SPY271217P00785000
SPY Dec 17 2027 785.00 Put
optionOPRA
EODOct 27, 2026
51.07USD-5.792%(-3.14)4Vol260OI
SPY271217P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 50.92 | 51.07 | 50.92 | 51.07 | -5.792% | 4 | 257 | 0.000% |
| 2026-10-16 | 54.21 | 54.21 | 54.21 | 54.21 | +9.937% | 1 | 256 | -5.792% |
| 2026-10-15 | 50.15 | 50.15 | 49.27 | 49.31 | -3.954% | 4 | 254 | +3.569% |
| 2026-10-14 | 51.34 | 51.34 | 51.34 | 51.34 | +8.153% | 1 | 254 | -0.526% |
| 2026-10-13 | 47.47 | 47.47 | 47.47 | 47.47 | -3.339% | 1 | 254 | +7.584% |
| 2026-10-07 | 49.11 | 49.11 | 49.11 | 49.11 | +4.179% | 1 | 254 | +3.991% |
| 2026-10-06 | 47.19 | 47.19 | 47.05 | 47.14 | -9.398% | 3 | 254 | +8.337% |
| 2026-10-02 | 52.03 | 52.03 | 52.03 | 52.03 | +1.482% | 1 | 254 | -1.845% |
| 2026-09-28 | 51.27 | 51.27 | 51.27 | 51.27 | -3.537% | 5 | 251 | -0.390% |
| 2026-09-24 | 53.15 | 53.15 | 53.15 | 53.15 | -2.244% | 1 | 250 | -3.913% |
| 2026-09-17 | 54.37 | 54.37 | 54.37 | 54.37 | +0.240% | 1 | 250 | -6.070% |
| 2026-09-11 | 54.24 | 54.24 | 54.24 | 54.24 | -6.483% | 2 | 248 | -5.844% |
| 2026-09-10 | 58.30 | 58.30 | 58.00 | 58.00 | +3.571% | 2 | 248 | -11.948% |
| 2026-09-09 | 56.00 | 56.00 | 56.00 | 56.00 | +2.246% | 1 | 247 | -8.804% |
| 2026-09-02 | 54.85 | 54.87 | 54.77 | 54.77 | -0.707% | 3 | 245 | -6.756% |
| 2026-08-28 | 55.16 | 55.16 | 55.16 | 55.16 | +0.127% | 1 | 245 | -7.415% |
| 2026-08-27 | 55.39 | 55.39 | 55.07 | 55.09 | -4.041% | 3 | 243 | -7.297% |
| 2026-08-21 | 57.45 | 57.45 | 57.41 | 57.41 | +2.244% | 2 | 242 | -11.043% |
| 2026-08-19 | 56.15 | 56.15 | 56.15 | 56.15 | +1.464% | 1 | 241 | -9.047% |
| 2026-08-14 | 55.16 | 55.41 | 55.16 | 55.34 | -1.495% | 5 | 239 | -7.716% |
| 2026-08-12 | 56.18 | 56.18 | 56.18 | 56.18 | -1.508% | 1 | 238 | -9.096% |
| 2026-08-11 | 57.04 | 57.04 | 57.04 | 57.04 | +2.241% | 2 | 236 | -10.466% |
| 2026-08-10 | 55.79 | 55.79 | 55.79 | 55.79 | -1.152% | 4 | 240 | -8.460% |
| 2026-08-05 | 56.25 | 56.44 | 56.22 | 56.44 | +0.035% | 6 | 236 | -9.515% |
| 2026-08-04 | 56.42 | 56.42 | 56.42 | 56.42 | -15.791% | 1 | 235 | -9.482% |
| 2026-07-21 | 67.44 | 67.44 | 67.00 | 67.00 | +0.090% | 2 | 234 | -23.776% |
| 2026-07-16 | 66.94 | 66.94 | 66.94 | 66.94 | +3.127% | 1 | 234 | -23.708% |
| 2026-07-15 | 64.91 | 64.91 | 64.91 | 64.91 | -1.217% | 1 | 234 | -21.322% |
| 2026-07-13 | 65.71 | 65.71 | 65.71 | 65.71 | -5.914% | 21 | 231 | -22.280% |
