SPY271217P00780000
SPY Dec 17 2027 780.00 Put
optionOPRA
EODOct 26, 2026
50.94USD-5.034%(-2.70)1Vol725OI
SPY271217P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 50.94 | 50.94 | 50.94 | 50.94 | -5.034% | 1 | 725 | 0.000% |
| 2026-10-23 | 53.50 | 53.64 | 53.50 | 53.64 | +3.712% | 2 | 723 | -5.034% |
| 2026-10-22 | 51.72 | 51.72 | 51.72 | 51.72 | +3.793% | 1 | 724 | -1.508% |
| 2026-10-19 | 49.92 | 49.92 | 49.83 | 49.83 | -4.155% | 7 | 731 | +2.228% |
| 2026-10-16 | 52.17 | 52.17 | 51.99 | 51.99 | +5.350% | 2 | 732 | -2.020% |
| 2026-10-14 | 49.00 | 49.35 | 49.00 | 49.35 | +8.700% | 3 | 734 | +3.222% |
| 2026-10-13 | 45.81 | 45.81 | 45.40 | 45.40 | -0.417% | 12 | 726 | +12.203% |
| 2026-10-12 | 45.51 | 45.83 | 45.10 | 45.59 | -0.066% | 13 | 718 | +11.735% |
| 2026-10-09 | 46.15 | 46.15 | 45.62 | 45.62 | -1.681% | 29 | 698 | +11.662% |
| 2026-10-07 | 46.67 | 46.80 | 46.40 | 46.40 | +1.598% | 4 | 702 | +9.784% |
| 2026-10-06 | 45.72 | 45.85 | 45.30 | 45.67 | -4.933% | 86 | 675 | +11.539% |
| 2026-10-05 | 48.72 | 48.72 | 48.04 | 48.04 | -2.989% | 2 | 673 | +6.037% |
| 2026-10-02 | 49.50 | 49.52 | 49.50 | 49.52 | -6.354% | 3 | 675 | +2.868% |
| 2026-10-01 | 52.88 | 52.88 | 52.42 | 52.88 | +4.713% | 3 | 675 | -3.669% |
| 2026-09-29 | 50.50 | 50.50 | 50.50 | 50.50 | -1.367% | 1 | 674 | +0.871% |
| 2026-09-24 | 51.20 | 51.20 | 51.20 | 51.20 | +2.956% | 1 | 673 | -0.508% |
| 2026-09-23 | 49.73 | 49.73 | 49.73 | 49.73 | +4.541% | 1 | 674 | +2.433% |
| 2026-09-22 | 47.93 | 48.22 | 47.57 | 47.57 | -0.440% | 6 | 672 | +7.084% |
| 2026-09-21 | 49.89 | 49.89 | 47.78 | 47.78 | -8.799% | 5 | 669 | +6.614% |
| 2026-09-18 | 52.77 | 53.46 | 52.39 | 52.39 | +0.172% | 33 | 647 | -2.768% |
| 2026-09-17 | 53.03 | 53.03 | 52.25 | 52.30 | -4.370% | 710 | 674 | -2.600% |
| 2026-09-15 | 54.75 | 54.75 | 54.69 | 54.69 | +1.035% | 2 | 673 | -6.857% |
| 2026-09-14 | 54.55 | 54.55 | 54.13 | 54.13 | -1.814% | 4 | 669 | -5.893% |
| 2026-09-10 | 55.13 | 55.13 | 55.13 | 55.13 | +1.137% | 1 | 669 | -7.600% |
| 2026-09-09 | 54.51 | 54.51 | 54.51 | 54.51 | +8.933% | 1 | 669 | -6.549% |
| 2026-09-04 | 50.04 | 50.04 | 50.04 | 50.04 | -2.456% | 1 | 669 | +1.799% |
| 2026-09-03 | 50.84 | 51.30 | 50.84 | 51.30 | -2.509% | 4 | 665 | -0.702% |
| 2026-09-02 | 53.43 | 53.43 | 52.62 | 52.62 | -0.379% | 4 | 662 | -3.193% |
| 2026-08-28 | 53.30 | 53.30 | 52.82 | 52.82 | -0.602% | 2 | 662 | -3.559% |
| 2026-08-27 | 53.53 | 53.58 | 53.14 | 53.14 | -2.781% | 7 | 659 | -4.140% |
| 2026-08-26 | 54.64 | 54.66 | 54.64 | 54.66 | -1.920% | 2 | 658 | -6.806% |
| 2026-08-21 | 55.73 | 55.73 | 55.73 | 55.73 | +2.652% | 2 | 658 | -8.595% |
| 2026-08-19 | 55.17 | 55.36 | 54.29 | 54.29 | -3.347% | 4 | 655 | -6.171% |
