SPY271217P00760000
SPY Dec 17 2027 760.00 Put
optionOPRA
EODOct 27, 2026
42.19USD-3.345%(-1.46)11Vol2,319OI
SPY271217P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 42.83 | 42.83 | 42.17 | 42.19 | -3.345% | 11 | 2,308 | 0.000% |
| 2026-10-26 | 44.14 | 44.14 | 43.65 | 43.65 | -4.881% | 2 | 2,306 | -3.345% |
| 2026-10-23 | 46.31 | 46.70 | 45.01 | 45.89 | +1.146% | 157 | 2,409 | -8.063% |
| 2026-10-22 | 45.56 | 45.56 | 45.35 | 45.37 | +10.470% | 168 | 2,378 | -7.009% |
| 2026-10-21 | 41.16 | 41.16 | 41.07 | 41.07 | -1.274% | 2 | 2,377 | +2.727% |
| 2026-10-20 | 41.52 | 41.60 | 41.52 | 41.60 | -2.210% | 2 | 2,377 | +1.418% |
| 2026-10-19 | 41.52 | 42.54 | 41.52 | 42.54 | -4.768% | 3 | 2,378 | -0.823% |
| 2026-10-16 | 42.55 | 45.25 | 42.55 | 44.67 | +7.354% | 108 | 2,340 | -5.552% |
| 2026-10-15 | 43.40 | 43.90 | 41.61 | 41.61 | -0.502% | 62 | 2,398 | +1.394% |
| 2026-10-14 | 41.76 | 41.82 | 41.76 | 41.82 | +6.277% | 4 | 2,402 | +0.885% |
| 2026-10-13 | 39.38 | 39.38 | 39.35 | 39.35 | +0.383% | 2 | 2,402 | +7.217% |
| 2026-10-09 | 40.00 | 40.00 | 39.20 | 39.20 | -4.901% | 4 | 2,398 | +7.628% |
| 2026-10-08 | 41.22 | 41.22 | 41.22 | 41.22 | +4.752% | 1 | 2,397 | +2.353% |
| 2026-10-06 | 39.63 | 39.63 | 39.33 | 39.35 | -3.719% | 3 | 2,396 | +7.217% |
| 2026-10-05 | 41.30 | 41.30 | 40.87 | 40.87 | -3.677% | 3 | 2,394 | +3.230% |
| 2026-10-02 | 42.45 | 42.45 | 42.43 | 42.43 | -4.587% | 5 | 2,391 | -0.566% |
| 2026-10-01 | 43.50 | 45.50 | 43.50 | 44.47 | +4.390% | 10 | 2,384 | -5.127% |
| 2026-09-30 | 42.39 | 42.60 | 42.39 | 42.60 | -1.843% | 21 | 2,364 | -0.962% |
| 2026-09-29 | 43.34 | 43.67 | 43.34 | 43.40 | +1.095% | 7 | 2,357 | -2.788% |
| 2026-09-28 | 42.69 | 42.93 | 42.69 | 42.93 | +3.796% | 6 | 2,361 | -1.724% |
| 2026-09-25 | 42.05 | 42.05 | 41.36 | 41.36 | -2.911% | 7 | 2,361 | +2.007% |
| 2026-09-24 | 42.60 | 42.60 | 42.60 | 42.60 | +3.524% | 17 | 2,344 | -0.962% |
| 2026-09-22 | 41.15 | 41.15 | 41.15 | 41.15 | -0.121% | 3 | 2,341 | +2.527% |
| 2026-09-21 | 42.99 | 42.99 | 41.09 | 41.20 | -7.912% | 4 | 2,339 | +2.403% |
| 2026-09-18 | 45.34 | 45.65 | 44.74 | 44.74 | +0.314% | 46 | 2,315 | -5.700% |
| 2026-09-17 | 45.53 | 45.53 | 44.60 | 44.60 | -7.813% | 51 | 2,266 | -5.404% |
| 2026-09-16 | 46.07 | 49.47 | 45.48 | 48.38 | +2.936% | 35 | 2,264 | -12.795% |
| 2026-09-15 | 47.19 | 47.19 | 47.00 | 47.00 | +3.570% | 14 | 2,256 | -10.234% |
| 2026-09-14 | 47.16 | 47.16 | 45.38 | 45.38 | +1.114% | 11 | 2,256 | -7.030% |
| 2026-09-11 | 45.39 | 45.39 | 44.66 | 44.88 | -6.519% | 6 | 2,252 | -5.994% |
| 2026-09-10 | 47.82 | 48.24 | 47.57 | 48.01 | +3.940% | 26 | 2,244 | -12.122% |
