SPY271217P00775000
SPY Dec 17 2027 775.00 Put
optionOPRA
EODOct 27, 2026
47.10USD-8.526%(-4.39)15Vol1,572OI
SPY271217P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 46.95 | 47.51 | 46.95 | 47.10 | -8.526% | 15 | 1,569 | 0.000% |
| 2026-10-23 | 52.11 | 52.11 | 50.41 | 51.49 | +1.080% | 7 | 1,573 | -8.526% |
| 2026-10-22 | 48.43 | 50.94 | 47.81 | 50.94 | +11.588% | 116 | 1,572 | -7.538% |
| 2026-10-21 | 46.29 | 46.29 | 45.33 | 45.65 | -2.893% | 158 | 1,530 | +3.176% |
| 2026-10-20 | 48.88 | 48.88 | 46.50 | 47.01 | +1.315% | 9 | 1,531 | +0.191% |
| 2026-10-19 | 47.52 | 47.52 | 46.04 | 46.40 | -6.696% | 7 | 1,530 | +1.509% |
| 2026-10-16 | 49.24 | 50.21 | 49.24 | 49.73 | +6.602% | 3 | 1,528 | -5.289% |
| 2026-10-15 | 48.19 | 48.48 | 46.65 | 46.65 | -2.528% | 14 | 1,531 | +0.965% |
| 2026-10-14 | 45.65 | 47.86 | 45.60 | 47.86 | +9.494% | 9 | 1,537 | -1.588% |
| 2026-10-13 | 43.90 | 43.90 | 43.71 | 43.71 | -0.749% | 11 | 1,526 | +7.756% |
| 2026-10-12 | 43.75 | 44.04 | 43.55 | 44.04 | -0.362% | 160 | 1,403 | +6.948% |
| 2026-10-09 | 45.12 | 45.12 | 44.20 | 44.20 | -3.892% | 28 | 1,410 | +6.561% |
| 2026-10-08 | 45.25 | 46.03 | 45.25 | 45.99 | +2.702% | 61 | 1,391 | +2.414% |
| 2026-10-07 | 44.87 | 44.87 | 44.49 | 44.78 | +2.378% | 25 | 1,382 | +5.181% |
| 2026-10-06 | 44.25 | 44.25 | 43.67 | 43.74 | -3.784% | 81 | 1,316 | +7.682% |
| 2026-10-05 | 46.36 | 46.36 | 45.46 | 45.46 | -4.295% | 5 | 1,314 | +3.608% |
| 2026-10-02 | 47.77 | 48.14 | 47.50 | 47.50 | -2.524% | 7 | 1,312 | -0.842% |
| 2026-09-29 | 48.82 | 48.82 | 48.73 | 48.73 | +6.050% | 6 | 1,313 | -3.345% |
| 2026-09-25 | 47.65 | 47.65 | 45.93 | 45.95 | -4.470% | 31 | 1,315 | +2.503% |
| 2026-09-24 | 49.06 | 49.26 | 48.10 | 48.10 | +3.241% | 8 | 1,316 | -2.079% |
| 2026-09-23 | 46.59 | 46.59 | 46.59 | 46.59 | +1.195% | 3 | 1,317 | +1.095% |
| 2026-09-22 | 45.96 | 46.42 | 45.57 | 46.04 | -0.087% | 170 | 1,255 | +2.302% |
| 2026-09-21 | 47.47 | 47.47 | 45.89 | 46.08 | -8.553% | 54 | 1,247 | +2.214% |
| 2026-09-18 | 50.39 | 50.39 | 50.39 | 50.39 | +0.079% | 1 | 1,246 | -6.529% |
| 2026-09-17 | 50.35 | 50.35 | 50.35 | 50.35 | -8.637% | 55 | 1,203 | -6.455% |
| 2026-09-16 | 55.11 | 55.11 | 55.11 | 55.11 | +4.514% | 7 | 1,210 | -14.535% |
| 2026-09-14 | 52.73 | 52.73 | 52.73 | 52.73 | -1.088% | 10 | 1,200 | -10.677% |
