SPY271217P00795000
SPY Dec 17 2027 795.00 Put
optionOPRA
EODOct 22, 2026
58.54USD+9.872%(+5.26)1Vol468OI
SPY271217P00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 58.54 | 58.54 | 58.54 | 58.54 | +9.872% | 1 | 467 | 0.000% |
| 2026-10-21 | 53.28 | 53.28 | 53.28 | 53.28 | -9.032% | 2 | 466 | +9.872% |
| 2026-10-16 | 58.57 | 58.57 | 58.57 | 58.57 | +9.784% | 1 | 465 | -0.051% |
| 2026-10-15 | 53.30 | 53.35 | 53.30 | 53.35 | +4.342% | 2 | 464 | +9.728% |
| 2026-10-06 | 51.30 | 51.36 | 51.13 | 51.13 | -10.939% | 3 | 461 | +14.492% |
| 2026-10-01 | 57.56 | 58.06 | 57.41 | 57.41 | +2.408% | 8 | 453 | +1.968% |
| 2026-09-30 | 56.06 | 56.06 | 56.06 | 56.06 | -2.300% | 1 | 452 | +4.424% |
| 2026-09-29 | 56.90 | 57.48 | 56.76 | 57.38 | +6.674% | 22 | 452 | +2.022% |
| 2026-09-25 | 53.79 | 53.79 | 53.79 | 53.79 | +0.093% | 2 | 450 | +8.831% |
| 2026-09-22 | 53.60 | 53.74 | 53.48 | 53.74 | -8.215% | 13 | 448 | +8.932% |
| 2026-09-17 | 58.55 | 58.55 | 58.55 | 58.55 | +1.280% | 20 | 428 | -0.017% |
| 2026-09-11 | 59.01 | 59.13 | 57.81 | 57.81 | -3.794% | 7 | 426 | +1.263% |
| 2026-09-09 | 60.08 | 60.09 | 60.08 | 60.09 | +5.292% | 4 | 423 | -2.579% |
| 2026-09-03 | 56.94 | 57.07 | 56.94 | 57.07 | -2.628% | 2 | 421 | +2.576% |
| 2026-09-02 | 58.61 | 58.61 | 58.61 | 58.61 | -2.576% | 1 | 422 | -0.119% |
| 2026-09-01 | 61.08 | 61.08 | 60.16 | 60.16 | +1.914% | 5 | 417 | -2.693% |
| 2026-08-27 | 59.58 | 59.58 | 59.03 | 59.03 | -4.529% | 8 | 419 | -0.830% |
| 2026-08-25 | 61.83 | 61.83 | 61.83 | 61.83 | +2.588% | 7 | 415 | -5.321% |
| 2026-08-19 | 60.93 | 61.03 | 60.27 | 60.27 | -2.931% | 3 | 412 | -2.870% |
| 2026-08-18 | 62.12 | 62.12 | 62.09 | 62.09 | +2.696% | 2 | 413 | -5.718% |
| 2026-08-17 | 59.64 | 60.53 | 59.64 | 60.46 | +2.911% | 21 | 432 | -3.176% |
| 2026-08-13 | 58.75 | 58.75 | 58.75 | 58.75 | -2.344% | 1 | 431 | -0.357% |
| 2026-08-12 | 60.00 | 60.16 | 60.00 | 60.16 | -0.083% | 2 | 429 | -2.693% |
| 2026-08-05 | 60.34 | 60.48 | 60.21 | 60.21 | -15.197% | 39 | 407 | -2.774% |
| 2026-07-21 | 70.93 | 71.00 | 70.93 | 71.00 | -2.753% | 2 | 407 | -17.549% |
| 2026-07-20 | 73.65 | 73.65 | 73.01 | 73.01 | +5.414% | 27 | 382 | -19.819% |
| 2026-07-16 | 69.26 | 69.26 | 69.26 | 69.26 | -0.302% | 1 | 382 | -15.478% |
| 2026-07-15 | 69.47 | 69.47 | 69.47 | 69.47 | -0.530% | 1 | 382 | -15.733% |
