SPY271217P00755000
SPY Dec 17 2027 755.00 Put
optionOPRA
EODOct 23, 2026
44.65USD+2.809%(+1.22)1Vol312OI
SPY271217P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 44.65 | 44.65 | 44.65 | 44.65 | +2.809% | 1 | 313 | 0.000% |
| 2026-10-22 | 43.43 | 43.43 | 43.43 | 43.43 | +10.368% | 2 | 311 | +2.809% |
| 2026-10-21 | 39.35 | 39.35 | 39.35 | 39.35 | -1.625% | 2 | 309 | +13.469% |
| 2026-10-20 | 39.88 | 40.02 | 39.87 | 40.00 | -2.033% | 4 | 309 | +11.625% |
| 2026-10-19 | 40.83 | 40.83 | 40.83 | 40.83 | -4.312% | 1 | 310 | +9.356% |
| 2026-10-16 | 42.67 | 42.67 | 42.67 | 42.67 | +12.675% | 8 | 302 | +4.640% |
| 2026-10-12 | 37.85 | 37.87 | 37.84 | 37.87 | +0.558% | 23 | 298 | +17.903% |
| 2026-10-06 | 38.15 | 38.15 | 37.66 | 37.66 | -3.732% | 10 | 300 | +18.561% |
| 2026-10-05 | 39.12 | 39.12 | 39.12 | 39.12 | -3.929% | 1 | 299 | +14.136% |
| 2026-10-02 | 40.72 | 40.72 | 40.72 | 40.72 | -3.530% | 2 | 297 | +9.651% |
| 2026-10-01 | 42.21 | 42.21 | 42.21 | 42.21 | -0.354% | 1 | 297 | +5.781% |
| 2026-09-30 | 42.35 | 42.36 | 42.25 | 42.36 | +4.412% | 3 | 298 | +5.406% |
| 2026-09-28 | 40.57 | 40.57 | 40.57 | 40.57 | +2.166% | 2 | 299 | +10.057% |
| 2026-09-25 | 40.77 | 40.97 | 39.46 | 39.71 | -3.194% | 10 | 311 | +12.440% |
| 2026-09-24 | 41.62 | 41.67 | 41.02 | 41.02 | +3.455% | 16 | 297 | +8.849% |
| 2026-09-22 | 39.75 | 39.75 | 39.65 | 39.65 | -0.126% | 8 | 290 | +12.610% |
| 2026-09-21 | 41.38 | 41.38 | 39.59 | 39.70 | -7.631% | 17 | 285 | +12.469% |
| 2026-09-17 | 42.98 | 42.98 | 42.98 | 42.98 | -8.456% | 2 | 283 | +3.886% |
| 2026-09-16 | 44.11 | 47.04 | 44.06 | 46.95 | +3.255% | 48 | 272 | -4.899% |
| 2026-09-15 | 44.26 | 45.64 | 44.26 | 45.47 | +4.170% | 10 | 263 | -1.803% |
| 2026-09-14 | 45.36 | 45.52 | 43.39 | 43.65 | +1.042% | 62 | 259 | +2.291% |
| 2026-09-11 | 43.11 | 43.62 | 42.96 | 43.20 | -7.057% | 16 | 257 | +3.356% |
| 2026-09-10 | 46.45 | 46.48 | 46.32 | 46.48 | +13.035% | 22 | 260 | -3.937% |
| 2026-09-03 | 42.46 | 42.46 | 41.12 | 41.12 | -6.524% | 16 | 251 | +8.585% |
| 2026-09-02 | 43.99 | 43.99 | 43.99 | 43.99 | -1.301% | 8 | 255 | +1.500% |
| 2026-08-27 | 44.57 | 44.57 | 44.57 | 44.57 | -4.806% | 1 | 254 | +0.179% |
| 2026-08-26 | 46.72 | 46.82 | 46.72 | 46.82 | -0.404% | 54 | 308 | -4.635% |
| 2026-08-18 | 47.64 | 47.64 | 47.01 | 47.01 | +3.844% | 66 | 278 | -5.020% |
| 2026-08-14 | 45.27 | 45.27 | 45.27 | 45.27 | +0.044% | 4 | 278 | -1.370% |
