SPY271217P00745000
SPY Dec 17 2027 745.00 Put
optionOPRA
EODOct 26, 2026
38.88USD-3.284%(-1.32)2Vol742OI
SPY271217P00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 38.88 | 38.88 | 38.88 | 38.88 | -3.284% | 2 | 742 | 0.000% |
| 2026-10-22 | 40.20 | 40.20 | 40.20 | 40.20 | +5.650% | 1 | 742 | -3.284% |
| 2026-10-19 | 38.05 | 38.05 | 38.05 | 38.05 | -3.549% | 1 | 742 | +2.181% |
| 2026-10-16 | 39.45 | 39.45 | 39.45 | 39.45 | +8.320% | 8 | 742 | -1.445% |
| 2026-10-15 | 36.42 | 36.42 | 36.42 | 36.42 | -3.216% | 4 | 753 | +6.755% |
| 2026-10-14 | 37.76 | 37.76 | 37.63 | 37.63 | +6.934% | 42 | 716 | +3.322% |
| 2026-10-12 | 35.19 | 35.19 | 35.19 | 35.19 | -5.934% | 1 | 716 | +10.486% |
| 2026-10-08 | 36.21 | 37.41 | 36.21 | 37.41 | +2.409% | 6 | 716 | +3.929% |
| 2026-10-07 | 36.53 | 36.53 | 36.53 | 36.53 | +4.431% | 2 | 742 | +6.433% |
| 2026-10-06 | 34.98 | 34.98 | 34.98 | 34.98 | -3.610% | 1 | 742 | +11.149% |
| 2026-10-05 | 36.29 | 36.29 | 36.29 | 36.29 | -3.995% | 26 | 716 | +7.137% |
| 2026-10-02 | 37.65 | 38.13 | 37.60 | 37.80 | -3.670% | 24 | 719 | +2.857% |
| 2026-09-30 | 39.21 | 39.44 | 39.21 | 39.24 | +2.321% | 3 | 716 | -0.917% |
| 2026-09-28 | 38.35 | 38.35 | 38.35 | 38.35 | +4.354% | 1 | 716 | +1.382% |
| 2026-09-22 | 36.75 | 36.75 | 36.75 | 36.75 | +0.136% | 4 | 725 | +5.796% |
| 2026-09-21 | 37.61 | 37.61 | 36.70 | 36.70 | -12.411% | 7 | 719 | +5.940% |
| 2026-09-15 | 41.90 | 41.90 | 41.90 | 41.90 | +4.619% | 2 | 718 | -7.208% |
| 2026-09-11 | 40.05 | 40.05 | 40.05 | 40.05 | -6.882% | 11 | 718 | -2.921% |
| 2026-09-10 | 43.08 | 43.08 | 43.01 | 43.01 | +3.539% | 12 | 718 | -9.602% |
| 2026-09-09 | 41.06 | 41.54 | 41.06 | 41.54 | +6.567% | 6 | 715 | -6.403% |
| 2026-09-04 | 38.98 | 38.98 | 38.98 | 38.98 | +1.962% | 1 | 714 | -0.257% |
| 2026-09-03 | 38.38 | 38.40 | 38.23 | 38.23 | -5.348% | 8 | 719 | +1.700% |
| 2026-09-02 | 42.00 | 42.00 | 40.38 | 40.39 | -5.054% | 7 | 712 | -3.739% |
| 2026-09-01 | 42.54 | 42.54 | 42.54 | 42.54 | +1.917% | 2 | 712 | -8.604% |
| 2026-08-31 | 42.07 | 42.07 | 41.74 | 41.74 | +2.304% | 72 | 642 | -6.852% |
| 2026-08-28 | 41.32 | 41.32 | 40.80 | 40.80 | -3.203% | 13 | 655 | -4.706% |
| 2026-08-27 | 42.30 | 42.30 | 42.15 | 42.15 | -2.204% | 2 | 653 | -7.758% |
| 2026-08-26 | 43.50 | 43.50 | 43.10 | 43.10 | -1.643% | 5 | 658 | -9.791% |
| 2026-08-25 | 43.82 | 43.82 | 43.82 | 43.82 | -0.747% | 4 | 654 | -11.273% |
| 2026-08-24 | 44.15 | 44.15 | 44.15 | 44.15 | -0.563% | 4 | 650 | -11.937% |
| 2026-08-20 | 44.40 | 44.40 | 44.40 | 44.40 | +0.452% | 4 | 646 | -12.432% |
