SPY271217P00800000
SPY Dec 17 2027 800.00 Put
optionOPRA
EODOct 27, 2026
56.81USD-5.897%(-3.56)4Vol1,084OI
SPY271217P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 56.81 | 56.81 | 56.81 | 56.81 | -5.897% | 4 | 1,080 | 0.000% |
| 2026-10-22 | 61.13 | 61.72 | 60.37 | 60.37 | +8.521% | 302 | 783 | -5.897% |
| 2026-10-21 | 55.63 | 55.63 | 55.63 | 55.63 | -2.043% | 1 | 782 | +2.121% |
| 2026-10-20 | 56.79 | 56.79 | 56.79 | 56.79 | -2.372% | 26 | 756 | +0.035% |
| 2026-10-19 | 58.17 | 58.17 | 58.17 | 58.17 | -4.514% | 1 | 755 | -2.338% |
| 2026-10-16 | 59.01 | 60.92 | 59.01 | 60.92 | +7.084% | 2 | 755 | -6.747% |
| 2026-10-15 | 56.89 | 56.89 | 56.89 | 56.89 | -1.404% | 5 | 759 | -0.141% |
| 2026-10-14 | 57.39 | 57.70 | 57.26 | 57.70 | +2.178% | 29 | 749 | -1.542% |
| 2026-10-08 | 56.47 | 56.47 | 56.47 | 56.47 | +1.784% | 2 | 749 | +0.602% |
| 2026-10-07 | 54.71 | 55.48 | 54.71 | 55.48 | +4.403% | 8 | 752 | +2.397% |
| 2026-10-06 | 53.38 | 53.44 | 53.14 | 53.14 | -3.819% | 8 | 744 | +6.906% |
| 2026-10-05 | 55.78 | 55.78 | 55.25 | 55.25 | -3.913% | 20 | 741 | +2.824% |
| 2026-10-02 | 57.45 | 57.50 | 57.45 | 57.50 | -2.427% | 2 | 740 | -1.200% |
| 2026-09-29 | 59.42 | 59.78 | 58.54 | 58.93 | +5.045% | 36 | 740 | -3.597% |
| 2026-09-25 | 56.10 | 56.10 | 56.10 | 56.10 | -3.276% | 1 | 740 | +1.266% |
| 2026-09-24 | 57.70 | 58.00 | 57.70 | 58.00 | +3.905% | 16 | 740 | -2.052% |
| 2026-09-22 | 56.16 | 56.16 | 55.82 | 55.82 | +0.342% | 4 | 737 | +1.774% |
| 2026-09-21 | 55.58 | 55.64 | 55.58 | 55.63 | -8.654% | 18 | 744 | +2.121% |
| 2026-09-18 | 60.90 | 60.90 | 60.90 | 60.90 | -4.873% | 1 | 743 | -6.716% |
| 2026-09-10 | 65.04 | 65.04 | 64.02 | 64.02 | +9.962% | 5 | 743 | -11.262% |
| 2026-09-04 | 58.21 | 58.22 | 58.21 | 58.22 | +1.570% | 3 | 742 | -2.422% |
| 2026-09-03 | 57.32 | 57.32 | 57.32 | 57.32 | -5.724% | 4 | 742 | -0.890% |
| 2026-09-02 | 61.05 | 61.05 | 60.80 | 60.80 | -0.832% | 6 | 739 | -6.562% |
| 2026-08-31 | 62.05 | 62.59 | 61.31 | 61.31 | -0.293% | 64 | 737 | -7.340% |
| 2026-08-28 | 61.49 | 61.49 | 61.49 | 61.49 | +0.869% | 6 | 731 | -7.611% |
| 2026-08-27 | 61.72 | 61.72 | 60.96 | 60.96 | -4.196% | 7 | 731 | -6.808% |
| 2026-08-26 | 64.07 | 64.07 | 63.63 | 63.63 | -0.251% | 5 | 730 | -10.718% |
| 2026-08-25 | 63.86 | 63.86 | 63.79 | 63.79 | -2.432% | 2 | 730 | -10.942% |
| 2026-08-24 | 65.10 | 65.38 | 65.10 | 65.38 | +1.997% | 4 | 730 | -13.108% |
| 2026-08-21 | 64.02 | 64.12 | 64.01 | 64.10 | -1.672% | 12 | 720 | -11.373% |
| 2026-08-20 | 65.32 | 65.32 | 65.19 | 65.19 | +3.872% | 4 | 724 | -12.855% |
| 2026-08-19 | 62.89 | 62.89 | 62.76 | 62.76 | -1.861% | 12 | 718 | -9.481% |
| 2026-08-18 | 64.09 | 64.09 | 63.95 | 63.95 | +2.189% | 2 | 718 | -11.165% |
