SPY271217P00790000
SPY Dec 17 2027 790.00 Put
optionOPRA
EODOct 23, 2026
56.68USD+2.145%(+1.19)1Vol181OI
SPY271217P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 56.68 | 56.68 | 56.68 | 56.68 | +2.145% | 1 | 181 | 0.000% |
| 2026-10-22 | 55.49 | 55.49 | 55.49 | 55.49 | -1.491% | 17 | 181 | +2.145% |
| 2026-10-16 | 56.33 | 56.33 | 56.33 | 56.33 | +9.061% | 2 | 180 | +0.621% |
| 2026-10-15 | 51.65 | 51.65 | 51.65 | 51.65 | -3.295% | 1 | 179 | +9.739% |
| 2026-10-14 | 53.41 | 53.41 | 53.41 | 53.41 | +7.400% | 1 | 178 | +6.122% |
| 2026-10-09 | 49.87 | 49.87 | 49.73 | 49.73 | -2.048% | 15 | 163 | +13.975% |
| 2026-10-08 | 50.77 | 50.77 | 50.77 | 50.77 | -5.947% | 10 | 153 | +11.641% |
| 2026-10-02 | 53.98 | 53.98 | 53.98 | 53.98 | -1.855% | 1 | 153 | +5.002% |
| 2026-10-01 | 55.00 | 55.00 | 55.00 | 55.00 | +3.754% | 5 | 153 | +3.055% |
| 2026-09-30 | 53.01 | 53.01 | 53.01 | 53.01 | -3.601% | 1 | 152 | +6.923% |
| 2026-09-29 | 54.77 | 54.99 | 54.63 | 54.99 | +2.517% | 6 | 152 | +3.073% |
| 2026-09-23 | 53.64 | 53.64 | 53.64 | 53.64 | +4.196% | 1 | 153 | +5.667% |
| 2026-09-22 | 51.47 | 51.48 | 51.47 | 51.48 | -0.155% | 2 | 151 | +10.101% |
| 2026-09-21 | 51.56 | 51.56 | 51.56 | 51.56 | -11.211% | 1 | 150 | +9.930% |
| 2026-09-16 | 58.07 | 58.07 | 58.07 | 58.07 | +6.845% | 1 | 149 | -2.394% |
| 2026-09-04 | 54.35 | 54.35 | 54.35 | 54.35 | -1.718% | 5 | 144 | +4.287% |
| 2026-09-03 | 54.88 | 55.30 | 54.88 | 55.30 | -6.271% | 3 | 141 | +2.495% |
| 2026-09-01 | 59.00 | 59.00 | 59.00 | 59.00 | -2.172% | 5 | 136 | -3.932% |
| 2026-08-24 | 60.71 | 60.80 | 60.31 | 60.31 | +1.361% | 5 | 131 | -6.019% |
| 2026-08-21 | 59.73 | 59.73 | 59.34 | 59.50 | +0.813% | 3 | 128 | -4.739% |
| 2026-08-19 | 58.84 | 59.02 | 58.21 | 59.02 | +2.447% | 7 | 122 | -3.965% |
| 2026-08-17 | 57.62 | 57.63 | 57.47 | 57.61 | +0.383% | 7 | 115 | -1.614% |
| 2026-08-14 | 57.42 | 57.43 | 57.31 | 57.39 | -1.256% | 23 | 112 | -1.237% |
| 2026-08-12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.103% | 1 | 111 | -2.478% |
| 2026-08-05 | 58.21 | 58.21 | 58.18 | 58.18 | -8.464% | 2 | 110 | -2.578% |
| 2026-08-03 | 63.56 | 63.56 | 63.56 | 63.56 | -9.330% | 8 | 110 | -10.824% |
| 2026-07-27 | 70.10 | 70.10 | 70.10 | 70.10 | +1.096% | 1 | 110 | -19.144% |
| 2026-07-21 | 69.82 | 69.82 | 69.34 | 69.34 | +3.663% | 2 | 108 | -18.258% |
| 2026-07-16 | 66.90 | 66.90 | 66.89 | 66.89 | -1.123% | 2 | 110 | -15.264% |
| 2026-07-15 | 67.13 | 67.65 | 67.13 | 67.65 | -0.500% | 3 | 112 | -16.216% |
| 2026-07-06 | 68.76 | 69.08 | 67.91 | 67.99 | -6.952% | 7 | 113 | -16.635% |
