126 | -47.238% |
| 2026-04-13 | 76.22 | 76.22 | 76.22 | 76.22 | -23.581% | 5 | 125 | -51.758% |
| 2026-03-31 | 100.33 | 100.33 | 99.59 | 99.74 | -1.831% | 45 | 125 | -63.134% |
| 2026-03-26 | 101.60 | 101.60 | 101.60 | 101.60 | +3.610% | 1 | 119 | -63.809% |
| 2026-03-20 | 98.06 | 98.06 | 98.06 | 98.06 | +12.868% | 3 | 119 | -62.503% |
| 2026-03-16 | 86.88 | 86.88 | 86.88 | 86.88 | -6.440% | 7 | 116 | -57.677% |
| 2026-03-13 | 92.86 | 92.86 | 92.86 | 92.86 | +6.247% | 1 | 116 | -60.403% |
| 2026-03-12 | 87.40 | 87.40 | 87.40 | 87.40 | +5.619% | 1 | 117 | -57.929% |
| 2026-03-09 | 87.66 | 87.66 | 82.75 | 82.75 | +1.609% | 3 | 116 | -55.565% |
| 2026-03-03 | 81.44 | 81.44 | 81.44 | 81.44 | +2.569% | 1 | 117 | -54.850% |
| 2026-02-19 | 79.40 | 79.40 | 79.40 | 79.40 | +10.755% | 1 | 116 | -53.690% |
| 2026-02-03 | 71.69 | 71.69 | 71.69 | 71.69 | -2.780% | 1 | 115 | -48.710% |
| 2026-01-30 | 75.40 | 75.40 | 73.74 | 73.74 | -0.311% | 31 | 114 | -50.136% |
| 2026-01-29 | 73.97 | 73.97 | 73.97 | 73.97 | -6.034% | 2 | 104 | -50.291% |
| 2026-01-21 | 78.77 | 78.79 | 78.72 | 78.72 | -0.266% | 4 | 104 | -53.290% |
| 2026-01-20 | 77.62 | 78.94 | 77.62 | 78.93 | +9.019% | 3 | 104 | -53.414% |
| 2026-01-15 | 71.07 | 72.40 | 71.07 | 72.40 | +0.055% | 86 | 104 | -49.213% |
| 2026-01-13 | 72.36 | 72.36 | 72.36 | 72.36 | +0.696% | 3 | 64 | -49.185% |
| 2026-01-12 | 71.86 | 71.86 | 71.86 | 71.86 | -0.097% | 2 | 66 | -48.831% |
| 2026-01-09 | 71.93 | 71.93 | 71.93 | 71.93 | -1.290% | 2 | 64 | -48.881% |
| 2026-01-07 | 73.51 | 73.51 | 72.70 | 72.87 | -6.911% | 4 | 64 | -49.540% |
| 2026-01-02 | 76.70 | 78.28 | 76.70 | 78.28 | +1.914% | 3 | 63 | -53.028% |
| 2025-12-31 | 76.81 | 76.81 | 76.81 | 76.81 | +4.135% | 1 | 60 | -52.129% |
| 2025-12-23 | 74.11 | 74.11 | 73.76 | 73.76 | -1.993% | 6 | 60 | -50.149% |
| 2025-12-22 | 75.27 | 75.36 | 75.26 | 75.26 | -10.755% | 6 | 60 | -51.143% |
| 2025-12-17 | 82.37 | 84.33 | 82.37 | 84.33 | +5.889% | 5 | 60 | -56.397% |
| 2025-12-15 | 79.64 | 79.64 | 79.64 | 79.64 | -0.263% | 2 | 56 | -53.830% |
| 2025-12-12 | 79.85 | 79.85 | 79.85 | 79.85 | +1.862% | 1 | 56 | -53.951% |
| 2025-12-08 | 78.39 | 78.39 | 78.39 | 78.39 | +0.862% | 1 | 56 | -53.094% |
| 2025-12-05 | 77.72 | 77.72 | 77.72 | 77.72 | -10.872% | 1 | 56 | -52.689% |
| 2025-11-24 | 87.24 | 87.24 | 87.17 | 87.20 | -6.977% | 4 | 56 | -57.833% |
| 2025-11-21 | 93.36 | 93.74 | 93.36 | 93.74 | +16.563% | 16 | 60 | -60.774% |
| 2025-11-10 | 81.29 | 81.29 | 80.42 | 80.42 | -6.651% | 2 | 76 | -54.278% |
| 2025-11-06 | 86.15 | 86.15 | 86.15 | 86.15 | +9.369% | 1 | 78 | -57.319% |
| 2025-10-31 | 79.47 | 79.47 | 78.77 | 78.77 | +2.538% | 6 | 77 | -53.320% |
| 2025-10-27 | 76.82 | 76.82 | 76.82 | 76.82 | -3.903% | 20 | 71 | -52.135% |
| 2025-10-24 | 79.94 | 79.94 | 79.94 | 79.94 | -3.907% | 1 | 71 | -54.003% |
| 2025-10-23 | 83.19 | 83.19 | 83.19 | 83.19 | -0.347% | 1 | 71 | -55.800% |
| 2025-10-20 | 84.50 | 84.50 | 83.30 | 83.48 | -4.790% | 11 | 71 | -55.954% |
| 2025-10-17 | 90.29 | 90.79 | 87.68 | 87.68 | -1.038% | 19 | 60 | -58.063% |
| 2025-10-13 | 88.60 | 88.60 | 88.60 | 88.60 | +5.968% | 1 | 45 | -58.499% |
| 2025-10-07 | 83.61 | 83.61 | 83.61 | 83.61 | +2.300% | 16 | 28 | -56.022% |
| 2025-10-06 | 81.73 | 81.73 | 81.73 | 81.73 | -1.731% | 5 | 28 | -55.010% |
| 2025-10-03 | 82.15 | 83.17 | 82.15 | 83.17 | -0.811% | 4 | 28 | -55.789% |
| 2025-09-29 | 83.85 | 83.85 | 83.85 | 83.85 | -4.846% | 13 | 24 | -56.148% |
| 2025-09-25 | 88.12 | 88.12 | 88.12 | 88.12 | +3.270% | 4 | 24 | -58.273% |
| 2025-09-23 | 84.22 | 85.33 | 84.22 | 85.33 | +2.770% | 14 | 20 | -56.908% |
| 2025-09-22 | 84.93 | 84.93 | 83.03 | 83.03 | -4.111% | 3 | 6 | -55.715% |
| 2025-09-15 | 85.69 | 86.59 | 85.69 | 86.59 | -15.686% | 7 | 7 | -57.536% |
| 2025-08-20 | 102.70 | 102.70 | 102.70 | 102.70 | -6.721% | 1 | 5 | -64.197% |
| 2025-08-04 | 110.10 | 110.10 | 110.10 | 110.10 | +8.100% | 1 | 4 | -66.603% |
| 2025-07-25 | 101.85 | 101.85 | 101.85 | 101.85 | -0.147% | 2 | 3 | -63.898% |
| 2025-07-24 | 102.00 | 102.00 | 102.00 | 102.00 | -8.929% | 2 | 3 | -63.951% |
| 2025-07-11 | 112.00 | 112.00 | 112.00 | 112.00 | -22.373% | 1 | 1 | -67.170% |
| 2025-05-29 | 145.49 | 146.11 | 142.64 | 144.28 | -28.624% | 21 | 0 | -74.515% |
| 2025-04-16 | 202.14 | 202.14 | 202.14 | 202.14 | 0.000% | 2 | 0 | -81.810% |