| 2026-08-17 | 61.72 | 62.63 | 61.72 | 62.58 | +1.050% | 21 | 719 | -9.220% |
| 2026-08-14 | 61.93 | 61.93 | 61.93 | 61.93 | +1.859% | 1 | 718 | -8.267% |
| 2026-08-13 | 60.24 | 61.20 | 60.24 | 60.80 | -2.439% | 301 | 717 | -6.562% |
| 2026-08-12 | 61.94 | 62.32 | 61.94 | 62.32 | -1.126% | 40 | 717 | -8.841% |
| 2026-08-11 | 62.03 | 63.03 | 62.03 | 63.03 | +1.416% | 80 | 717 | -9.868% |
| 2026-08-10 | 61.45 | 62.38 | 61.40 | 62.15 | +0.404% | 385 | 895 | -8.592% |
| 2026-08-07 | 61.89 | 61.90 | 61.89 | 61.90 | -1.793% | 2 | 896 | -8.223% |
| 2026-08-05 | 62.16 | 63.03 | 62.16 | 63.03 | +1.091% | 41 | 889 | -9.868% |
| 2026-08-04 | 64.04 | 64.11 | 62.35 | 62.35 | -8.524% | 9 | 887 | -8.885% |
| 2026-08-03 | 68.16 | 68.16 | 68.16 | 68.16 | -7.076% | 8 | 895 | -16.652% |
| 2026-07-31 | 73.35 | 73.35 | 73.35 | 73.35 | -8.905% | 1 | 895 | -22.549% |
| 2026-07-29 | 80.52 | 80.52 | 80.52 | 80.52 | +3.204% | 2 | 895 | -29.446% |
| 2026-07-27 | 78.06 | 78.06 | 78.02 | 78.02 | +3.297% | 2 | 895 | -27.185% |
| 2026-07-20 | 74.06 | 76.27 | 73.92 | 75.53 | -2.555% | 147 | 893 | -24.785% |
| 2026-07-17 | 75.89 | 77.51 | 75.89 | 77.51 | +6.896% | 121 | 893 | -26.706% |
| 2026-07-14 | 72.33 | 72.51 | 72.33 | 72.51 | +2.822% | 2 | 893 | -21.652% |
| 2026-07-10 | 73.31 | 73.31 | 70.52 | 70.52 | -2.825% | 39 | 882 | -19.441% |
| 2026-07-09 | 73.06 | 73.06 | 72.57 | 72.57 | -3.881% | 4 | 881 | -21.717% |
| 2026-07-08 | 76.26 | 76.26 | 75.13 | 75.50 | +1.478% | 20 | 870 | -24.755% |
| 2026-07-07 | 73.40 | 74.40 | 73.35 | 74.40 | +2.706% | 32 | 866 | -23.642% |
| 2026-07-06 | 73.06 | 73.08 | 72.39 | 72.44 | -6.794% | 361 | 859 | -21.576% |
| 2026-07-02 | 78.49 | 78.49 | 77.38 | 77.72 | +1.648% | 340 | 859 | -26.904% |
| 2026-06-30 | 76.46 | 76.54 | 76.35 | 76.46 | -5.791% | 6 | 860 | -25.700% |
| 2026-06-26 | 81.16 | 81.16 | 81.16 | 81.16 | -3.243% | 3 | 863 | -30.002% |
| 2026-06-24 | 83.88 | 83.88 | 83.88 | 83.88 | +1.525% | 1 | 863 | -32.272% |
| 2026-06-23 | 81.10 | 82.62 | 81.10 | 82.62 | +7.789% | 7 | 862 | -31.239% |
| 2026-06-22 | 74.78 | 76.65 | 74.28 | 76.65 | +1.443% | 7 | 865 | -25.884% |
| 2026-06-18 | 75.67 | 75.67 | 75.38 | 75.56 | -4.584% | 5 | 862 | -24.815% |
| 2026-06-17 | 78.25 | 79.19 | 78.13 | 79.19 | +7.014% | 6 | 867 | -28.261% |
| 2026-06-15 | 74.43 | 74.43 | 73.58 | 74.00 | -17.924% | 17 | 853 | -23.230% |
| 2026-06-10 | 85.58 | 90.16 | 84.48 | 90.16 | +1.212% | 6 | 856 | -36.990% |
| 2026-06-09 | 89.08 | 89.08 | 89.08 | 89.08 | +7.067% | 1 | 857 | -36.226% |
| 2026-06-05 | 75.77 | 84.08 | 75.77 | 83.20 | +11.708% | 37 | 862 | -31.719% |
| 2026-06-04 | 74.48 | 74.48 | 74.48 | 74.48 | -0.812% | 2 | 864 | -23.724% |