| 2026-09-09 | 46.19 | 46.19 | 46.19 | 46.19 | +3.495% | 1 | 2,250 | -8.660% |
| 2026-09-08 | 43.90 | 44.63 | 43.90 | 44.63 | +2.456% | 31 | 2,251 | -5.467% |
| 2026-09-04 | 43.28 | 43.56 | 43.28 | 43.56 | +1.823% | 14 | 2,247 | -3.145% |
| 2026-09-03 | 44.20 | 44.20 | 42.78 | 42.78 | -5.249% | 7 | 2,249 | -1.379% |
| 2026-09-02 | 46.24 | 46.24 | 45.02 | 45.15 | -4.465% | 16 | 2,243 | -6.556% |
| 2026-09-01 | 47.24 | 47.26 | 47.22 | 47.26 | +2.650% | 10 | 2,235 | -10.728% |
| 2026-08-28 | 44.75 | 46.31 | 44.75 | 46.04 | -3.074% | 4 | 2,234 | -8.362% |
| 2026-08-26 | 48.45 | 48.45 | 47.49 | 47.50 | -3.455% | 52 | 2,285 | -11.179% |
| 2026-08-24 | 48.54 | 49.26 | 48.54 | 49.20 | +2.266% | 3 | 2,285 | -14.248% |
| 2026-08-21 | 48.83 | 48.83 | 48.11 | 48.11 | -3.549% | 2 | 2,285 | -12.305% |
| 2026-08-20 | 49.30 | 49.88 | 49.07 | 49.88 | +3.658% | 8 | 2,281 | -15.417% |
| 2026-08-19 | 48.07 | 48.12 | 48.07 | 48.12 | -1.191% | 2 | 2,291 | -12.323% |
| 2026-08-18 | 48.80 | 48.80 | 48.64 | 48.70 | +1.925% | 55 | 2,274 | -13.368% |
| 2026-08-17 | 47.13 | 47.80 | 47.13 | 47.78 | +1.660% | 7 | 2,270 | -11.699% |
| 2026-08-14 | 47.00 | 47.00 | 47.00 | 47.00 | +1.754% | 10 | 2,282 | -10.234% |
| 2026-08-13 | 46.31 | 46.31 | 46.19 | 46.19 | -2.285% | 6 | 2,281 | -8.660% |
| 2026-08-12 | 47.59 | 47.59 | 46.99 | 47.27 | -1.705% | 44 | 2,274 | -10.747% |
| 2026-08-11 | 47.19 | 48.09 | 47.19 | 48.09 | +1.051% | 7 | 2,274 | -12.269% |
| 2026-08-10 | 47.06 | 47.59 | 46.96 | 47.59 | +0.955% | 31 | 2,268 | -11.347% |
| 2026-08-07 | 47.80 | 48.00 | 47.14 | 47.14 | -1.628% | 8 | 2,264 | -10.501% |
| 2026-08-06 | 47.92 | 47.92 | 47.92 | 47.92 | +0.524% | 3 | 2,264 | -11.957% |
| 2026-08-05 | 47.30 | 47.69 | 47.30 | 47.67 | -0.708% | 4 | 2,267 | -11.496% |
| 2026-08-04 | 50.36 | 50.36 | 48.01 | 48.01 | -7.047% | 15 | 2,267 | -12.122% |
| 2026-08-03 | 54.08 | 54.08 | 51.47 | 51.65 | -11.467% | 25 | 2,276 | -18.316% |
| 2026-07-30 | 59.42 | 60.50 | 58.34 | 58.34 | +1.320% | 16 | 2,272 | -27.683% |
| 2026-07-29 | 57.58 | 57.58 | 57.58 | 57.58 | -0.467% | 1 | 2,272 | -26.728% |
| 2026-07-28 | 58.25 | 58.34 | 57.85 | 57.85 | -3.952% | 3 | 2,271 | -27.070% |
| 2026-07-27 | 60.49 | 60.51 | 59.73 | 60.23 | +10.636% | 5 | 2,269 | -29.952% |
| 2026-07-15 | 54.44 | 54.44 | 54.44 | 54.44 | -0.856% | 2 | 2,271 | -22.502% |
| 2026-07-10 | 54.91 | 54.91 | 54.91 | 54.91 | -6.837% | 3 | 2,274 | -23.165% |
| 2026-07-08 | 59.64 | 59.64 | 58.94 | 58.94 | +2.683% | 6 | 2,268 | -28.419% |
| 2026-07-07 | 57.40 | 57.40 | 57.40 | 57.40 | -3.675% | 1 | 2,268 | -26.498% |
| 2026-07-02 | 59.59 | 59.59 | 59.59 | 59.59 | +1.759% | 1 | 2,267 | -29.200% |