| 2026-09-10 | 53.24 | 53.31 | 53.24 | 53.31 | +7.588% | 4 | 1,202 | -11.649% |
| 2026-09-08 | 49.55 | 49.55 | 49.55 | 49.55 | +3.639% | 3 | 1,202 | -4.945% |
| 2026-09-04 | 47.81 | 47.81 | 47.81 | 47.81 | +0.294% | 1 | 1,203 | -1.485% |
| 2026-09-03 | 49.42 | 49.42 | 47.67 | 47.67 | -6.254% | 32 | 1,200 | -1.196% |
| 2026-09-02 | 50.94 | 50.94 | 50.85 | 50.85 | -3.657% | 2 | 1,200 | -7.375% |
| 2026-09-01 | 52.74 | 52.78 | 52.74 | 52.78 | +6.176% | 2 | 1,200 | -10.762% |
| 2026-08-28 | 51.34 | 51.34 | 49.71 | 49.71 | -3.849% | 5 | 1,199 | -5.250% |
| 2026-08-27 | 52.61 | 52.61 | 51.70 | 51.70 | -3.129% | 286 | 1,081 | -8.897% |
| 2026-08-26 | 53.21 | 53.37 | 53.21 | 53.37 | -0.206% | 2 | 1,079 | -11.748% |
| 2026-08-25 | 53.48 | 53.48 | 53.48 | 53.48 | -2.015% | 1 | 1,079 | -11.930% |
| 2026-08-24 | 54.57 | 54.58 | 54.57 | 54.58 | -0.329% | 2 | 1,077 | -13.705% |
| 2026-08-20 | 54.76 | 54.76 | 54.76 | 54.76 | +3.673% | 1 | 1,077 | -13.988% |
| 2026-08-19 | 52.57 | 52.82 | 52.46 | 52.82 | -2.726% | 3 | 1,074 | -10.829% |
| 2026-08-18 | 54.30 | 54.30 | 54.30 | 54.30 | +2.958% | 1 | 1,074 | -13.260% |
| 2026-08-17 | 52.06 | 52.84 | 52.06 | 52.74 | +1.716% | 37 | 1,083 | -10.694% |
| 2026-08-14 | 51.83 | 52.14 | 51.83 | 51.85 | +0.310% | 6 | 1,081 | -9.161% |
| 2026-08-13 | 51.15 | 51.70 | 51.15 | 51.69 | -1.374% | 27 | 1,069 | -8.880% |
| 2026-08-12 | 52.48 | 52.49 | 52.05 | 52.41 | -1.651% | 22 | 1,050 | -10.132% |
| 2026-08-11 | 52.16 | 53.32 | 52.03 | 53.29 | +1.796% | 12 | 1,046 | -11.616% |
| 2026-08-10 | 52.48 | 52.48 | 52.11 | 52.35 | +0.364% | 16 | 1,032 | -10.029% |
| 2026-08-07 | 52.50 | 52.50 | 52.16 | 52.16 | -0.723% | 3 | 1,030 | -9.701% |
| 2026-08-05 | 52.22 | 52.69 | 52.00 | 52.54 | -0.095% | 12 | 1,025 | -10.354% |
| 2026-08-04 | 52.60 | 52.89 | 52.59 | 52.59 | -8.428% | 12 | 1,019 | -10.439% |
| 2026-08-03 | 57.64 | 57.64 | 57.43 | 57.43 | -11.140% | 3 | 1,019 | -17.987% |
| 2026-07-30 | 64.63 | 64.63 | 64.63 | 64.63 | -3.103% | 1 | 1,018 | -27.124% |
| 2026-07-27 | 66.57 | 66.70 | 66.57 | 66.70 | +1.910% | 2 | 1,016 | -29.385% |
| 2026-07-24 | 65.45 | 65.45 | 65.45 | 65.45 | +4.687% | 2 | 1,016 | -28.037% |
| 2026-07-22 | 62.52 | 62.52 | 62.52 | 62.52 | +0.112% | 1 | 1,015 | -24.664% |
