SPY271217P00765000
SPY Dec 17 2027 765.00 Put
optionOPRA
EODOct 27, 2026
43.02USD-4.506%(-2.03)65Vol3,080OI
SPY271217P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 45.32 | 45.32 | 43.02 | 43.02 | -4.506% | 65 | 3,072 | 0.000% |
| 2026-10-26 | 46.10 | 46.10 | 45.05 | 45.05 | -5.595% | 170 | 3,014 | -4.506% |
| 2026-10-23 | 46.94 | 47.72 | 46.59 | 47.72 | +1.424% | 7 | 3,018 | -9.849% |
| 2026-10-22 | 45.00 | 47.40 | 45.00 | 47.05 | +12.157% | 19 | 3,007 | -8.565% |
| 2026-10-21 | 43.51 | 43.51 | 41.95 | 41.95 | -2.736% | 6 | 3,006 | +2.551% |
| 2026-10-20 | 45.05 | 45.05 | 43.13 | 43.13 | -3.100% | 47 | 2,963 | -0.255% |
| 2026-10-19 | 44.30 | 44.55 | 43.16 | 44.51 | -4.362% | 21 | 2,946 | -3.348% |
| 2026-10-16 | 44.40 | 46.87 | 44.40 | 46.54 | +9.377% | 43 | 2,918 | -7.563% |
| 2026-10-15 | 43.40 | 43.40 | 42.55 | 42.55 | -2.765% | 4 | 2,915 | +1.105% |
| 2026-10-14 | 43.77 | 43.83 | 43.68 | 43.76 | +7.071% | 53 | 2,867 | -1.691% |
| 2026-10-12 | 40.57 | 40.87 | 40.39 | 40.87 | -1.399% | 98 | 2,949 | +5.261% |
| 2026-10-09 | 41.45 | 41.45 | 41.45 | 41.45 | -1.310% | 4 | 2,945 | +3.788% |
| 2026-10-08 | 42.00 | 42.00 | 42.00 | 42.00 | +3.678% | 1 | 2,944 | +2.429% |
| 2026-10-06 | 41.25 | 41.25 | 40.51 | 40.51 | -5.284% | 56 | 2,972 | +6.196% |
| 2026-10-05 | 42.39 | 42.77 | 42.39 | 42.77 | -6.103% | 2 | 2,973 | +0.585% |
| 2026-10-01 | 45.26 | 47.22 | 45.26 | 45.55 | +1.222% | 19 | 2,962 | -5.554% |
| 2026-09-30 | 44.00 | 45.00 | 44.00 | 45.00 | +0.402% | 20 | 2,944 | -4.400% |
| 2026-09-29 | 44.82 | 44.82 | 44.82 | 44.82 | +0.878% | 5 | 2,939 | -4.016% |
| 2026-09-28 | 44.13 | 45.09 | 43.84 | 44.43 | -0.269% | 20 | 2,924 | -3.174% |
| 2026-09-25 | 43.55 | 44.55 | 43.55 | 44.55 | +0.929% | 2 | 2,924 | -3.434% |
| 2026-09-24 | 45.61 | 45.61 | 44.14 | 44.14 | +0.455% | 50 | 2,875 | -2.537% |
| 2026-09-23 | 43.94 | 43.94 | 43.94 | 43.94 | +3.388% | 2 | 2,873 | -2.094% |
| 2026-09-22 | 42.50 | 42.50 | 42.50 | 42.50 | -0.979% | 3 | 2,870 | +1.224% |
| 2026-09-21 | 44.05 | 44.05 | 42.92 | 42.92 | -7.520% | 32 | 2,853 | +0.233% |
| 2026-09-17 | 46.98 | 46.98 | 46.41 | 46.41 | -4.072% | 56 | 2,845 | -7.304% |
| 2026-09-16 | 47.85 | 48.38 | 47.53 | 48.38 | -1.265% | 31 | 2,850 | -11.079% |
| 2026-09-14 | 49.00 | 49.00 | 49.00 | 49.00 | +5.286% | 2 | 2,852 | -12.204% |
| 2026-09-11 | 46.80 | 47.24 | 46.29 | 46.54 | -6.056% | 39 | 2,824 | -7.563% |
| 2026-09-10 | 49.50 | 49.54 | 49.50 | 49.54 | +2.759% | 2 | 2,826 | -13.161% |
| 2026-09-09 | 47.70 | 48.21 | 47.52 | 48.21 | +4.827% | 7 | 2,826 | -10.765% |
| 2026-09-08 | 45.81 | 45.99 | 45.81 | 45.99 | +1.703% | 2 | 2,827 | -6.458% |
| 2026-09-04 | 44.63 | 45.23 | 44.63 | 45.22 | +2.238% | 162 | 2,681 | -4.865% |
| 2026-09-03 | 45.95 | 45.95 | 44.23 | 44.23 | -5.471% | 18 | 2,673 | -2.736% |
| 2026-09-02 | 47.88 | 47.94 | 46.78 | 46.79 | -2.582% | 28 | 2,655 | -8.057% |
