SPY271217P00805000
SPY Dec 17 2027 805.00 Put
optionOPRA
EODOct 26, 2026
62.85USD+3.083%(+1.88)4Vol3,113OI
SPY271217P00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 62.85 | 62.85 | 62.85 | 62.85 | +3.083% | 4 | 3,115 | 0.000% |
| 2026-10-22 | 60.97 | 60.97 | 60.97 | 60.97 | +5.631% | 4 | 3,115 | +3.083% |
| 2026-10-21 | 57.72 | 57.72 | 57.72 | 57.72 | +4.207% | 1 | 3,115 | +8.888% |
| 2026-10-12 | 55.39 | 55.39 | 55.39 | 55.39 | -2.345% | 1 | 3,116 | +13.468% |
| 2026-10-08 | 56.72 | 56.72 | 56.72 | 56.72 | +1.904% | 8 | 3,116 | +10.807% |
| 2026-10-06 | 55.39 | 55.66 | 55.39 | 55.66 | -4.068% | 2 | 3,115 | +12.918% |
| 2026-10-05 | 59.04 | 59.04 | 58.02 | 58.02 | -6.192% | 10 | 3,114 | +8.325% |
| 2026-09-29 | 61.68 | 61.85 | 61.68 | 61.85 | -11.148% | 10 | 3,114 | +1.617% |
| 2026-09-16 | 69.61 | 69.61 | 69.61 | 69.61 | +4.961% | 1 | 3,115 | -9.711% |
| 2026-09-15 | 65.37 | 66.33 | 65.37 | 66.32 | -1.763% | 3 | 3,114 | -5.232% |
| 2026-09-10 | 67.51 | 67.51 | 67.51 | 67.51 | +13.558% | 4 | 3,110 | -6.903% |
| 2026-09-03 | 59.45 | 59.45 | 59.45 | 59.45 | -8.214% | 2 | 3,112 | +5.719% |
| 2026-09-01 | 64.74 | 64.77 | 64.74 | 64.77 | +0.248% | 2 | 3,112 | -2.964% |
| 2026-08-31 | 64.61 | 64.61 | 64.61 | 64.61 | +1.174% | 1 | 3,113 | -2.724% |
| 2026-08-28 | 63.86 | 63.86 | 63.86 | 63.86 | -4.186% | 9 | 3,122 | -1.582% |
| 2026-08-21 | 66.96 | 66.96 | 66.65 | 66.65 | -1.754% | 2 | 3,122 | -5.701% |
| 2026-08-20 | 67.68 | 67.84 | 67.68 | 67.84 | +2.415% | 2 | 3,121 | -7.356% |
| 2026-08-18 | 66.45 | 66.66 | 66.10 | 66.24 | +1.939% | 8 | 3,119 | -5.118% |
| 2026-08-17 | 64.75 | 64.99 | 64.75 | 64.98 | +2.476% | 7 | 3,119 | -3.278% |
| 2026-08-14 | 63.46 | 63.62 | 63.40 | 63.41 | +0.795% | 181 | 2,938 | -0.883% |
| 2026-08-13 | 62.64 | 62.91 | 62.64 | 62.91 | -2.147% | 3 | 2,935 | -0.095% |
| 2026-08-12 | 64.17 | 64.29 | 64.17 | 64.29 | -0.109% | 2 | 2,934 | -2.240% |
| 2026-08-10 | 64.37 | 64.37 | 64.36 | 64.36 | -0.372% | 9 | 2,925 | -2.346% |
| 2026-08-07 | 64.25 | 64.67 | 64.20 | 64.60 | 0.000% | 37 | 2,919 | -2.709% |
| 2026-08-05 | 64.04 | 64.77 | 63.63 | 64.60 | -0.355% | 52 | 2,906 | -2.709% |
| 2026-08-04 | 67.92 | 67.92 | 64.80 | 64.83 | -8.523% | 21 | 2,896 | -3.054% |
| 2026-08-03 | 74.20 | 74.20 | 70.87 | 70.87 | -7.275% | 2 | 2,895 | -11.316% |
| 2026-07-31 | 76.98 | 77.24 | 76.43 | 76.43 | -8.313% | 9 | 2,887 | -17.768% |
| 2026-07-30 | 83.37 | 83.37 | 83.36 | 83.36 | +2.082% | 2 | 2,887 | -24.604% |