| 2026-07-01 | 58.42 | 58.56 | 58.42 | 58.56 | +2.557% | 2 | 2,267 | -27.954% |
| 2026-06-30 | 59.06 | 59.07 | 57.10 | 57.10 | -4.227% | 786 | 1,882 | -26.112% |
| 2026-06-29 | 59.49 | 59.80 | 58.93 | 59.62 | -5.275% | 3,539 | 247 | -29.235% |
| 2026-06-23 | 62.89 | 62.94 | 62.89 | 62.94 | +7.041% | 3 | 246 | -32.968% |
| 2026-06-22 | 58.80 | 58.80 | 58.80 | 58.80 | +1.554% | 2 | 244 | -28.248% |
| 2026-06-18 | 58.43 | 58.83 | 57.90 | 57.90 | -0.788% | 5 | 242 | -27.133% |
| 2026-06-17 | 58.39 | 58.39 | 57.99 | 58.36 | +1.850% | 3 | 243 | -27.707% |
| 2026-06-15 | 57.40 | 57.40 | 57.30 | 57.30 | -9.621% | 45 | 258 | -26.370% |
| 2026-06-11 | 70.46 | 70.46 | 63.27 | 63.40 | -7.472% | 45 | 223 | -33.454% |
| 2026-06-09 | 68.54 | 68.54 | 68.42 | 68.52 | +5.627% | 4 | 221 | -38.427% |
| 2026-06-05 | 64.87 | 64.87 | 64.87 | 64.87 | +14.429% | 1 | 220 | -34.962% |
| 2026-06-04 | 58.91 | 58.91 | 56.69 | 56.69 | -1.511% | 8 | 221 | -25.578% |
| 2026-06-03 | 57.56 | 57.56 | 57.56 | 57.56 | +1.786% | 1 | 222 | -26.703% |
| 2026-06-02 | 56.54 | 56.55 | 56.54 | 56.55 | +0.730% | 7 | 222 | -25.393% |
| 2026-06-01 | 56.14 | 56.14 | 56.14 | 56.14 | -0.900% | 1 | 222 | -24.849% |
| 2026-05-29 | 57.13 | 57.13 | 56.44 | 56.65 | -1.769% | 24 | 219 | -25.525% |
| 2026-05-28 | 57.69 | 57.69 | 57.67 | 57.67 | -1.822% | 2 | 218 | -26.842% |
| 2026-05-26 | 58.74 | 58.74 | 58.74 | 58.74 | -12.000% | 1 | 219 | -28.175% |
| 2026-05-07 | 66.87 | 66.87 | 66.75 | 66.75 | -0.209% | 21 | 207 | -36.794% |
| 2026-05-06 | 67.46 | 67.51 | 66.89 | 66.89 | -12.915% | 22 | 207 | -36.926% |
| 2026-04-23 | 76.85 | 76.85 | 76.81 | 76.81 | -0.311% | 9 | 207 | -45.072% |
| 2026-04-20 | 77.07 | 77.10 | 77.04 | 77.05 | -3.264% | 4 | 207 | -45.243% |
| 2026-04-16 | 80.45 | 80.45 | 79.59 | 79.65 | -1.179% | 28 | 204 | -47.031% |
| 2026-04-15 | 80.76 | 80.76 | 80.60 | 80.60 | -5.632% | 9 | 199 | -47.655% |
| 2026-04-14 | 85.47 | 85.47 | 85.41 | 85.41 | -7.334% | 2 | 199 | -50.603% |
| 2026-04-09 | 92.16 | 92.17 | 92.16 | 92.17 | -3.668% | 7 | 199 | -54.226% |
| 2026-04-08 | 95.68 | 95.68 | 95.68 | 95.68 | -9.127% | 5 | 199 | -55.905% |
| 2026-03-18 | 105.29 | 105.29 | 105.29 | 105.29 | +1.818% | 2 | 199 | -59.930% |
| 2026-03-12 | 103.46 | 103.46 | 103.41 | 103.41 | +9.976% | 17 | 201 | -59.201% |
| 2026-03-10 | 94.03 | 94.03 | 94.03 | 94.03 | +9.720% | 5 | 193 | -55.131% |
| 2026-02-11 | 85.70 | 85.70 | 85.70 | 85.70 | +0.705% | 4 | 193 | -50.770% |
| 2026-02-10 | 85.10 | 85.10 | 85.10 | 85.10 | -3.558% | 5 | 189 | -50.423% |
| 2026-02-06 | 91.54 | 91.54 | 88.24 | 88.24 | +1.624% | 64 | 194 | -52.187% |
| 2026-01-30 | 85.84 | 86.83 | 85.84 | 86.83 | -1.195% | 56 | 161 | -51.411% |