| 2026-07-02 | 70.76 | 73.10 | 70.62 | 73.07 | +4.252% | 10 | 113 | -22.431% |
| 2026-06-30 | 69.86 | 70.26 | 69.86 | 70.09 | -2.720% | 22 | 113 | -19.133% |
| 2026-06-22 | 72.05 | 72.05 | 72.05 | 72.05 | +1.109% | 1 | 112 | -21.332% |
| 2026-06-18 | 71.26 | 71.26 | 71.26 | 71.26 | +2.695% | 1 | 113 | -20.460% |
| 2026-06-16 | 70.10 | 70.10 | 69.39 | 69.39 | +0.522% | 3 | 113 | -18.317% |
| 2026-06-15 | 69.22 | 69.22 | 68.95 | 69.03 | -16.287% | 29 | 85 | -17.891% |
| 2026-06-10 | 82.46 | 82.46 | 82.46 | 82.46 | +5.045% | 10 | 75 | -31.264% |
| 2026-06-09 | 78.92 | 78.92 | 78.47 | 78.50 | 0.000% | 4 | 75 | -27.796% |
| 2026-06-05 | 71.09 | 78.50 | 71.09 | 78.50 | +14.498% | 32 | 54 | -27.796% |
| 2026-06-04 | 69.07 | 69.07 | 68.54 | 68.56 | +0.307% | 6 | 48 | -17.328% |
| 2026-06-02 | 68.35 | 68.35 | 68.35 | 68.35 | -0.161% | 1 | 48 | -17.074% |
| 2026-05-29 | 69.07 | 69.07 | 68.46 | 68.46 | -4.359% | 21 | 39 | -17.207% |
| 2026-05-27 | 71.58 | 71.58 | 71.58 | 71.58 | -0.818% | 3 | 36 | -20.816% |
| 2026-05-26 | 72.17 | 72.17 | 72.17 | 72.17 | -1.029% | 1 | 35 | -21.463% |
| 2026-05-22 | 73.05 | 73.06 | 72.84 | 72.92 | -9.191% | 5 | 35 | -22.271% |
| 2026-05-19 | 80.30 | 80.30 | 80.30 | 80.30 | +1.312% | 1 | 34 | -29.415% |
| 2026-05-18 | 78.83 | 79.26 | 78.78 | 79.26 | +2.615% | 3 | 31 | -28.489% |
| 2026-05-15 | 77.11 | 77.24 | 77.11 | 77.24 | +2.973% | 2 | 29 | -26.618% |
| 2026-05-14 | 74.65 | 75.01 | 74.65 | 75.01 | -7.246% | 12 | 17 | -24.437% |
| 2026-05-12 | 80.14 | 81.15 | 80.05 | 80.87 | +3.533% | 5 | 12 | -29.912% |
| 2026-05-11 | 77.83 | 78.11 | 77.77 | 78.11 | -4.089% | 4 | 8 | -27.436% |
| 2026-05-07 | 79.53 | 81.61 | 79.53 | 81.44 | -4.391% | 5 | 5 | -30.403% |
| 2026-05-04 | 85.18 | 85.18 | 85.18 | 85.18 | -0.514% | 1 | 6 | -33.459% |
| 2026-05-01 | 85.62 | 85.62 | 85.62 | 85.62 | -1.075% | 1 | 5 | -33.801% |
| 2026-04-30 | 86.55 | 86.55 | 86.55 | 86.55 | -32.667% | 2 | 5 | -34.512% |
| 2026-04-06 | 128.54 | 128.54 | 128.54 | 128.54 | +17.840% | 3 | 3 | -55.905% |
| 2026-02-24 | 108.86 | 109.08 | 108.85 | 109.08 | +4.283% | 8 | 7 | -48.038% |
| 2026-01-23 | 104.60 | 104.60 | 104.60 | 104.60 | -7.030% | 1 | 11 | -45.813% |
| 2026-01-21 | 112.69 | 112.69 | 112.51 | 112.51 | +8.569% | 2 | 12 | -49.622% |
| 2026-01-15 | 103.63 | 103.63 | 103.63 | 103.63 | +0.592% | 4 | 11 | -45.305% |
| 2026-01-13 | 103.02 | 103.02 | 103.02 | 103.02 | -11.775% | 7 | 7 | -44.982% |
| 2025-10-03 | 116.77 | 116.77 | 116.77 | 116.77 | -4.623% | 2 | 2 | -51.460% |
| 2025-10-02 | 122.43 | 122.43 | 122.43 | 122.43 | 0.000% | 2 | 2 | -53.704% |