SPY271217P00770000
SPY Dec 17 2027 770.00 Put
optionOPRA
EODOct 27, 2026
45.33USD-3.409%(-1.60)37Vol907OI
SPY271217P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 46.02 | 46.02 | 45.20 | 45.33 | -3.409% | 37 | 873 | 0.000% |
| 2026-10-26 | 48.00 | 48.00 | 46.48 | 46.93 | -5.192% | 6 | 873 | -3.409% |
| 2026-10-23 | 49.79 | 49.79 | 49.50 | 49.50 | +2.761% | 3 | 873 | -8.424% |
| 2026-10-22 | 47.50 | 48.17 | 47.50 | 48.17 | +10.406% | 5 | 877 | -5.896% |
| 2026-10-21 | 44.62 | 44.62 | 43.63 | 43.63 | -3.452% | 19 | 859 | +3.896% |
| 2026-10-20 | 44.50 | 46.01 | 44.50 | 45.19 | -1.267% | 92 | 791 | +0.310% |
| 2026-10-19 | 45.70 | 45.77 | 45.70 | 45.77 | -5.842% | 5 | 786 | -0.961% |
| 2026-10-16 | 46.21 | 48.61 | 46.21 | 48.61 | +10.402% | 19 | 796 | -6.748% |
| 2026-10-15 | 46.55 | 47.28 | 43.92 | 44.03 | -3.188% | 74 | 739 | +2.953% |
| 2026-10-14 | 43.90 | 45.48 | 43.90 | 45.48 | +6.710% | 7 | 739 | -0.330% |
| 2026-10-13 | 42.62 | 42.62 | 42.62 | 42.62 | +0.852% | 1 | 738 | +6.359% |
| 2026-10-12 | 42.17 | 42.44 | 42.17 | 42.26 | -0.494% | 3 | 736 | +7.265% |
| 2026-10-09 | 42.66 | 42.69 | 42.47 | 42.47 | -1.278% | 8 | 740 | +6.734% |
| 2026-10-07 | 43.02 | 43.02 | 43.02 | 43.02 | +2.064% | 2 | 740 | +5.370% |
| 2026-10-06 | 42.48 | 42.56 | 42.15 | 42.15 | -4.313% | 12 | 738 | +7.544% |
| 2026-10-05 | 44.65 | 44.65 | 44.05 | 44.05 | -3.293% | 2 | 736 | +2.906% |
| 2026-10-02 | 45.17 | 46.44 | 45.09 | 45.55 | -1.726% | 54 | 687 | -0.483% |
| 2026-09-30 | 46.35 | 46.35 | 46.35 | 46.35 | +3.738% | 5 | 692 | -2.201% |
| 2026-09-25 | 45.29 | 45.29 | 44.68 | 44.68 | -2.933% | 33 | 659 | +1.455% |
| 2026-09-24 | 46.17 | 46.17 | 46.03 | 46.03 | -0.260% | 16 | 648 | -1.521% |
| 2026-09-23 | 44.86 | 46.15 | 44.86 | 46.15 | +5.149% | 49 | 628 | -1.777% |
| 2026-09-22 | 44.44 | 44.50 | 43.89 | 43.89 | -1.171% | 75 | 555 | +3.281% |
| 2026-09-21 | 45.78 | 45.78 | 44.38 | 44.41 | -8.603% | 25 | 532 | +2.072% |
| 2026-09-17 | 48.65 | 48.65 | 48.59 | 48.59 | -9.195% | 2 | 534 | -6.709% |
| 2026-09-16 | 49.67 | 53.51 | 49.33 | 53.51 | +5.231% | 131 | 433 | -15.287% |
| 2026-09-15 | 50.43 | 51.02 | 50.27 | 50.85 | +0.953% | 25 | 414 | -10.855% |
| 2026-09-14 | 50.37 | 50.37 | 50.37 | 50.37 | +4.937% | 1 | 414 | -10.006% |
| 2026-09-11 | 48.35 | 48.35 | 48.00 | 48.00 | -7.692% | 4 | 413 | -5.563% |
| 2026-09-10 | 52.15 | 52.15 | 51.95 | 52.00 | +5.051% | 6 | 417 | -12.827% |
| 2026-09-09 | 49.48 | 49.50 | 49.48 | 49.50 | +2.676% | 4 | 413 | -8.424% |
| 2026-09-08 | 47.45 | 48.21 | 47.45 | 48.21 | +2.140% | 60 | 363 | -5.974% |
| 2026-09-04 | 46.01 | 47.20 | 46.01 | 47.20 | +2.698% | 65 | 361 | -3.962% |
| 2026-09-03 | 47.36 | 47.61 | 45.96 | 45.96 | -5.510% | 22 | 352 | -1.371% |