| 2026-09-01 | 48.03 | 48.03 | 48.03 | 48.03 | +1.201% | 3 | 2,655 | -10.431% |
| 2026-08-31 | 48.20 | 48.20 | 47.41 | 47.46 | -0.545% | 11 | 2,645 | -9.355% |
| 2026-08-28 | 47.72 | 47.72 | 47.72 | 47.72 | -3.166% | 1 | 2,645 | -9.849% |
| 2026-08-26 | 49.58 | 49.58 | 49.28 | 49.28 | -1.538% | 3 | 2,646 | -12.703% |
| 2026-08-25 | 50.10 | 50.10 | 50.05 | 50.05 | -0.832% | 5 | 2,641 | -14.046% |
| 2026-08-24 | 50.29 | 51.10 | 50.29 | 50.47 | +0.478% | 13 | 2,630 | -14.761% |
| 2026-08-21 | 50.70 | 50.70 | 50.14 | 50.23 | -2.086% | 3 | 2,629 | -14.354% |
| 2026-08-20 | 51.30 | 51.30 | 51.30 | 51.30 | +3.511% | 5 | 2,624 | -16.140% |
| 2026-08-19 | 50.00 | 50.00 | 49.05 | 49.56 | -2.766% | 15 | 2,621 | -13.196% |
| 2026-08-18 | 50.87 | 50.97 | 50.87 | 50.97 | +4.769% | 12 | 2,620 | -15.597% |
| 2026-08-14 | 48.04 | 48.65 | 47.99 | 48.65 | +0.808% | 3 | 2,618 | -11.572% |
| 2026-08-13 | 47.75 | 48.26 | 47.61 | 48.26 | -1.188% | 5 | 2,617 | -10.858% |
| 2026-08-12 | 49.20 | 49.20 | 48.66 | 48.84 | -1.908% | 842 | 1,799 | -11.916% |
| 2026-08-11 | 48.90 | 49.92 | 48.67 | 49.79 | +1.364% | 1,442 | 405 | -13.597% |
| 2026-08-10 | 48.70 | 49.12 | 48.70 | 49.12 | +0.676% | 25 | 397 | -12.419% |
| 2026-08-07 | 48.81 | 48.81 | 48.79 | 48.79 | -1.791% | 2 | 400 | -11.826% |
| 2026-08-06 | 49.73 | 50.06 | 49.68 | 49.68 | +0.853% | 12 | 407 | -13.406% |
| 2026-08-05 | 48.86 | 49.26 | 48.86 | 49.26 | -2.936% | 3 | 406 | -12.667% |
| 2026-08-04 | 51.05 | 51.05 | 50.73 | 50.75 | -5.370% | 19 | 400 | -15.232% |
| 2026-08-03 | 53.63 | 53.63 | 53.63 | 53.63 | -11.091% | 15 | 385 | -19.784% |
| 2026-07-30 | 60.93 | 60.96 | 60.32 | 60.32 | -3.194% | 10 | 383 | -28.680% |
| 2026-07-27 | 62.76 | 62.76 | 62.19 | 62.31 | +5.825% | 4 | 380 | -30.958% |
| 2026-07-21 | 58.88 | 58.88 | 58.88 | 58.88 | +2.561% | 1 | 379 | -26.936% |
| 2026-07-14 | 57.42 | 57.48 | 57.38 | 57.41 | -1.017% | 32 | 349 | -25.065% |
| 2026-07-13 | 58.00 | 58.00 | 58.00 | 58.00 | +2.383% | 29 | 349 | -25.828% |
| 2026-07-10 | 56.97 | 56.97 | 56.65 | 56.65 | -4.838% | 29 | 324 | -24.060% |
| 2026-07-01 | 60.65 | 60.65 | 59.53 | 59.53 | +0.507% | 6 | 322 | -27.734% |
| 2026-06-30 | 61.03 | 61.21 | 59.09 | 59.23 | -3.597% | 390 | 148 | -27.368% |
| 2026-06-29 | 61.75 | 61.75 | 61.44 | 61.44 | +0.738% | 4 | 147 | -29.980% |
| 2026-06-22 | 60.99 | 60.99 | 60.99 | 60.99 | +1.837% | 2 | 147 | -29.464% |
| 2026-06-18 | 59.89 | 59.89 | 59.89 | 59.89 | +0.774% | 2 | 146 | -28.168% |
| 2026-06-15 | 59.43 | 59.43 | 59.43 | 59.43 | -11.219% | 2 | 145 | -27.612% |
| 2026-06-05 | 66.94 | 66.94 | 66.94 | 66.94 | +9.379% | 1 | 144 | -35.733% |
| 2026-05-27 | 60.95 | 61.20 | 60.94 | 61.20 | -5.861% | 4 | 142 | -29.706% |
| 2026-05-20 | 65.36 | 65.36 | 64.94 | 65.01 | -2.519% | 10 | 132 | -33.826% |
| 2026-05-19 | 66.83 | 66.83 | 66.66 | 66.69 | +0.649% | 4 | 128 | -35.493% |
| 2026-05-18 | 66.26 | 66.26 | 66.26 | 66.26 | +0.227% | 1 | 129 | -35.074% |