| 2026-06-03 | 75.25 | 75.25 | 75.09 | 75.09 | +2.793% | 11 | 863 | -24.344% |
| 2026-06-02 | 73.17 | 73.17 | 73.05 | 73.05 | +1.009% | 2 | 861 | -22.231% |
| 2026-06-01 | 73.78 | 73.78 | 72.32 | 72.32 | -1.498% | 4 | 860 | -21.446% |
| 2026-05-29 | 73.42 | 73.42 | 73.42 | 73.42 | -1.410% | 1 | 859 | -22.623% |
| 2026-05-28 | 74.44 | 74.47 | 74.41 | 74.47 | -2.628% | 8 | 851 | -23.714% |
| 2026-05-26 | 77.10 | 77.10 | 76.48 | 76.48 | -2.573% | 41 | 839 | -25.719% |
| 2026-05-22 | 77.68 | 78.50 | 77.68 | 78.50 | -3.893% | 2 | 839 | -27.631% |
| 2026-05-20 | 82.02 | 82.55 | 81.55 | 81.68 | -2.413% | 38 | 835 | -30.448% |
| 2026-05-18 | 83.35 | 84.23 | 82.95 | 83.70 | +1.516% | 5 | 833 | -32.127% |
| 2026-05-15 | 83.70 | 83.70 | 82.45 | 82.45 | +2.934% | 3 | 834 | -31.098% |
| 2026-05-14 | 79.43 | 80.10 | 79.43 | 80.10 | -1.886% | 4 | 830 | -29.076% |
| 2026-05-13 | 83.64 | 83.64 | 81.64 | 81.64 | -5.847% | 2 | 829 | -30.414% |
| 2026-05-12 | 86.81 | 86.81 | 86.71 | 86.71 | +4.785% | 3 | 829 | -34.483% |
| 2026-05-11 | 82.93 | 82.93 | 82.75 | 82.75 | -1.920% | 13 | 817 | -31.347% |
| 2026-05-08 | 84.37 | 84.37 | 84.37 | 84.37 | -2.202% | 3 | 814 | -32.666% |
| 2026-05-07 | 84.65 | 86.27 | 84.65 | 86.27 | -4.832% | 2 | 813 | -34.149% |
| 2026-05-05 | 90.95 | 91.00 | 90.50 | 90.65 | -7.491% | 800 | 21 | -37.330% |
| 2026-04-29 | 97.99 | 97.99 | 97.99 | 97.99 | +0.637% | 1 | 21 | -42.025% |
| 2026-04-24 | 97.37 | 97.37 | 97.37 | 97.37 | +0.412% | 1 | 20 | -41.656% |
| 2026-04-17 | 96.97 | 96.97 | 96.97 | 96.97 | -6.091% | 1 | 21 | -41.415% |
| 2026-04-16 | 103.33 | 103.33 | 103.26 | 103.26 | -5.370% | 4 | 20 | -44.984% |
| 2026-04-14 | 109.70 | 109.70 | 109.11 | 109.12 | -9.256% | 17 | 20 | -47.938% |
| 2026-04-10 | 120.18 | 120.26 | 120.18 | 120.25 | -17.637% | 30 | 21 | -52.757% |
| 2026-04-02 | 146.00 | 146.00 | 146.00 | 146.00 | -9.732% | 1 | 6 | -61.089% |
| 2026-03-27 | 161.74 | 161.74 | 161.74 | 161.74 | +6.163% | 1 | 6 | -64.876% |
| 2026-03-20 | 152.35 | 152.35 | 152.35 | 152.35 | +12.022% | 1 | 34 | -62.711% |
| 2026-03-12 | 135.00 | 136.00 | 135.00 | 136.00 | +7.510% | 2 | 39 | -58.228% |
| 2026-03-10 | 126.50 | 126.50 | 126.50 | 126.50 | +7.203% | 2 | 41 | -55.091% |
| 2026-03-04 | 118.00 | 118.00 | 118.00 | 118.00 | -7.813% | 1 | 39 | -51.856% |
| 2026-03-03 | 128.00 | 128.00 | 128.00 | 128.00 | +9.871% | 1 | 38 | -55.617% |
| 2026-02-24 | 116.50 | 116.50 | 116.50 | 116.50 | -3.584% | 1 | 39 | -51.236% |
| 2026-02-13 | 120.83 | 120.83 | 120.83 | 120.83 | +10.216% | 1 | 38 | -52.984% |
| 2026-02-09 | 109.84 | 109.84 | 109.63 | 109.63 | -5.687% | 2 | 38 | -48.180% |
| 2026-02-06 | 116.24 | 116.24 | 116.24 | 116.24 | -7.275% | 2 | 36 | -51.127% |