| 2026-07-21 | 62.98 | 62.98 | 62.45 | 62.45 | -3.864% | 2 | 1,013 | -24.580% |
| 2026-07-20 | 64.96 | 64.96 | 64.96 | 64.96 | +1.930% | 6 | 1,013 | -27.494% |
| 2026-07-17 | 63.73 | 63.73 | 63.73 | 63.73 | +6.058% | 3 | 1,010 | -26.094% |
| 2026-07-15 | 60.70 | 60.70 | 60.09 | 60.09 | -2.006% | 3 | 1,008 | -21.618% |
| 2026-07-14 | 61.06 | 61.32 | 61.06 | 61.32 | +2.731% | 25 | 988 | -23.190% |
| 2026-07-10 | 59.64 | 59.69 | 59.49 | 59.69 | -9.272% | 7 | 984 | -21.092% |
| 2026-07-08 | 65.79 | 65.79 | 65.79 | 65.79 | +6.147% | 1 | 983 | -28.409% |
| 2026-07-06 | 61.89 | 61.98 | 61.89 | 61.98 | -5.763% | 2 | 983 | -24.008% |
| 2026-07-02 | 62.37 | 66.00 | 61.45 | 65.77 | +1.356% | 766 | 602 | -28.387% |
| 2026-07-01 | 64.74 | 64.96 | 64.74 | 64.89 | +1.232% | 6 | 600 | -27.416% |
| 2026-06-30 | 65.26 | 65.50 | 63.91 | 64.10 | -7.730% | 888 | 210 | -26.521% |
| 2026-06-26 | 69.47 | 69.47 | 69.47 | 69.47 | +6.533% | 1 | 210 | -32.201% |
| 2026-06-22 | 65.21 | 65.21 | 65.21 | 65.21 | +0.944% | 1 | 210 | -27.772% |
| 2026-06-18 | 64.55 | 64.60 | 64.55 | 64.60 | +4.043% | 3 | 210 | -27.090% |
| 2026-06-16 | 62.09 | 62.09 | 62.09 | 62.09 | -0.735% | 6 | 204 | -24.142% |
| 2026-06-15 | 62.64 | 62.64 | 62.51 | 62.55 | -12.370% | 29 | 177 | -24.700% |
| 2026-06-05 | 71.38 | 71.38 | 71.38 | 71.38 | +14.981% | 1 | 177 | -34.015% |
| 2026-06-02 | 62.08 | 62.08 | 62.08 | 62.08 | -5.725% | 1 | 176 | -24.130% |
| 2026-05-27 | 64.91 | 65.85 | 64.90 | 65.85 | -5.019% | 19 | 182 | -28.474% |
| 2026-05-20 | 69.70 | 70.40 | 69.32 | 69.33 | -2.599% | 39 | 160 | -32.064% |
| 2026-05-19 | 71.30 | 71.30 | 71.13 | 71.18 | -0.434% | 4 | 156 | -33.830% |
| 2026-05-18 | 70.50 | 71.49 | 70.50 | 71.49 | +1.189% | 2 | 157 | -34.117% |
| 2026-05-15 | 70.22 | 70.65 | 70.22 | 70.65 | +1.567% | 13 | 150 | -33.333% |
| 2026-05-13 | 69.56 | 69.65 | 69.44 | 69.56 | -3.469% | 5 | 147 | -32.289% |
| 2026-05-12 | 72.06 | 72.06 | 72.06 | 72.06 | -0.263% | 9 | 140 | -34.638% |
| 2026-05-07 | 72.25 | 72.25 | 72.25 | 72.25 | -9.393% | 1 | 139 | -34.810% |
| 2026-05-04 | 79.74 | 79.74 | 79.74 | 79.74 | +1.748% | 5 | 139 | -40.933% |
| 2026-04-30 | 80.74 | 80.74 | 78.25 | 78.37 | -4.298% | 24 | 139 | -39.900% |
| 2026-04-24 | 83.42 | 83.42 | 81.89 | 81.89 | -1.693% | 9 | 116 | -42.484% |