| 2026-05-15 | 66.11 | 66.11 | 66.11 | 66.11 | +1.723% | 6 | 123 | -34.927% |
| 2026-05-14 | 64.99 | 64.99 | 64.99 | 64.99 | -2.549% | 1 | 123 | -33.805% |
| 2026-05-11 | 66.69 | 66.69 | 66.69 | 66.69 | -0.388% | 1 | 122 | -35.493% |
| 2026-05-08 | 67.57 | 67.57 | 66.94 | 66.95 | -2.957% | 33 | 100 | -35.743% |
| 2026-05-07 | 69.08 | 69.08 | 68.99 | 68.99 | +1.010% | 12 | 91 | -37.643% |
| 2026-05-06 | 68.80 | 68.80 | 68.30 | 68.30 | -6.001% | 14 | 85 | -37.013% |
| 2026-05-01 | 72.17 | 72.80 | 72.17 | 72.66 | -4.130% | 24 | 73 | -40.793% |
| 2026-04-30 | 75.79 | 75.79 | 75.79 | 75.79 | -3.795% | 2 | 73 | -43.238% |
| 2026-04-29 | 78.78 | 78.78 | 78.78 | 78.78 | +2.632% | 1 | 71 | -45.392% |
| 2026-04-27 | 76.76 | 76.76 | 76.76 | 76.76 | -1.967% | 1 | 70 | -43.955% |
| 2026-04-24 | 78.30 | 78.30 | 78.30 | 78.30 | -5.912% | 7 | 69 | -45.057% |
| 2026-04-16 | 83.14 | 83.22 | 82.87 | 83.22 | -0.084% | 31 | 62 | -48.306% |
| 2026-04-15 | 83.36 | 83.36 | 83.29 | 83.29 | -10.238% | 10 | 50 | -48.349% |
| 2026-04-13 | 92.93 | 92.93 | 92.79 | 92.79 | -5.816% | 2 | 46 | -53.637% |
| 2026-04-08 | 98.52 | 98.52 | 98.52 | 98.52 | -8.123% | 5 | 46 | -56.334% |
| 2026-03-12 | 107.23 | 107.23 | 107.23 | 107.23 | +10.467% | 3 | 51 | -59.881% |
| 2026-03-10 | 97.07 | 97.07 | 97.07 | 97.07 | -2.206% | 5 | 54 | -55.681% |
| 2026-02-17 | 99.26 | 99.26 | 99.26 | 99.26 | +0.874% | 1 | 59 | -56.659% |
| 2026-02-05 | 98.27 | 98.40 | 98.11 | 98.40 | +14.873% | 8 | 59 | -56.280% |
| 2026-02-02 | 85.73 | 85.73 | 85.66 | 85.66 | -4.130% | 2 | 64 | -49.778% |
| 2026-01-30 | 89.35 | 89.35 | 89.35 | 89.35 | -2.114% | 40 | 63 | -51.852% |
| 2026-01-14 | 91.15 | 91.28 | 91.15 | 91.28 | +3.211% | 2 | 33 | -52.870% |
| 2026-01-13 | 88.44 | 88.44 | 88.44 | 88.44 | +2.172% | 8 | 33 | -51.357% |
| 2026-01-12 | 86.57 | 86.61 | 86.56 | 86.56 | -1.074% | 25 | 25 | -50.300% |
| 2026-01-07 | 87.93 | 87.93 | 87.50 | 87.50 | -19.908% | 36 | 14 | -50.834% |
| 2025-11-19 | 109.25 | 109.25 | 109.25 | 109.25 | +13.601% | 1 | 14 | -60.622% |
| 2025-11-05 | 96.28 | 96.28 | 96.17 | 96.17 | +0.702% | 2 | 14 | -55.267% |
| 2025-11-03 | 95.50 | 95.50 | 95.50 | 95.50 | -5.436% | 1 | 13 | -54.953% |
| 2025-10-22 | 100.99 | 100.99 | 100.99 | 100.99 | +1.763% | 3 | 13 | -57.402% |
| 2025-10-08 | 99.14 | 99.24 | 99.14 | 99.24 | -2.063% | 4 | 13 | -56.651% |
| 2025-10-07 | 101.33 | 101.33 | 101.33 | 101.33 | +1.860% | 2 | 15 | -57.545% |
| 2025-10-03 | 98.34 | 99.48 | 98.34 | 99.48 | -1.700% | 4 | 15 | -56.755% |
| 2025-10-02 | 101.20 | 101.20 | 101.20 | 101.20 | -1.843% | 2 | 15 | -57.490% |
| 2025-09-29 | 103.13 | 103.13 | 103.10 | 103.10 | -3.401% | 13 | 13 | -58.274% |
| 2025-09-26 | 106.73 | 106.73 | 106.73 | 106.73 | -1.948% | 2 | 9 | -59.693% |
| 2025-09-25 | 109.00 | 109.00 | 108.85 | 108.85 | -7.433% | 3 | 9 | -60.478% |
| 2025-09-08 | 117.59 | 117.59 | 117.59 | 117.59 | 0.000% | 9 | 9 | -63.415% |