| 2026-09-02 | 49.09 | 49.09 | 48.57 | 48.64 | -4.346% | 5 | 352 | -6.805% |
| 2026-09-01 | 51.10 | 51.10 | 50.85 | 50.85 | +1.945% | 5 | 352 | -10.855% |
| 2026-08-31 | 49.88 | 49.88 | 49.88 | 49.88 | +3.960% | 6 | 352 | -9.122% |
| 2026-08-28 | 49.52 | 49.52 | 47.92 | 47.98 | -3.886% | 27 | 345 | -5.523% |
| 2026-08-27 | 50.00 | 50.00 | 49.50 | 49.92 | -3.331% | 10 | 342 | -9.195% |
| 2026-08-26 | 51.71 | 51.71 | 51.60 | 51.64 | -0.097% | 4 | 345 | -12.219% |
| 2026-08-25 | 51.70 | 51.70 | 51.69 | 51.69 | -1.110% | 12 | 333 | -12.304% |
| 2026-08-24 | 53.00 | 53.00 | 51.96 | 52.27 | +1.161% | 6 | 336 | -13.277% |
| 2026-08-21 | 51.40 | 51.67 | 51.40 | 51.67 | -2.344% | 3 | 338 | -12.270% |
| 2026-08-20 | 52.08 | 53.00 | 52.08 | 52.91 | +2.838% | 3 | 340 | -14.326% |
| 2026-08-19 | 50.82 | 51.55 | 50.72 | 51.45 | -1.077% | 24 | 329 | -11.895% |
| 2026-08-18 | 52.70 | 52.70 | 52.01 | 52.01 | +1.642% | 14 | 323 | -12.844% |
| 2026-08-17 | 51.00 | 51.17 | 51.00 | 51.17 | +2.177% | 9 | 314 | -11.413% |
| 2026-08-14 | 50.09 | 50.09 | 50.08 | 50.08 | +0.361% | 2 | 313 | -9.485% |
| 2026-08-13 | 49.48 | 50.00 | 49.45 | 49.90 | -1.188% | 8 | 318 | -9.158% |
| 2026-08-12 | 50.50 | 50.77 | 50.29 | 50.50 | -1.655% | 63 | 262 | -10.238% |
| 2026-08-11 | 50.43 | 51.35 | 50.22 | 51.35 | +1.322% | 17 | 256 | -11.723% |
| 2026-08-10 | 50.35 | 50.74 | 50.35 | 50.68 | +0.396% | 23 | 251 | -10.556% |
| 2026-08-07 | 51.25 | 51.25 | 50.46 | 50.48 | -1.790% | 24 | 236 | -10.202% |
| 2026-08-06 | 51.48 | 51.70 | 50.98 | 51.40 | +1.002% | 9 | 240 | -11.809% |
| 2026-08-05 | 50.44 | 50.93 | 50.44 | 50.89 | +0.079% | 21 | 231 | -10.926% |
| 2026-08-04 | 51.38 | 51.41 | 50.85 | 50.85 | -8.395% | 12 | 229 | -10.855% |
| 2026-08-03 | 55.51 | 55.51 | 55.51 | 55.51 | -10.032% | 8 | 229 | -18.339% |
| 2026-07-30 | 63.07 | 63.09 | 61.70 | 61.70 | -4.282% | 59 | 183 | -26.532% |
| 2026-07-27 | 64.72 | 64.93 | 64.34 | 64.46 | -1.648% | 5 | 181 | -29.677% |
| 2026-07-23 | 65.81 | 65.92 | 65.53 | 65.54 | +7.637% | 57 | 130 | -30.836% |
| 2026-07-21 | 60.89 | 60.89 | 60.89 | 60.89 | +3.890% | 1 | 129 | -25.554% |
| 2026-07-15 | 57.95 | 58.79 | 57.95 | 58.61 | -6.314% | 19 | 123 | -22.658% |
| 2026-07-02 | 61.85 | 62.56 | 61.82 | 62.56 | -0.509% | 4 | 125 | -27.542% |
| 2026-07-01 | 62.73 | 62.88 | 62.73 | 62.88 | +2.661% | 2 | 125 | -27.910% |
| 2026-06-30 | 63.10 | 63.32 | 61.15 | 61.25 | -3.345% | 15 | 127 | -25.992% |
| 2026-06-29 | 63.39 | 63.51 | 63.37 | 63.37 | -4.477% | 6 | 128 | -28.468% |
| 2026-06-25 | 66.34 | 66.34 | 66.34 | 66.34 | -2.225% | 1 | 127 | -31.670% |
| 2026-06-24 | 67.85 | 67.85 | 67.85 | 67.85 | +11.871% | 15 | 123 | -33.191% |
| 2026-06-15 | 61.25 | 61.43 | 60.65 | 60.65 | -11.460% | 35 | 111 | -25.260% |