| 2026-04-23 | 83.30 | 83.30 | 83.30 | 83.30 | +0.847% | 1 | 111 | -43.457% |
| 2026-04-22 | 82.65 | 82.65 | 82.60 | 82.60 | -2.881% | 2 | 111 | -42.978% |
| 2026-04-21 | 83.60 | 85.05 | 83.60 | 85.05 | -3.974% | 58 | 63 | -44.621% |
| 2026-04-16 | 88.57 | 88.57 | 88.57 | 88.57 | -26.796% | 3 | 63 | -46.822% |
| 2026-04-02 | 120.99 | 120.99 | 120.99 | 120.99 | +0.265% | 1 | 61 | -61.071% |
| 2026-04-01 | 120.67 | 120.67 | 120.67 | 120.67 | +16.646% | 1 | 61 | -60.968% |
| 2026-03-10 | 103.45 | 103.45 | 103.45 | 103.45 | +2.853% | 5 | 60 | -54.471% |
| 2026-02-27 | 100.55 | 100.58 | 100.53 | 100.58 | -0.040% | 18 | 55 | -53.172% |
| 2026-02-23 | 100.62 | 100.62 | 100.62 | 100.62 | +3.115% | 1 | 53 | -53.190% |
| 2026-02-18 | 98.01 | 98.01 | 97.58 | 97.58 | +5.424% | 2 | 54 | -51.732% |
| 2026-02-09 | 92.56 | 92.56 | 92.56 | 92.56 | -7.505% | 1 | 55 | -49.114% |
| 2026-02-06 | 100.07 | 100.07 | 100.07 | 100.07 | -5.923% | 1 | 54 | -52.933% |
| 2026-02-05 | 106.37 | 106.37 | 106.37 | 106.37 | +16.736% | 1 | 53 | -55.721% |
| 2026-01-27 | 91.00 | 91.12 | 91.00 | 91.12 | -4.676% | 6 | 52 | -48.310% |
| 2026-01-22 | 95.26 | 95.59 | 94.58 | 95.59 | -1.403% | 20 | 52 | -50.727% |
| 2026-01-21 | 96.95 | 96.95 | 96.95 | 96.95 | -6.608% | 4 | 57 | -51.418% |
| 2026-01-20 | 103.74 | 103.81 | 103.74 | 103.81 | +11.552% | 10 | 60 | -54.629% |
| 2026-01-16 | 93.06 | 93.06 | 93.06 | 93.06 | -0.725% | 1 | 49 | -49.387% |
| 2026-01-15 | 93.74 | 93.74 | 93.74 | 93.74 | -0.604% | 4 | 49 | -49.755% |
| 2026-01-13 | 93.22 | 94.31 | 93.22 | 94.31 | +2.189% | 12 | 49 | -50.058% |
| 2026-01-12 | 92.40 | 92.40 | 92.29 | 92.29 | -4.124% | 2 | 44 | -48.965% |
| 2025-12-23 | 97.23 | 97.23 | 96.26 | 96.26 | -5.840% | 5 | 44 | -51.070% |
| 2025-12-10 | 101.90 | 102.23 | 101.90 | 102.23 | +2.373% | 12 | 44 | -53.927% |
| 2025-12-05 | 99.86 | 99.86 | 99.86 | 99.86 | -2.021% | 10 | 54 | -52.834% |
| 2025-12-01 | 101.79 | 101.92 | 101.79 | 101.92 | -2.000% | 15 | 52 | -53.787% |
| 2025-11-05 | 104.00 | 104.00 | 104.00 | 104.00 | +3.032% | 6 | 66 | -54.712% |
| 2025-11-03 | 101.80 | 101.80 | 100.87 | 100.94 | -0.552% | 12 | 61 | -53.339% |
| 2025-10-30 | 99.81 | 101.50 | 99.81 | 101.50 | +4.306% | 12 | 61 | -53.596% |
| 2025-10-28 | 97.59 | 97.59 | 97.31 | 97.31 | -21.015% | 36 | 60 | -51.598% |