| 2026-08-13 | 44.78 | 45.33 | 44.55 | 45.25 | -1.695% | 18 | 282 | -1.326% |
| 2026-08-12 | 46.03 | 46.03 | 46.03 | 46.03 | -1.160% | 5 | 287 | -2.998% |
| 2026-08-11 | 46.36 | 46.63 | 46.36 | 46.57 | +1.482% | 6 | 287 | -4.123% |
| 2026-08-10 | 45.53 | 45.89 | 45.53 | 45.89 | -0.412% | 9 | 286 | -2.702% |
| 2026-08-07 | 46.01 | 46.08 | 46.01 | 46.08 | -1.475% | 29 | 288 | -3.103% |
| 2026-08-06 | 46.77 | 46.77 | 46.77 | 46.77 | +1.453% | 8 | 288 | -4.533% |
| 2026-08-05 | 45.73 | 46.10 | 45.69 | 46.10 | +0.087% | 9 | 285 | -3.145% |
| 2026-08-04 | 48.66 | 48.77 | 46.06 | 46.06 | -7.954% | 12 | 291 | -3.061% |
| 2026-08-03 | 50.04 | 50.04 | 50.04 | 50.04 | -5.299% | 1 | 291 | -10.771% |
| 2026-07-31 | 52.84 | 52.84 | 52.84 | 52.84 | -4.758% | 1 | 311 | -15.500% |
| 2026-07-30 | 57.43 | 57.43 | 55.48 | 55.48 | -5.324% | 37 | 308 | -19.521% |
| 2026-07-29 | 58.60 | 58.60 | 58.60 | 58.60 | +1.860% | 1 | 308 | -23.805% |
| 2026-07-27 | 58.49 | 58.67 | 57.53 | 57.53 | +2.732% | 28 | 301 | -22.388% |
| 2026-07-17 | 58.17 | 58.17 | 56.00 | 56.00 | +5.720% | 3 | 301 | -20.268% |
| 2026-07-15 | 52.97 | 52.97 | 52.97 | 52.97 | -0.898% | 1 | 300 | -15.707% |
| 2026-07-13 | 53.69 | 53.69 | 53.45 | 53.45 | +1.965% | 5 | 301 | -16.464% |
| 2026-07-10 | 52.79 | 52.79 | 52.42 | 52.42 | -2.619% | 11 | 291 | -14.823% |
| 2026-07-06 | 53.83 | 53.83 | 53.83 | 53.83 | -2.641% | 1 | 292 | -17.054% |
| 2026-06-30 | 55.25 | 55.29 | 55.25 | 55.29 | -3.592% | 10 | 296 | -19.244% |
| 2026-06-29 | 57.75 | 57.75 | 57.35 | 57.35 | +0.175% | 3 | 296 | -22.145% |
| 2026-06-22 | 57.22 | 57.25 | 57.22 | 57.25 | +1.651% | 8 | 296 | -22.009% |
| 2026-06-16 | 55.95 | 56.32 | 55.86 | 56.32 | +1.789% | 6 | 296 | -20.721% |
| 2026-06-15 | 55.12 | 55.47 | 55.12 | 55.33 | -19.144% | 7 | 292 | -19.302% |
| 2026-06-11 | 68.43 | 68.43 | 68.43 | 68.43 | +12.958% | 1 | 291 | -34.751% |
| 2026-06-08 | 60.58 | 60.58 | 60.58 | 60.58 | -3.581% | 2 | 293 | -26.296% |
| 2026-06-05 | 57.06 | 62.92 | 57.06 | 62.83 | +11.164% | 11 | 297 | -28.935% |
| 2026-06-03 | 55.30 | 56.52 | 55.30 | 56.52 | +3.346% | 18 | 300 | -21.001% |
| 2026-06-02 | 55.30 | 55.45 | 54.69 | 54.69 | +0.238% | 4 | 298 | -18.358% |
| 2026-06-01 | 55.10 | 55.37 | 54.34 | 54.56 | -0.438% | 24 | 292 | -18.163% |
| 2026-05-29 | 55.16 | 55.16 | 54.80 | 54.80 | -2.090% | 5 | 287 | -18.522% |
| 2026-05-28 | 55.79 | 55.97 | 55.79 | 55.97 | -2.695% | 2 | 285 | -20.225% |