| 2026-07-13 | 69.83 | 69.84 | 69.83 | 69.84 | +1.630% | 2 | 382 | -16.180% |
| 2026-07-10 | 68.96 | 69.02 | 68.71 | 68.72 | -6.883% | 4 | 381 | -14.814% |
| 2026-07-08 | 74.02 | 74.02 | 73.80 | 73.80 | +3.188% | 2 | 381 | -20.678% |
| 2026-07-07 | 71.40 | 71.52 | 71.40 | 71.52 | +1.764% | 2 | 381 | -18.149% |
| 2026-07-06 | 71.48 | 71.48 | 70.28 | 70.28 | -5.512% | 364 | 202 | -16.705% |
| 2026-07-02 | 75.13 | 75.86 | 74.37 | 74.38 | -8.297% | 346 | 41 | -21.296% |
| 2026-06-24 | 81.11 | 81.11 | 81.11 | 81.11 | +1.527% | 1 | 41 | -27.826% |
| 2026-06-23 | 79.66 | 79.89 | 79.13 | 79.89 | +12.079% | 6 | 41 | -26.724% |
| 2026-06-15 | 71.42 | 71.42 | 71.28 | 71.28 | -18.322% | 11 | 32 | -17.873% |
| 2026-06-10 | 87.27 | 87.27 | 87.27 | 87.27 | +11.101% | 1 | 32 | -32.921% |
| 2026-06-09 | 78.46 | 78.56 | 78.46 | 78.55 | +5.366% | 4 | 34 | -25.474% |
| 2026-06-05 | 73.43 | 74.55 | 73.38 | 74.55 | +3.341% | 24 | 22 | -21.476% |
| 2026-06-04 | 72.14 | 72.14 | 72.14 | 72.14 | +0.628% | 2 | 20 | -18.852% |
| 2026-05-29 | 71.69 | 71.69 | 71.69 | 71.69 | -3.823% | 1 | 19 | -18.343% |
| 2026-05-26 | 74.54 | 74.54 | 74.54 | 74.54 | -8.674% | 1 | 18 | -21.465% |
| 2026-05-18 | 81.62 | 81.62 | 81.62 | 81.62 | +1.961% | 1 | 17 | -28.277% |
| 2026-05-15 | 79.85 | 80.15 | 79.85 | 80.05 | -1.270% | 11 | 11 | -26.871% |
| 2026-05-13 | 81.08 | 81.08 | 81.08 | 81.08 | -3.568% | 1 | 10 | -27.800% |
| 2026-05-12 | 84.11 | 84.11 | 84.08 | 84.08 | +4.616% | 3 | 7 | -30.376% |
| 2026-05-11 | 80.37 | 80.37 | 80.37 | 80.37 | -3.864% | 1 | 6 | -27.162% |
| 2026-05-07 | 82.05 | 83.60 | 82.05 | 83.60 | -25.873% | 2 | 4 | -29.976% |
| 2026-02-24 | 113.22 | 113.39 | 112.78 | 112.78 | -0.336% | 8 | 6 | -48.094% |
| 2026-02-06 | 113.16 | 113.16 | 113.16 | 113.16 | -4.764% | 10 | 2 | -48.268% |
| 2026-02-05 | 118.82 | 118.82 | 118.82 | 118.82 | +5.900% | 10 | 12 | -50.732% |
| 2026-02-04 | 112.20 | 112.20 | 112.20 | 112.20 | +6.857% | 1 | 2 | -47.825% |
| 2026-01-27 | 105.00 | 105.00 | 105.00 | 105.00 | -9.004% | 1 | 3 | -44.248% |
| 2026-01-02 | 115.39 | 115.39 | 115.39 | 115.39 | +3.721% | 1 | 2 | -49.268% |
| 2025-12-23 | 110.41 | 111.25 | 110.41 | 111.25 | -25.336% | 3 | 2 | -47.380% |
| 2025-08-22 | 149.00 | 149.00 | 149.00 | 149.00 | -5.696% | 1 | 1 | -60.711% |
| 2025-08-21 | 158.00 | 158.00 | 158.00 | 158.00 | 0.000% | 1 | 1 | -62.949% |