| 2025-10-10 | 117.50 | 123.20 | 117.50 | 123.20 | +15.997% | 3 | 30 | -61.769% |
| 2025-10-08 | 106.08 | 106.21 | 106.08 | 106.21 | -2.029% | 4 | 31 | -55.654% |
| 2025-10-07 | 108.41 | 108.41 | 108.41 | 108.41 | +0.753% | 2 | 31 | -56.554% |
| 2025-10-06 | 107.60 | 107.60 | 107.60 | 107.60 | +1.204% | 10 | 31 | -56.227% |
| 2025-10-03 | 105.32 | 106.32 | 105.32 | 106.32 | -1.892% | 4 | 31 | -55.700% |
| 2025-10-02 | 108.37 | 108.37 | 108.37 | 108.37 | -1.032% | 2 | 31 | -56.538% |
| 2025-10-01 | 109.50 | 109.50 | 109.50 | 109.50 | -1.431% | 3 | 31 | -56.986% |
| 2025-09-29 | 111.23 | 111.23 | 111.09 | 111.09 | -2.210% | 2 | 29 | -57.602% |
| 2025-09-26 | 113.94 | 115.05 | 113.60 | 113.60 | -3.368% | 4 | 29 | -58.539% |
| 2025-09-25 | 117.56 | 117.56 | 117.56 | 117.56 | +2.049% | 2 | 28 | -59.935% |
| 2025-09-24 | 111.47 | 115.20 | 111.47 | 115.20 | +1.605% | 3 | 28 | -59.115% |
| 2025-09-23 | 110.77 | 113.38 | 110.77 | 113.38 | +0.872% | 11 | 39 | -58.458% |
| 2025-09-19 | 113.45 | 113.45 | 112.40 | 112.40 | -5.347% | 8 | 28 | -58.096% |
| 2025-09-12 | 119.00 | 119.00 | 118.75 | 118.75 | -5.844% | 2 | 20 | -60.337% |
| 2025-09-09 | 128.82 | 128.82 | 126.12 | 126.12 | -2.058% | 2 | 18 | -62.655% |
| 2025-09-05 | 128.77 | 128.77 | 128.77 | 128.77 | -8.996% | 1 | 18 | -63.423% |
| 2025-08-20 | 141.50 | 141.50 | 141.50 | 141.50 | +8.263% | 10 | 17 | -66.714% |
| 2025-08-14 | 130.64 | 130.71 | 130.59 | 130.70 | -1.766% | 14 | 17 | -63.963% |
| 2025-08-12 | 133.16 | 133.16 | 133.05 | 133.05 | -8.870% | 7 | 17 | -64.600% |
| 2025-08-05 | 146.00 | 146.00 | 146.00 | 146.00 | -3.311% | 7 | 10 | -67.740% |
| 2025-08-01 | 151.00 | 151.00 | 151.00 | 151.00 | -16.987% | 3 | 3 | -68.808% |
| 2025-03-03 | 181.90 | 181.90 | 181.90 | 181.90 | +4.318% | 1 | 1 | -74.107% |
| 2025-02-24 | 174.62 | 174.62 | 174.37 | 174.37 | +0.484% | 2 | 1 | -72.988% |
| 2025-02-12 | 173.53 | 173.53 | 173.53 | 173.53 | +0.702% | 1 | 1 | -72.858% |
| 2025-02-11 | 172.32 | 172.32 | 172.32 | 172.32 | +1.472% | 1 | 1 | -72.667% |
| 2025-02-07 | 169.82 | 169.82 | 169.82 | 169.82 | -1.239% | 8 | 1 | -72.265% |
| 2025-02-05 | 172.04 | 172.04 | 171.95 | 171.95 | +0.087% | 2 | 1 | -72.608% |
| 2025-01-29 | 171.80 | 171.80 | 171.80 | 171.80 | 0.000% | 1 | 1 | -72.584% |