| 2026-05-27 | 57.21 | 57.52 | 57.19 | 57.52 | +0.559% | 10 | 275 | -22.375% |
| 2026-05-26 | 57.20 | 57.20 | 57.20 | 57.20 | -4.172% | 1 | 274 | -21.941% |
| 2026-05-21 | 61.10 | 61.10 | 59.69 | 59.69 | -2.563% | 4 | 273 | -25.197% |
| 2026-05-20 | 61.26 | 61.26 | 61.26 | 61.26 | +2.322% | 1 | 273 | -27.114% |
| 2026-05-14 | 60.65 | 60.65 | 59.87 | 59.87 | -2.950% | 6 | 273 | -25.422% |
| 2026-05-13 | 61.69 | 61.69 | 61.69 | 61.69 | -1.595% | 2 | 273 | -27.622% |
| 2026-05-11 | 62.69 | 62.69 | 62.69 | 62.69 | -3.241% | 1 | 272 | -28.777% |
| 2026-05-07 | 64.79 | 64.79 | 64.79 | 64.79 | +0.919% | 17 | 257 | -31.085% |
| 2026-05-06 | 64.20 | 64.20 | 64.20 | 64.20 | -5.001% | 10 | 252 | -30.452% |
| 2026-05-05 | 67.95 | 67.95 | 67.13 | 67.58 | +1.259% | 43 | 218 | -33.930% |
| 2026-05-01 | 66.74 | 66.74 | 66.74 | 66.74 | -9.111% | 1 | 218 | -33.099% |
| 2026-04-21 | 73.43 | 73.43 | 73.43 | 73.43 | -1.647% | 1 | 217 | -39.194% |
| 2026-04-20 | 74.68 | 74.71 | 74.66 | 74.66 | -3.165% | 4 | 217 | -40.196% |
| 2026-04-16 | 77.92 | 78.02 | 77.06 | 77.10 | -1.293% | 27 | 216 | -42.088% |
| 2026-04-15 | 79.35 | 79.40 | 78.11 | 78.11 | -15.630% | 20 | 211 | -42.837% |
| 2026-04-08 | 92.58 | 92.58 | 92.58 | 92.58 | -22.695% | 4 | 211 | -51.771% |
| 2026-03-31 | 119.81 | 119.81 | 119.76 | 119.76 | +14.275% | 4 | 211 | -62.717% |
| 2026-03-13 | 104.80 | 104.80 | 104.80 | 104.80 | +4.434% | 2 | 211 | -57.395% |
| 2026-03-12 | 100.63 | 100.63 | 100.14 | 100.35 | +6.359% | 3 | 211 | -55.506% |
| 2026-03-05 | 94.35 | 94.35 | 94.35 | 94.35 | +8.336% | 1 | 211 | -52.676% |
| 2026-03-04 | 87.55 | 87.55 | 87.09 | 87.09 | +5.461% | 11 | 212 | -48.731% |
| 2026-02-09 | 82.54 | 82.58 | 82.54 | 82.58 | -10.307% | 9 | 201 | -45.931% |
| 2026-02-05 | 89.95 | 92.07 | 89.95 | 92.07 | +11.155% | 116 | 203 | -51.504% |
| 2026-02-03 | 83.09 | 83.09 | 82.83 | 82.83 | -0.897% | 4 | 101 | -46.094% |
| 2026-01-30 | 83.09 | 83.58 | 83.09 | 83.58 | -0.167% | 4 | 103 | -46.578% |
| 2026-01-29 | 80.90 | 85.19 | 80.90 | 83.72 | +3.819% | 16 | 107 | -46.667% |
| 2026-01-27 | 80.66 | 80.66 | 80.64 | 80.64 | -2.029% | 8 | 118 | -44.630% |
| 2026-01-16 | 82.76 | 82.76 | 82.17 | 82.31 | +0.146% | 19 | 99 | -45.754% |
| 2026-01-15 | 81.42 | 82.19 | 81.07 | 82.19 | -3.995% | 4 | 99 | -45.675% |
| 2026-01-14 | 85.65 | 85.95 | 85.47 | 85.61 | +3.331% | 12 | 95 | -47.845% |
| 2026-01-13 | 81.22 | 82.98 | 81.22 | 82.85 | +1.932% | 71 | 97 | -46.107% |
