SPY271217P00815000
SPY Dec 17 2027 815.00 Put
optionOPRA
EODOct 23, 2026
69.99USD+8.630%(+5.56)2Vol6,527OI
SPY271217P00815000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 69.99 | 69.99 | 69.99 | 69.99 | +8.630% | 2 | 6,527 | 0.000% |
| 2026-10-20 | 64.43 | 64.43 | 64.43 | 64.43 | +5.192% | 1 | 6,527 | +8.630% |
| 2026-10-07 | 61.12 | 61.25 | 61.12 | 61.25 | -12.972% | 2 | 6,528 | +14.269% |
| 2026-09-14 | 70.29 | 70.38 | 70.29 | 70.38 | -3.536% | 2 | 6,528 | -0.554% |
| 2026-09-10 | 72.96 | 72.96 | 72.96 | 72.96 | +3.343% | 4 | 6,528 | -4.071% |
| 2026-09-09 | 70.60 | 70.60 | 70.60 | 70.60 | +4.361% | 2 | 6,528 | -0.864% |
| 2026-09-08 | 67.65 | 67.65 | 67.65 | 67.65 | +2.858% | 2 | 6,528 | +3.459% |
| 2026-09-04 | 65.76 | 65.77 | 65.76 | 65.77 | +2.111% | 2 | 6,527 | +6.416% |
| 2026-09-03 | 65.49 | 65.49 | 64.32 | 64.41 | -5.682% | 10 | 6,520 | +8.663% |
| 2026-09-02 | 68.28 | 68.29 | 68.28 | 68.29 | -1.995% | 11 | 6,520 | +2.489% |
| 2026-09-01 | 70.93 | 71.47 | 69.68 | 69.68 | +2.275% | 22 | 6,519 | +0.445% |
| 2026-08-31 | 69.68 | 70.04 | 68.13 | 68.13 | -0.598% | 11,588 | 740 | +2.730% |
| 2026-08-28 | 66.31 | 68.82 | 66.31 | 68.54 | +0.175% | 16 | 738 | +2.116% |
| 2026-08-27 | 68.11 | 68.42 | 68.11 | 68.42 | -4.521% | 4 | 736 | +2.295% |
| 2026-08-26 | 71.65 | 71.66 | 71.65 | 71.66 | +0.252% | 2 | 736 | -2.330% |
| 2026-08-25 | 71.48 | 71.97 | 71.34 | 71.48 | -0.984% | 12 | 736 | -2.084% |
| 2026-08-24 | 72.08 | 72.22 | 71.98 | 72.19 | +1.191% | 8 | 734 | -3.048% |
| 2026-08-21 | 71.96 | 71.96 | 71.01 | 71.34 | -1.736% | 14 | 732 | -1.892% |
| 2026-08-20 | 71.13 | 72.70 | 70.93 | 72.60 | +3.242% | 710 | 379 | -3.595% |
| 2026-08-19 | 70.32 | 70.32 | 70.32 | 70.32 | -1.097% | 5 | 379 | -0.469% |
| 2026-08-18 | 71.28 | 71.28 | 71.10 | 71.10 | +2.229% | 245 | 193 | -1.561% |
| 2026-08-17 | 68.71 | 69.55 | 68.71 | 69.55 | +2.385% | 140 | 118 | +0.633% |
| 2026-08-14 | 67.80 | 68.10 | 67.66 | 67.93 | -1.693% | 50 | 159 | +3.033% |
| 2026-08-05 | 68.82 | 69.64 | 68.82 | 69.10 | -5.291% | 73 | 162 | +1.288% |
| 2026-08-04 | 72.82 | 72.96 | 72.82 | 72.96 | -6.939% | 10 | 172 | -4.071% |
| 2026-08-03 | 78.40 | 78.40 | 78.40 | 78.40 | -2.427% | 20 | 192 | -10.727% |
| 2026-07-31 | 87.57 | 87.57 | 80.35 | 80.35 | -5.069% | 22 | 201 | -12.894% |
| 2026-07-30 | 85.59 | 87.53 | 84.64 | 84.64 | -6.702% | 5 | 196 | -17.309% |
| 2026-07-29 | 88.62 | 90.72 | 87.68 | 90.72 | +3.727% | 3 | 193 | -22.851% |
| 2026-07-27 | 87.46 | 87.46 | 87.46 | 87.46 | -2.606% | 1 | 192 | -19.975% |
| 2026-07-23 | 89.80 | 89.80 | 89.80 | 89.80 | +9.968% | 3 | 192 | -22.060% |
| 2026-07-21 | 83.00 | 83.00 | 81.62 | 81.66 | -2.577% | 20 | 182 | -14.291% |
| 2026-07-20 | 83.80 | 83.82 | 83.80 | 83.82 | +6.872% | 30 | 152 | -16.500% |
| 2026-07-10 | 78.38 | 78.46 | 78.38 | 78.43 | -6.117% | 8 | 149 | -10.761% |
| 2026-07-08 | 83.67 | 83.67 | 83.43 | 83.54 | -1.195% | 20 | 145 | -16.220% |
| 2026-07-02 | 84.88 | 84.88 | 84.55 | 84.55 | +2.361% | 10 | 146 | -17.221% |
| 2026-06-30 | 85.81 | 85.93 | 82.60 | 82.60 | -8.263% | 10 | 143 | -15.266% |
| 2026-06-25 | 89.68 | 90.04 | 89.60 | 90.04 | -0.056% | 139 | 23 | -22.268% |
| 2026-06-24 | 90.09 | 90.09 | 90.09 | 90.09 | -0.563% | 1 | 22 | -22.311% |
| 2026-06-23 | 90.12 | 90.60 | 89.82 | 90.60 | +1.116% | 5 | 17 | -22.748% |
| 2026-06-17 | 84.26 | 89.60 | 84.26 | 89.60 | -4.559% | 7 | 10 | -21.886% |
| 2026-06-11 | 93.88 | 93.88 | 93.88 | 93.88 | +5.756% | 1 | 11 | -25.447% |
| 2026-06-08 | 88.77 | 88.77 | 88.77 | 88.77 | +3.522% | 1 | 10 | -21.156% |
| 2026-06-05 | 84.41 | 85.75 | 84.41 | 85.75 | +3.889% | 4 | 6 | -18.379% |
| 2026-06-03 | 82.83 | 82.95 | 82.54 | 82.54 | -49.049% | 6 | 0 | -15.205% |
| 2026-03-20 | 162.00 | 162.00 | 162.00 | 162.00 | +4.678% | 1 | 1 | -56.796% |
| 2026-03-13 | 154.76 | 154.76 | 154.76 | 154.76 | 0.000% | 1 | 1 | -54.775% |