| 2026-08-18 | 56.35 | 56.35 | 56.17 | 56.17 | +2.631% | 2 | 656 | -9.311% |
| 2026-08-17 | 53.89 | 54.73 | 53.71 | 54.73 | +2.491% | 10 | 647 | -6.925% |
| 2026-08-14 | 52.91 | 53.50 | 52.91 | 53.40 | +0.131% | 38 | 615 | -4.607% |
| 2026-08-13 | 53.37 | 53.39 | 52.70 | 53.33 | -1.241% | 4 | 612 | -4.482% |
| 2026-08-12 | 54.29 | 54.33 | 54.00 | 54.00 | -2.085% | 25 | 608 | -5.667% |
| 2026-08-11 | 55.15 | 55.15 | 55.15 | 55.15 | +1.696% | 1 | 608 | -7.634% |
| 2026-08-10 | 54.01 | 54.30 | 53.63 | 54.23 | +0.296% | 94 | 568 | -6.067% |
| 2026-08-07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.989% | 1 | 567 | -5.789% |
| 2026-08-06 | 54.61 | 54.61 | 54.61 | 54.61 | +0.626% | 1 | 567 | -6.720% |
| 2026-08-05 | 54.14 | 54.69 | 54.14 | 54.27 | -8.667% | 29 | 563 | -6.136% |
| 2026-08-03 | 60.01 | 60.01 | 59.42 | 59.42 | -11.194% | 18 | 558 | -14.271% |
| 2026-07-30 | 66.91 | 66.91 | 66.91 | 66.91 | -3.057% | 1 | 557 | -23.868% |
| 2026-07-27 | 69.32 | 69.51 | 68.90 | 69.02 | +6.693% | 4 | 555 | -26.195% |
| 2026-07-22 | 64.69 | 64.69 | 64.69 | 64.69 | +0.513% | 13 | 542 | -21.255% |
| 2026-07-21 | 65.16 | 65.16 | 64.27 | 64.36 | -0.664% | 57 | 511 | -20.851% |
| 2026-07-20 | 64.62 | 64.79 | 64.52 | 64.79 | -4.369% | 120 | 571 | -21.377% |
| 2026-07-17 | 67.24 | 67.75 | 66.42 | 67.75 | +6.962% | 120 | 501 | -24.812% |
| 2026-07-16 | 63.35 | 63.35 | 63.34 | 63.34 | +0.892% | 3 | 501 | -19.577% |
| 2026-07-15 | 62.10 | 62.78 | 62.10 | 62.78 | -6.354% | 7 | 497 | -18.860% |
| 2026-07-08 | 67.47 | 67.47 | 67.04 | 67.04 | +5.111% | 2 | 496 | -24.016% |
| 2026-07-06 | 64.14 | 64.64 | 63.52 | 63.78 | -6.522% | 31 | 472 | -20.132% |
| 2026-07-02 | 65.85 | 68.24 | 65.67 | 68.23 | +1.442% | 722 | 115 | -25.341% |
| 2026-07-01 | 67.37 | 67.37 | 67.26 | 67.26 | +2.687% | 2 | 116 | -24.264% |
| 2026-06-30 | 67.81 | 67.81 | 65.48 | 65.50 | -3.705% | 18 | 119 | -22.229% |
| 2026-06-29 | 68.74 | 68.74 | 68.02 | 68.02 | -3.367% | 6 | 118 | -25.110% |
| 2026-06-23 | 70.45 | 70.45 | 70.39 | 70.39 | +4.035% | 3 | 118 | -27.632% |
| 2026-06-22 | 67.09 | 67.66 | 67.09 | 67.66 | +3.614% | 10 | 108 | -24.712% |
| 2026-06-15 | 64.85 | 65.32 | 64.64 | 65.30 | -17.831% | 18 | 100 | -21.991% |
| 2026-06-09 | 79.47 | 79.47 | 79.47 | 79.47 | +12.452% | 2 | 100 | -35.900% |
| 2026-06-08 | 70.71 | 70.85 | 70.67 | 70.67 | -3.759% | 4 | 102 | -27.918% |
| 2026-06-05 | 73.71 | 73.71 | 73.43 | 73.43 | +13.265% | 9 | 101 | -30.628% |
| 2026-06-04 | 64.79 | 64.94 | 64.79 | 64.83 | -1.279% | 5 | 97 | -21.425% |
| 2026-06-03 | 65.61 | 65.67 | 65.61 | 65.67 | +2.226% | 2 | 96 | -22.430% |
| 2026-06-02 | 64.24 | 64.24 | 64.24 | 64.24 | 0.000% | 1 | 95 | -20.704% |
| 2026-06-01 | 64.24 | 64.24 | 64.24 | 64.24 | -0.634% | 1 | 94 | -20.704% |