| 2026-07-08 | 69.84 | 69.84 | 69.84 | 69.84 | +4.567% | 1 | 230 | -26.876% |
| 2026-07-07 | 66.73 | 66.79 | 66.73 | 66.79 | +1.675% | 2 | 230 | -23.536% |
| 2026-07-06 | 65.69 | 65.69 | 65.69 | 65.69 | -6.677% | 1 | 230 | -22.256% |
| 2026-07-02 | 68.58 | 70.62 | 68.44 | 70.39 | +4.020% | 352 | 69 | -27.447% |
| 2026-06-30 | 69.83 | 69.98 | 67.50 | 67.67 | -8.862% | 20 | 70 | -24.531% |
| 2026-06-26 | 74.25 | 74.25 | 74.25 | 74.25 | +9.352% | 1 | 70 | -31.219% |
| 2026-06-16 | 67.84 | 67.90 | 67.84 | 67.90 | +1.525% | 2 | 70 | -24.786% |
| 2026-06-15 | 67.83 | 67.83 | 66.80 | 66.88 | -8.346% | 30 | 46 | -23.639% |
| 2026-06-08 | 72.97 | 72.97 | 72.97 | 72.97 | +4.347% | 2 | 48 | -30.012% |
| 2026-06-05 | 69.93 | 69.93 | 69.93 | 69.93 | +5.221% | 2 | 46 | -26.970% |
| 2026-06-04 | 66.91 | 66.91 | 66.46 | 66.46 | -2.722% | 5 | 42 | -23.157% |
| 2026-06-03 | 68.32 | 68.32 | 68.32 | 68.32 | +1.864% | 1 | 42 | -25.249% |
| 2026-06-01 | 67.07 | 67.07 | 67.07 | 67.07 | -4.281% | 2 | 40 | -23.856% |
| 2026-05-26 | 70.07 | 70.07 | 70.07 | 70.07 | -0.779% | 1 | 39 | -27.116% |
| 2026-05-22 | 70.62 | 70.62 | 70.62 | 70.62 | -4.555% | 1 | 39 | -27.683% |
| 2026-05-21 | 73.99 | 73.99 | 73.99 | 73.99 | -4.946% | 3 | 39 | -30.977% |
| 2026-05-19 | 77.84 | 77.84 | 77.84 | 77.84 | +1.328% | 1 | 39 | -34.391% |
| 2026-05-18 | 75.11 | 76.82 | 75.11 | 76.82 | +2.563% | 4 | 39 | -33.520% |
| 2026-05-15 | 74.72 | 74.90 | 74.72 | 74.90 | +2.955% | 2 | 39 | -31.816% |
| 2026-05-14 | 72.75 | 72.75 | 72.75 | 72.75 | -1.848% | 1 | 38 | -29.801% |
| 2026-05-13 | 74.12 | 74.12 | 74.12 | 74.12 | -5.447% | 1 | 37 | -31.098% |
| 2026-05-12 | 77.66 | 78.63 | 77.63 | 78.39 | +3.526% | 5 | 37 | -34.851% |
| 2026-05-11 | 75.42 | 75.72 | 75.36 | 75.72 | -0.355% | 4 | 37 | -32.554% |
| 2026-05-08 | 76.13 | 76.15 | 75.97 | 75.99 | -3.725% | 20 | 27 | -32.794% |
| 2026-05-07 | 77.06 | 79.11 | 77.06 | 78.93 | -3.955% | 5 | 27 | -35.297% |
| 2026-05-01 | 82.21 | 82.22 | 82.18 | 82.18 | -1.921% | 12 | 21 | -37.856% |
| 2026-04-30 | 85.98 | 85.98 | 83.79 | 83.79 | -37.302% | 4 | 21 | -39.050% |
| 2026-03-24 | 133.64 | 133.64 | 133.64 | 133.64 | +33.373% | 1 | 18 | -61.785% |
| 2026-01-15 | 100.20 | 100.20 | 100.20 | 100.20 | -0.546% | 4 | 18 | -49.032% |
| 2026-01-13 | 99.59 | 100.75 | 99.59 | 100.75 | -11.631% | 13 | 14 | -49.310% |
| 2025-10-08 | 114.01 | 114.01 | 114.01 | 114.01 | 0.000% | 1 | 1 | -55.206% |