| 2026-06-11 | 68.30 | 68.50 | 68.30 | 68.50 | -0.233% | 20 | 103 | -33.825% |
| 2026-06-05 | 69.11 | 69.33 | 68.66 | 68.66 | +2.340% | 12 | 100 | -33.979% |
| 2026-05-21 | 67.09 | 67.09 | 67.09 | 67.09 | -1.714% | 3 | 103 | -32.434% |
| 2026-05-20 | 68.26 | 68.26 | 68.26 | 68.26 | +3.613% | 1 | 104 | -33.592% |
| 2026-05-14 | 65.88 | 65.88 | 65.88 | 65.88 | -2.414% | 10 | 94 | -31.193% |
| 2026-05-13 | 67.51 | 67.51 | 67.51 | 67.51 | -1.718% | 1 | 93 | -32.854% |
| 2026-05-11 | 68.69 | 68.69 | 68.69 | 68.69 | -3.552% | 1 | 92 | -34.008% |
| 2026-05-07 | 71.31 | 71.31 | 71.22 | 71.22 | -4.888% | 16 | 76 | -36.352% |
| 2026-05-01 | 73.97 | 74.88 | 73.93 | 74.88 | -1.642% | 23 | 59 | -39.463% |
| 2026-04-30 | 78.28 | 78.28 | 76.13 | 76.13 | -6.336% | 4 | 59 | -40.457% |
| 2026-04-29 | 81.28 | 81.28 | 81.28 | 81.28 | +2.587% | 1 | 55 | -44.230% |
| 2026-04-27 | 79.23 | 79.23 | 79.23 | 79.23 | -1.675% | 1 | 54 | -42.787% |
| 2026-04-24 | 80.60 | 80.60 | 80.58 | 80.58 | -0.074% | 7 | 53 | -43.745% |
| 2026-04-23 | 79.63 | 80.64 | 79.63 | 80.64 | +0.800% | 2 | 46 | -43.787% |
| 2026-04-22 | 80.03 | 80.03 | 80.00 | 80.00 | -0.349% | 2 | 44 | -43.337% |
| 2026-04-17 | 80.17 | 80.28 | 80.11 | 80.28 | -6.477% | 4 | 42 | -43.535% |
| 2026-04-16 | 85.94 | 85.94 | 85.84 | 85.84 | -15.744% | 11 | 42 | -47.192% |
| 2026-04-08 | 101.88 | 101.88 | 101.88 | 101.88 | -15.669% | 5 | 41 | -55.506% |
| 2026-04-02 | 120.81 | 120.81 | 120.81 | 120.81 | -1.154% | 1 | 35 | -62.478% |
| 2026-03-31 | 122.23 | 122.76 | 122.22 | 122.22 | +4.955% | 3 | 35 | -62.911% |
| 2026-03-19 | 119.39 | 119.39 | 116.45 | 116.45 | +5.175% | 4 | 37 | -61.073% |
| 2026-03-12 | 110.72 | 110.72 | 110.72 | 110.72 | +10.510% | 3 | 34 | -59.059% |
| 2026-03-10 | 100.19 | 100.19 | 100.19 | 100.19 | +3.438% | 5 | 31 | -54.756% |
| 2026-02-06 | 96.86 | 96.86 | 96.86 | 96.86 | +6.886% | 1 | 29 | -53.200% |
| 2026-01-16 | 90.63 | 90.63 | 90.62 | 90.62 | -0.033% | 2 | 30 | -49.978% |
| 2026-01-15 | 90.65 | 90.65 | 90.65 | 90.65 | -13.245% | 3 | 30 | -49.994% |
| 2025-11-25 | 104.56 | 104.56 | 104.49 | 104.49 | +0.096% | 2 | 27 | -56.618% |
| 2025-10-22 | 104.39 | 104.39 | 104.39 | 104.39 | +1.163% | 3 | 27 | -56.576% |
| 2025-10-08 | 103.19 | 103.19 | 103.19 | 103.19 | -5.590% | 1 | 24 | -56.071% |
| 2025-09-30 | 109.30 | 109.30 | 109.30 | 109.30 | +2.571% | 1 | 23 | -58.527% |
| 2025-09-29 | 106.93 | 107.07 | 106.56 | 106.56 | -0.985% | 24 | 24 | -57.461% |
| 2025-09-24 | 107.62 | 107.62 | 107.62 | 107.62 | -3.080% | 3 | 6 | -57.880% |
| 2025-09-16 | 111.04 | 111.04 | 111.04 | 111.04 | -33.048% | 3 | 3 | -59.177% |
| 2025-02-12 | 165.92 | 165.92 | 165.85 | 165.85 | 0.000% | 2 | 0 | -72.668% |