| 2026-02-05 | 125.36 | 125.36 | 125.36 | 125.36 | +1.977% | 1 | 36 | -54.683% |
| 2026-01-20 | 122.93 | 122.93 | 122.93 | 122.93 | +8.232% | 2 | 36 | -53.787% |
| 2026-01-12 | 113.58 | 113.58 | 113.58 | 113.58 | +3.546% | 1 | 36 | -49.982% |
| 2026-01-09 | 109.69 | 109.69 | 109.69 | 109.69 | -1.260% | 2 | 37 | -48.209% |
| 2026-01-07 | 111.09 | 111.09 | 111.09 | 111.09 | -3.400% | 2 | 35 | -48.861% |
| 2025-12-11 | 115.00 | 115.00 | 115.00 | 115.00 | -5.738% | 1 | 34 | -50.600% |
| 2025-11-26 | 122.00 | 122.00 | 122.00 | 122.00 | -0.829% | 1 | 33 | -53.434% |
| 2025-11-10 | 123.02 | 123.02 | 123.02 | 123.02 | -4.384% | 1 | 33 | -53.821% |
| 2025-11-06 | 128.66 | 128.66 | 128.66 | 128.66 | +8.118% | 10 | 33 | -55.845% |
| 2025-11-03 | 119.00 | 119.00 | 119.00 | 119.00 | +3.299% | 1 | 42 | -52.261% |
| 2025-10-29 | 115.20 | 115.20 | 115.20 | 115.20 | +0.174% | 1 | 42 | -50.686% |
| 2025-10-28 | 115.00 | 115.00 | 115.00 | 115.00 | -5.892% | 1 | 43 | -50.600% |
| 2025-10-24 | 122.29 | 122.90 | 122.20 | 122.20 | -11.179% | 7 | 42 | -53.511% |
| 2025-10-13 | 136.81 | 138.10 | 135.89 | 137.58 | +8.699% | 50 | 41 | -58.708% |
| 2025-10-09 | 126.57 | 126.57 | 126.57 | 126.57 | -1.032% | 10 | 16 | -55.116% |
| 2025-10-06 | 128.44 | 128.44 | 127.38 | 127.89 | -1.159% | 7 | 6 | -55.579% |
| 2025-10-03 | 126.39 | 129.47 | 126.39 | 129.39 | -2.222% | 8 | 4 | -56.094% |
| 2025-10-02 | 132.33 | 132.33 | 132.33 | 132.33 | -3.479% | 2 | 4 | -57.069% |
| 2025-09-30 | 137.09 | 137.17 | 137.02 | 137.10 | +1.525% | 4 | 4 | -58.563% |
| 2025-09-29 | 135.20 | 135.20 | 134.98 | 135.04 | -3.948% | 6 | 4 | -57.931% |
| 2025-09-25 | 140.59 | 140.59 | 140.59 | 140.59 | +3.680% | 2 | 4 | -59.592% |
| 2025-09-24 | 135.60 | 135.60 | 135.60 | 135.60 | -1.461% | 2 | 7 | -58.105% |
| 2025-09-23 | 134.73 | 137.61 | 134.73 | 137.61 | -1.588% | 11 | 7 | -58.717% |
| 2025-09-18 | 139.83 | 139.83 | 139.83 | 139.83 | -0.050% | 3 | 9 | -59.372% |
| 2025-09-15 | 139.90 | 139.90 | 139.90 | 139.90 | -10.909% | 5 | 9 | -59.392% |
| 2025-08-26 | 157.03 | 157.03 | 157.03 | 157.03 | -0.702% | 1 | 4 | -63.822% |
| 2025-08-12 | 160.00 | 160.00 | 158.09 | 158.14 | -4.158% | 4 | 4 | -64.076% |
| 2025-07-24 | 165.00 | 165.00 | 165.00 | 165.00 | -2.941% | 1 | 3 | -65.570% |
| 2025-07-21 | 170.00 | 170.00 | 170.00 | 170.00 | -2.017% | 1 | 2 | -66.582% |
| 2025-07-17 | 173.50 | 173.50 | 173.50 | 173.50 | -7.467% | 1 | 1 | -67.256% |
| 2025-06-27 | 187.50 | 187.50 | 187.50 | 187.50 | -0.266% | 4 | 1 | -69.701% |
| 2025-06-26 | 188.00 | 188.00 | 188.00 | 188.00 | -5.703% | 4 | 1 | -69.782% |
| 2025-06-12 | 199.37 | 199.37 | 199.37 | 199.37 | +1.751% | 1 | 1 | -71.505% |
| 2025-06-11 | 195.94 | 195.94 | 195.94 | 195.94 | 0.000% | 1 | 1 | -71.006% |