| 2026-08-18 | 44.20 | 44.20 | 44.20 | 44.20 | +3.392% | 4 | 642 | -12.036% |
| 2026-08-17 | 42.75 | 42.75 | 42.75 | 42.75 | +0.141% | 2 | 640 | -9.053% |
| 2026-08-12 | 42.69 | 42.69 | 42.69 | 42.69 | +0.047% | 1 | 640 | -8.925% |
| 2026-08-10 | 42.67 | 42.67 | 42.67 | 42.67 | 0.000% | 4 | 644 | -8.882% |
| 2026-08-07 | 42.67 | 42.67 | 42.67 | 42.67 | -3.089% | 4 | 640 | -8.882% |
| 2026-08-04 | 45.58 | 45.58 | 44.03 | 44.03 | -6.578% | 5 | 640 | -11.697% |
| 2026-08-03 | 47.56 | 47.56 | 47.13 | 47.13 | -5.266% | 2 | 640 | -17.505% |
| 2026-07-31 | 52.05 | 52.05 | 49.75 | 49.75 | -6.590% | 4 | 637 | -21.849% |
| 2026-07-30 | 53.83 | 53.83 | 53.26 | 53.26 | -3.584% | 30 | 637 | -27.000% |
| 2026-07-29 | 55.24 | 55.24 | 55.24 | 55.24 | +5.440% | 2 | 639 | -29.616% |
| 2026-07-28 | 54.60 | 54.60 | 52.39 | 52.39 | -2.675% | 12 | 637 | -25.787% |
| 2026-07-27 | 51.98 | 53.83 | 51.98 | 53.83 | -1.985% | 21 | 617 | -27.773% |
| 2026-07-24 | 53.48 | 54.92 | 53.48 | 54.92 | +0.512% | 2 | 617 | -29.206% |
| 2026-07-23 | 54.28 | 54.64 | 54.28 | 54.64 | +6.698% | 4 | 620 | -28.843% |
| 2026-07-22 | 50.41 | 51.21 | 50.41 | 51.21 | -1.082% | 6 | 618 | -24.077% |
| 2026-07-21 | 51.77 | 51.77 | 51.77 | 51.77 | -2.505% | 2 | 618 | -24.899% |
| 2026-07-20 | 52.44 | 53.10 | 52.44 | 53.10 | +1.066% | 12 | 607 | -26.780% |
| 2026-07-17 | 54.49 | 54.49 | 52.54 | 52.54 | +4.453% | 7 | 608 | -25.999% |
| 2026-07-14 | 50.30 | 50.30 | 50.30 | 50.30 | -0.198% | 1 | 608 | -22.704% |
| 2026-07-13 | 50.40 | 50.40 | 50.40 | 50.40 | +1.818% | 2 | 610 | -22.857% |
| 2026-07-10 | 49.50 | 49.50 | 49.50 | 49.50 | -5.570% | 2 | 610 | -21.455% |
| 2026-07-08 | 52.16 | 52.42 | 52.16 | 52.42 | -1.113% | 2 | 609 | -25.830% |
| 2026-07-02 | 52.96 | 53.01 | 52.96 | 53.01 | +2.733% | 10 | 619 | -26.655% |
| 2026-07-01 | 51.60 | 51.60 | 51.60 | 51.60 | -1.320% | 2 | 617 | -24.651% |
| 2026-06-30 | 53.26 | 53.35 | 52.29 | 52.29 | -8.934% | 5 | 618 | -25.645% |
| 2026-06-25 | 57.42 | 57.42 | 57.42 | 57.42 | +0.596% | 2 | 620 | -32.288% |
| 2026-06-23 | 56.94 | 57.08 | 56.94 | 57.08 | +6.791% | 3 | 620 | -31.885% |
| 2026-06-22 | 53.57 | 53.57 | 53.45 | 53.45 | +1.442% | 2 | 620 | -27.259% |
| 2026-06-18 | 52.69 | 52.69 | 52.69 | 52.69 | -4.789% | 1 | 620 | -26.210% |
| 2026-06-17 | 53.42 | 55.34 | 53.42 | 55.34 | +7.020% | 2 | 618 | -29.743% |
| 2026-06-15 | 51.71 | 51.71 | 51.71 | 51.71 | -8.769% | 1 | 617 | -24.811% |
| 2026-06-12 | 57.25 | 57.68 | 56.35 | 56.68 | -11.424% | 709 | 340 | -31.404% |
| 2026-06-11 | 63.99 | 63.99 | 63.99 | 63.99 | +10.043% | 1 | 340 | -39.241% |