| 2026-07-28 | 81.75 | 81.95 | 81.66 | 81.66 | +7.081% | 5 | 2,883 | -23.035% |
| 2026-07-14 | 76.09 | 76.26 | 76.09 | 76.26 | +1.816% | 2 | 2,882 | -17.585% |
| 2026-07-13 | 74.87 | 74.90 | 74.87 | 74.90 | +1.477% | 2 | 2,881 | -16.088% |
| 2026-07-10 | 73.80 | 73.81 | 73.80 | 73.81 | -5.116% | 2 | 2,880 | -14.849% |
| 2026-07-08 | 77.91 | 77.91 | 77.74 | 77.79 | +0.830% | 22 | 2,869 | -19.206% |
| 2026-07-07 | 78.02 | 78.02 | 75.96 | 77.15 | +2.457% | 5 | 2,869 | -18.535% |
| 2026-07-06 | 76.19 | 76.32 | 75.18 | 75.30 | -4.454% | 697 | 2,530 | -16.534% |
| 2026-07-02 | 80.13 | 80.76 | 78.80 | 78.81 | +0.922% | 344 | 2,365 | -20.251% |
| 2026-06-30 | 78.09 | 78.09 | 78.09 | 78.09 | -7.146% | 1 | 2,366 | -19.516% |
| 2026-06-26 | 84.10 | 84.10 | 84.10 | 84.10 | -3.044% | 5 | 2,371 | -25.268% |
| 2026-06-23 | 86.74 | 86.74 | 86.74 | 86.74 | +10.624% | 3 | 2,373 | -27.542% |
| 2026-06-18 | 78.41 | 78.41 | 78.41 | 78.41 | -1.877% | 3 | 2,370 | -19.844% |
| 2026-06-17 | 79.91 | 79.91 | 79.91 | 79.91 | +2.977% | 1 | 2,370 | -21.349% |
| 2026-06-16 | 77.60 | 77.60 | 77.60 | 77.60 | +1.677% | 3 | 2,370 | -19.008% |
| 2026-06-15 | 77.05 | 77.05 | 76.07 | 76.32 | -12.185% | 7 | 2,363 | -17.649% |
| 2026-06-10 | 86.91 | 86.91 | 86.91 | 86.91 | +0.173% | 2 | 2,361 | -27.684% |
| 2026-06-09 | 83.53 | 86.76 | 83.49 | 86.76 | +3.830% | 5,490 | 25 | -27.559% |
| 2026-06-08 | 83.56 | 83.56 | 83.56 | 83.56 | +1.927% | 1 | 24 | -24.785% |
| 2026-06-05 | 81.98 | 81.98 | 81.98 | 81.98 | +1.927% | 1 | 23 | -23.335% |
| 2026-05-22 | 80.31 | 80.43 | 80.31 | 80.43 | -5.554% | 2 | 21 | -21.858% |
| 2026-05-15 | 85.22 | 86.25 | 85.16 | 85.16 | -3.817% | 4 | 17 | -26.198% |
| 2026-05-12 | 88.00 | 88.54 | 87.97 | 88.54 | +3.013% | 4 | 13 | -29.015% |
| 2026-05-11 | 85.61 | 86.02 | 85.61 | 85.95 | -43.783% | 8 | 5 | -26.876% |
| 2026-03-24 | 152.89 | 152.89 | 152.89 | 152.89 | +6.174% | 1 | 5 | -58.892% |
| 2026-03-13 | 144.00 | 144.00 | 144.00 | 144.00 | +3.552% | 1 | 6 | -56.354% |
| 2026-03-12 | 139.06 | 139.06 | 139.06 | 139.06 | +6.153% | 1 | 7 | -54.804% |
| 2026-03-10 | 131.00 | 131.00 | 131.00 | 131.00 | -2.239% | 1 | 6 | -52.023% |
| 2026-03-03 | 134.00 | 134.00 | 134.00 | 134.00 | +15.308% | 1 | 5 | -53.097% |
| 2026-02-25 | 116.21 | 116.21 | 116.21 | 116.21 | -3.464% | 1 | 5 | -45.917% |
| 2026-02-24 | 120.80 | 120.80 | 120.38 | 120.38 | -15.582% | 5 | 5 | -47.790% |
| 2025-10-13 | 141.15 | 143.03 | 140.81 | 142.60 | 0.000% | 50 | 0 | -55.926% |