| 2026-01-29 | 83.87 | 88.25 | 83.87 | 87.88 | +5.422% | 66 | 119 | -51.991% |
| 2026-01-28 | 82.72 | 83.36 | 82.72 | 83.36 | -0.939% | 8 | 163 | -49.388% |
| 2026-01-26 | 84.15 | 84.15 | 84.15 | 84.15 | -0.661% | 1 | 159 | -49.863% |
| 2026-01-16 | 85.29 | 85.42 | 84.71 | 84.71 | -0.024% | 7 | 154 | -50.195% |
| 2026-01-15 | 83.99 | 84.80 | 83.56 | 84.73 | -3.453% | 7 | 154 | -50.207% |
| 2026-01-14 | 88.42 | 88.42 | 87.58 | 87.76 | +2.607% | 27 | 150 | -51.926% |
| 2026-01-13 | 84.78 | 85.53 | 84.70 | 85.53 | -1.406% | 45 | 140 | -50.672% |
| 2026-01-08 | 86.75 | 86.75 | 86.75 | 86.75 | -0.333% | 2 | 137 | -51.366% |
| 2026-01-05 | 87.16 | 87.16 | 87.02 | 87.04 | -5.175% | 4 | 134 | -51.528% |
| 2026-01-02 | 88.27 | 91.79 | 88.27 | 91.79 | +2.857% | 3 | 134 | -54.036% |
| 2025-12-31 | 89.24 | 89.24 | 89.24 | 89.24 | +3.949% | 1 | 133 | -52.723% |
| 2025-12-26 | 85.85 | 85.85 | 85.85 | 85.85 | -2.720% | 1 | 133 | -50.856% |
| 2025-12-22 | 88.30 | 88.67 | 87.96 | 88.25 | -3.668% | 106 | 133 | -52.193% |
| 2025-12-19 | 91.59 | 91.79 | 91.49 | 91.61 | -3.334% | 12 | 72 | -53.946% |
| 2025-12-18 | 93.99 | 94.77 | 93.59 | 94.77 | -3.836% | 6 | 60 | -55.482% |
| 2025-12-17 | 98.50 | 99.45 | 98.48 | 98.55 | +5.604% | 17 | 54 | -57.189% |
| 2025-12-16 | 94.86 | 94.86 | 93.32 | 93.32 | +0.139% | 2 | 42 | -54.790% |
| 2025-12-15 | 92.59 | 93.19 | 92.59 | 93.19 | +3.315% | 14 | 40 | -54.727% |
| 2025-12-05 | 89.66 | 90.20 | 89.66 | 90.20 | -4.094% | 2 | 26 | -53.226% |
| 2025-12-01 | 95.13 | 95.13 | 94.05 | 94.05 | -15.559% | 2 | 25 | -55.141% |
| 2025-11-18 | 111.38 | 111.38 | 111.38 | 111.38 | +23.167% | 5 | 24 | -62.121% |
| 2025-10-30 | 90.51 | 90.72 | 90.43 | 90.43 | -3.221% | 6 | 29 | -53.345% |
| 2025-10-24 | 92.68 | 93.44 | 92.51 | 93.44 | -7.485% | 21 | 28 | -54.848% |
| 2025-09-29 | 99.27 | 101.00 | 99.22 | 101.00 | +0.849% | 5 | 27 | -58.228% |
| 2025-09-24 | 100.15 | 100.15 | 100.15 | 100.15 | -0.120% | 3 | 26 | -57.873% |
| 2025-09-22 | 100.27 | 100.27 | 100.27 | 100.27 | -4.984% | 1 | 29 | -57.924% |
| 2025-09-12 | 105.53 | 105.53 | 105.53 | 105.53 | +0.629% | 10 | 29 | -60.021% |
| 2025-09-11 | 104.87 | 104.87 | 104.87 | 104.87 | -4.263% | 1 | 19 | -59.769% |
| 2025-09-10 | 109.54 | 109.54 | 109.54 | 109.54 | -1.872% | 8 | 18 | -61.484% |
| 2025-09-09 | 114.50 | 114.50 | 111.63 | 111.63 | -1.177% | 2 | 10 | -62.206% |
| 2025-09-08 | 112.96 | 112.96 | 112.96 | 112.96 | -1.345% | 9 | 9 | -62.650% |
| 2025-09-05 | 114.50 | 114.50 | 114.50 | 114.50 | -7.332% | 1 | 1 | -63.153% |
| 2025-07-28 | 123.56 | 123.56 | 123.56 | 123.56 | 0.000% | 4 | 0 | -65.855% |