| 2026-05-29 | 64.65 | 64.65 | 64.65 | 64.65 | -7.232% | 2 | 92 | -21.206% |
| 2026-05-21 | 69.69 | 69.69 | 69.69 | 69.69 | -2.654% | 1 | 91 | -26.905% |
| 2026-05-20 | 71.99 | 71.99 | 71.59 | 71.59 | -2.625% | 4 | 87 | -28.845% |
| 2026-05-19 | 73.65 | 73.65 | 73.50 | 73.52 | -0.393% | 4 | 83 | -30.713% |
| 2026-05-18 | 73.81 | 73.81 | 73.81 | 73.81 | +1.499% | 1 | 82 | -30.985% |
| 2026-05-15 | 72.48 | 72.72 | 72.48 | 72.72 | +3.782% | 7 | 76 | -29.950% |
| 2026-05-14 | 70.28 | 70.28 | 70.06 | 70.07 | -2.532% | 16 | 60 | -27.301% |
| 2026-05-13 | 71.89 | 71.89 | 71.89 | 71.89 | -3.568% | 1 | 59 | -29.142% |
| 2026-05-07 | 74.55 | 74.55 | 74.55 | 74.55 | -9.494% | 1 | 59 | -31.670% |
| 2026-05-04 | 82.56 | 82.56 | 82.37 | 82.37 | +2.975% | 9 | 50 | -38.157% |
| 2026-05-01 | 79.73 | 80.03 | 79.62 | 79.99 | -4.204% | 17 | 33 | -36.317% |
| 2026-04-30 | 83.50 | 83.50 | 83.50 | 83.50 | -2.635% | 2 | 33 | -38.994% |
| 2026-04-29 | 85.76 | 85.76 | 85.76 | 85.76 | -0.649% | 1 | 31 | -40.602% |
| 2026-04-24 | 86.32 | 86.32 | 86.32 | 86.32 | -0.323% | 7 | 31 | -40.987% |
| 2026-04-22 | 86.60 | 86.60 | 86.60 | 86.60 | -2.323% | 2 | 24 | -41.178% |
| 2026-04-21 | 88.65 | 88.66 | 88.65 | 88.66 | -2.464% | 2 | 24 | -42.545% |
| 2026-04-16 | 90.90 | 90.90 | 90.90 | 90.90 | -29.393% | 1 | 24 | -43.960% |
| 2026-03-24 | 128.74 | 128.74 | 128.74 | 128.74 | +9.697% | 2 | 25 | -60.432% |
| 2026-03-09 | 121.05 | 121.05 | 117.36 | 117.36 | +14.375% | 2 | 27 | -56.595% |
| 2026-02-24 | 102.62 | 102.62 | 102.61 | 102.61 | -3.779% | 3 | 26 | -50.356% |
| 2026-02-05 | 106.57 | 106.95 | 106.45 | 106.64 | +0.966% | 10 | 26 | -52.232% |
| 2026-02-04 | 103.10 | 105.62 | 103.10 | 105.62 | +8.517% | 7 | 26 | -51.770% |
| 2026-02-03 | 97.33 | 97.33 | 97.33 | 97.33 | -3.289% | 2 | 24 | -47.663% |
| 2026-01-30 | 100.78 | 100.78 | 100.64 | 100.64 | +2.704% | 2 | 24 | -49.384% |
| 2026-01-29 | 97.99 | 97.99 | 97.99 | 97.99 | -0.970% | 1 | 25 | -48.015% |
| 2026-01-23 | 98.95 | 98.95 | 98.95 | 98.95 | +2.677% | 5 | 26 | -48.519% |
| 2026-01-15 | 96.67 | 96.67 | 96.37 | 96.37 | -1.108% | 2 | 31 | -47.141% |
| 2026-01-13 | 96.34 | 97.45 | 96.34 | 97.45 | -2.060% | 12 | 31 | -47.727% |
| 2026-01-08 | 99.26 | 99.50 | 99.26 | 99.50 | -7.562% | 2 | 24 | -48.804% |
| 2025-11-26 | 107.64 | 107.64 | 107.64 | 107.64 | +4.272% | 2 | 21 | -52.676% |
| 2025-10-30 | 103.20 | 103.23 | 103.20 | 103.23 | +2.604% | 2 | 21 | -50.654% |
| 2025-10-28 | 100.76 | 100.76 | 100.61 | 100.61 | -23.175% | 20 | 20 | -49.369% |
| 2025-09-09 | 130.96 | 130.96 | 130.96 | 130.96 | -2.079% | 1 | 2 | -61.103% |
| 2025-09-05 | 133.74 | 133.74 | 133.74 | 133.74 | -14.291% | 1 | 1 | -61.911% |
| 2025-07-11 | 156.67 | 156.67 | 156.04 | 156.04 | 0.000% | 8 | 0 | -67.355% |