| 2026-06-09 | 58.15 | 58.15 | 58.15 | 58.15 | +2.848% | 1 | 342 | -33.138% |
| 2026-06-05 | 56.00 | 56.54 | 56.00 | 56.54 | +9.383% | 2 | 341 | -31.235% |
| 2026-06-04 | 51.69 | 51.69 | 51.69 | 51.69 | -2.102% | 3 | 338 | -24.782% |
| 2026-06-03 | 52.80 | 52.80 | 52.80 | 52.80 | +2.227% | 4 | 339 | -26.364% |
| 2026-06-02 | 52.09 | 52.09 | 51.28 | 51.65 | -0.270% | 4 | 338 | -24.724% |
| 2026-05-29 | 51.79 | 51.79 | 51.79 | 51.79 | -1.446% | 1 | 337 | -24.928% |
| 2026-05-28 | 52.51 | 52.55 | 52.51 | 52.55 | -2.160% | 6 | 337 | -26.013% |
| 2026-05-27 | 54.24 | 54.24 | 53.71 | 53.71 | -0.316% | 9 | 335 | -27.611% |
| 2026-05-26 | 53.88 | 53.88 | 53.88 | 53.88 | -2.196% | 1 | 335 | -27.840% |
| 2026-05-22 | 54.88 | 55.09 | 54.47 | 55.09 | -6.070% | 15 | 325 | -29.425% |
| 2026-05-18 | 58.26 | 58.65 | 58.26 | 58.65 | +0.600% | 3 | 323 | -33.708% |
| 2026-05-15 | 59.14 | 59.67 | 58.10 | 58.30 | +4.051% | 8 | 320 | -33.310% |
| 2026-05-14 | 56.03 | 56.03 | 56.03 | 56.03 | -3.313% | 1 | 319 | -30.609% |
| 2026-05-13 | 57.98 | 57.98 | 57.95 | 57.95 | -1.261% | 50 | 319 | -32.908% |
| 2026-05-11 | 59.26 | 59.26 | 58.69 | 58.69 | -1.461% | 2 | 319 | -33.754% |
| 2026-05-08 | 59.56 | 59.56 | 59.56 | 59.56 | -2.152% | 1 | 319 | -34.721% |
| 2026-05-06 | 60.87 | 60.87 | 60.87 | 60.87 | -9.527% | 20 | 339 | -36.126% |
| 2026-04-27 | 67.28 | 67.28 | 67.28 | 67.28 | -6.556% | 20 | 339 | -42.212% |
| 2026-04-21 | 72.00 | 72.00 | 72.00 | 72.00 | +4.121% | 1 | 320 | -46.000% |
| 2026-04-17 | 68.39 | 69.16 | 68.33 | 69.15 | -14.976% | 12 | 320 | -43.774% |
| 2026-04-13 | 81.33 | 81.33 | 81.33 | 81.33 | -20.700% | 5 | 311 | -52.195% |
| 2026-04-07 | 102.30 | 102.56 | 102.13 | 102.56 | +0.519% | 6 | 313 | -62.090% |
| 2026-04-02 | 101.76 | 102.03 | 101.76 | 102.03 | +0.750% | 4 | 317 | -61.894% |
| 2026-04-01 | 101.44 | 101.97 | 101.27 | 101.27 | +18.528% | 5 | 317 | -61.608% |
| 2026-03-05 | 87.01 | 87.01 | 85.44 | 85.44 | +8.785% | 2 | 316 | -54.494% |
| 2026-02-12 | 78.54 | 78.54 | 78.54 | 78.54 | -5.168% | 1 | 316 | -50.497% |
| 2026-02-06 | 83.35 | 83.35 | 82.82 | 82.82 | -1.275% | 10 | 317 | -53.055% |
| 2026-02-05 | 83.89 | 83.89 | 83.89 | 83.89 | +7.290% | 1 | 323 | -53.654% |
| 2026-01-30 | 78.15 | 78.19 | 78.02 | 78.19 | -0.547% | 4 | 322 | -50.275% |
| 2026-01-29 | 78.62 | 78.62 | 78.62 | 78.62 | +2.091% | 11 | 325 | -50.547% |
| 2026-01-16 | 77.06 | 77.06 | 76.95 | 77.01 | +1.209% | 5 | 322 | -49.513% |
| 2026-01-15 | 76.75 | 76.75 | 76.09 | 76.09 | -5.314% | 6 | 322 | -48.903% |