| 2026-01-12 | 81.28 | 81.29 | 81.21 | 81.28 | +0.457% | 34 | 63 | -45.066% |
| 2026-01-09 | 80.91 | 80.91 | 80.91 | 80.91 | -4.475% | 5 | 77 | -44.815% |
| 2026-01-08 | 84.36 | 84.70 | 84.36 | 84.70 | +0.344% | 10 | 77 | -47.285% |
| 2026-01-05 | 84.41 | 84.41 | 84.41 | 84.41 | -5.104% | 3 | 81 | -47.103% |
| 2026-01-02 | 88.95 | 88.95 | 88.95 | 88.95 | +3.142% | 1 | 81 | -49.803% |
| 2025-12-22 | 86.24 | 86.24 | 86.24 | 86.24 | -2.740% | 3 | 77 | -48.226% |
| 2025-12-19 | 88.67 | 88.69 | 88.66 | 88.67 | -7.200% | 13 | 77 | -49.645% |
| 2025-12-17 | 95.55 | 95.55 | 95.55 | 95.55 | +5.685% | 1 | 64 | -53.271% |
| 2025-12-16 | 91.98 | 91.98 | 90.41 | 90.41 | +4.884% | 2 | 64 | -50.614% |
| 2025-12-11 | 86.50 | 86.50 | 86.20 | 86.20 | -1.519% | 2 | 62 | -48.202% |
| 2025-12-05 | 87.53 | 87.53 | 87.53 | 87.53 | -19.808% | 1 | 60 | -48.989% |
| 2025-11-20 | 109.15 | 109.15 | 109.15 | 109.15 | +14.485% | 1 | 59 | -59.093% |
| 2025-11-14 | 95.37 | 95.45 | 94.11 | 95.34 | +7.729% | 4 | 58 | -53.168% |
| 2025-10-31 | 88.98 | 88.98 | 88.50 | 88.50 | -2.167% | 2 | 61 | -49.548% |
| 2025-10-30 | 90.46 | 90.46 | 90.46 | 90.46 | +4.881% | 1 | 61 | -50.641% |
| 2025-10-29 | 86.25 | 86.25 | 86.25 | 86.25 | +0.186% | 3 | 60 | -48.232% |
| 2025-10-28 | 86.09 | 86.09 | 86.09 | 86.09 | -9.063% | 4 | 57 | -48.136% |
| 2025-10-20 | 94.67 | 94.67 | 94.67 | 94.67 | -7.882% | 2 | 53 | -52.836% |
| 2025-10-10 | 102.77 | 102.77 | 102.77 | 102.77 | +10.327% | 2 | 53 | -56.553% |
| 2025-10-08 | 93.15 | 93.15 | 93.15 | 93.15 | -0.161% | 2 | 53 | -52.067% |
| 2025-10-06 | 93.25 | 93.30 | 93.25 | 93.30 | -1.165% | 2 | 53 | -52.144% |
| 2025-10-03 | 93.65 | 94.50 | 92.24 | 94.40 | -3.476% | 14 | 53 | -52.701% |
| 2025-09-23 | 96.39 | 97.80 | 96.39 | 97.80 | +2.947% | 11 | 52 | -54.346% |
| 2025-09-22 | 95.82 | 95.82 | 95.00 | 95.00 | -4.388% | 6 | 41 | -53.000% |
| 2025-09-16 | 99.36 | 99.36 | 99.36 | 99.36 | -1.954% | 3 | 40 | -55.062% |
| 2025-09-11 | 101.49 | 101.49 | 101.34 | 101.34 | -5.616% | 8 | 37 | -55.940% |
| 2025-09-09 | 107.37 | 107.37 | 107.37 | 107.37 | -2.497% | 1 | 29 | -58.415% |
| 2025-09-05 | 110.97 | 110.97 | 110.12 | 110.12 | +1.092% | 29 | 30 | -59.453% |
| 2025-09-04 | 111.60 | 111.60 | 108.93 | 108.93 | -12.061% | 7 | 2 | -59.010% |
| 2025-07-21 | 123.90 | 123.91 | 123.83 | 123.87 | -33.848% | 400 | 0 | -63.954% |
| 2025-03-27 | 187.25 | 187.25 | 187.25 | 187.25 | 0.000% | 1 | 0 | -76.155% |