| 2026-01-14 | 80.88 | 80.93 | 80.36 | 80.36 | +4.282% | 556 | 321 | -51.618% |
| 2026-01-13 | 76.89 | 77.16 | 76.89 | 77.06 | -3.106% | 51 | 111 | -49.546% |
| 2026-01-08 | 79.53 | 79.53 | 79.53 | 79.53 | +1.067% | 7 | 103 | -51.113% |
| 2026-01-06 | 78.69 | 78.69 | 78.69 | 78.69 | -3.802% | 1 | 110 | -50.591% |
| 2025-12-31 | 81.78 | 81.80 | 81.78 | 81.80 | +4.217% | 3 | 111 | -52.469% |
| 2025-12-29 | 78.49 | 78.49 | 78.49 | 78.49 | -0.633% | 1 | 111 | -50.465% |
| 2025-12-23 | 78.89 | 78.99 | 78.89 | 78.99 | -1.705% | 14 | 110 | -50.779% |
| 2025-12-22 | 80.36 | 80.36 | 80.36 | 80.36 | -10.393% | 1 | 103 | -51.618% |
| 2025-12-17 | 85.80 | 89.68 | 85.80 | 89.68 | +5.618% | 8 | 103 | -56.646% |
| 2025-12-16 | 86.31 | 87.90 | 84.91 | 84.91 | +0.024% | 12 | 95 | -54.210% |
| 2025-12-15 | 83.87 | 84.89 | 83.83 | 84.89 | +0.604% | 7 | 83 | -54.200% |
| 2025-12-12 | 83.35 | 84.38 | 83.35 | 84.38 | -0.495% | 6 | 76 | -53.923% |
| 2025-12-11 | 84.80 | 84.80 | 84.80 | 84.80 | +1.387% | 1 | 69 | -54.151% |
| 2025-12-09 | 83.64 | 83.64 | 83.64 | 83.64 | -0.606% | 1 | 69 | -53.515% |
| 2025-12-08 | 82.65 | 84.15 | 82.65 | 84.15 | +1.325% | 7 | 68 | -53.797% |
| 2025-12-05 | 82.25 | 83.05 | 82.25 | 83.05 | -16.499% | 19 | 62 | -53.185% |
| 2025-11-20 | 99.46 | 99.46 | 99.46 | 99.46 | +17.440% | 5 | 43 | -60.909% |
| 2025-11-12 | 84.69 | 84.69 | 84.69 | 84.69 | -4.907% | 1 | 43 | -54.091% |
| 2025-10-20 | 89.23 | 89.33 | 89.06 | 89.06 | -6.341% | 13 | 42 | -56.344% |
| 2025-10-17 | 95.44 | 95.44 | 95.09 | 95.09 | -1.174% | 2 | 29 | -59.112% |
| 2025-10-10 | 96.22 | 96.22 | 96.22 | 96.22 | +10.293% | 2 | 29 | -59.593% |
| 2025-10-03 | 86.38 | 87.24 | 86.38 | 87.24 | -7.487% | 7 | 31 | -55.433% |
| 2025-09-25 | 94.30 | 94.35 | 94.30 | 94.30 | +4.801% | 4 | 34 | -58.770% |
| 2025-09-23 | 89.98 | 89.98 | 89.98 | 89.98 | +0.491% | 4 | 30 | -56.790% |
| 2025-09-22 | 88.91 | 89.54 | 88.91 | 89.54 | -3.398% | 7 | 26 | -56.578% |
| 2025-09-15 | 92.69 | 92.69 | 92.69 | 92.69 | -9.136% | 2 | 21 | -58.054% |
| 2025-09-04 | 102.52 | 102.52 | 102.01 | 102.01 | -3.610% | 7 | 21 | -61.886% |
| 2025-09-03 | 106.25 | 106.25 | 105.83 | 105.83 | -3.791% | 11 | 15 | -63.262% |
| 2025-08-20 | 109.00 | 110.51 | 109.00 | 110.00 | +3.774% | 6 | 4 | -64.655% |
| 2025-07-31 | 106.00 | 106.00 | 106.00 | 106.00 | -2.529% | 2 | 2 | -63.321% |
| 2025-07-29 | 108.75 | 108.75 | 108.75 | 108.75 | -2.858% | 2 | 2 | -64.248% |
| 2025-07-23 | 111.95 | 111.95 | 111.95 | 111.95 | -23.516% | 1 | 1 | -65.270% |
| 2025-01-06 | 146.37 | 146.37 | 146.37 | 146.37 | 0.000% | 1 | 0 | -73.437% |