SPY271217P00820000
SPY Dec 17 2027 820.00 Put
optionOPRA
EODOct 23, 2026
71.50USD+4.227%(+2.90)2Vol4,597OI
SPY271217P00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 71.40 | 71.50 | 71.40 | 71.50 | +4.227% | 2 | 4,597 | 0.000% |
| 2026-10-22 | 68.60 | 68.60 | 68.60 | 68.60 | +6.357% | 1 | 4,599 | +4.227% |
| 2026-10-21 | 65.80 | 66.08 | 64.40 | 64.50 | -3.414% | 15 | 4,595 | +10.853% |
| 2026-10-20 | 66.62 | 66.78 | 66.49 | 66.78 | -0.179% | 27 | 4,573 | +7.068% |
| 2026-10-15 | 66.80 | 66.90 | 66.80 | 66.90 | +6.529% | 2 | 4,573 | +6.876% |
| 2026-10-13 | 62.71 | 62.80 | 62.71 | 62.80 | -0.727% | 2 | 4,572 | +13.854% |
| 2026-10-07 | 63.18 | 63.26 | 63.18 | 63.26 | +1.460% | 3 | 4,570 | +13.026% |
| 2026-10-06 | 62.35 | 62.35 | 62.35 | 62.35 | -7.547% | 12 | 4,582 | +14.675% |
| 2026-09-25 | 67.34 | 67.44 | 67.34 | 67.44 | +1.383% | 2 | 4,582 | +6.020% |
| 2026-09-21 | 66.53 | 66.53 | 66.52 | 66.52 | -8.185% | 6 | 4,576 | +7.486% |
| 2026-09-14 | 72.27 | 72.45 | 72.27 | 72.45 | +2.100% | 2 | 4,575 | -1.311% |
| 2026-09-11 | 70.80 | 70.96 | 70.80 | 70.96 | -6.840% | 2 | 4,574 | +0.761% |
| 2026-09-10 | 76.16 | 76.17 | 76.16 | 76.17 | +8.227% | 2 | 4,574 | -6.131% |
| 2026-09-08 | 69.62 | 70.38 | 69.62 | 70.38 | -3.085% | 6 | 4,574 | +1.591% |
| 2026-09-01 | 72.56 | 72.62 | 72.27 | 72.62 | +0.847% | 8 | 4,570 | -1.542% |
| 2026-08-31 | 71.96 | 72.39 | 71.92 | 72.01 | +2.098% | 8 | 4,570 | -0.708% |
| 2026-08-28 | 70.12 | 71.13 | 69.97 | 70.53 | -0.508% | 4,511 | 2,315 | +1.375% |
| 2026-08-27 | 70.58 | 71.34 | 70.57 | 70.89 | -2.811% | 22 | 2,308 | +0.860% |
| 2026-08-26 | 72.93 | 72.94 | 72.93 | 72.94 | -2.708% | 2 | 2,307 | -1.974% |
| 2026-08-24 | 74.98 | 74.98 | 74.97 | 74.97 | +1.668% | 2 | 2,307 | -4.629% |
| 2026-08-21 | 74.59 | 74.59 | 73.74 | 73.74 | -1.889% | 6 | 2,307 | -3.038% |
| 2026-08-20 | 75.23 | 75.23 | 75.16 | 75.16 | +1.953% | 2 | 2,306 | -4.870% |
| 2026-08-18 | 73.81 | 73.82 | 73.72 | 73.72 | +2.517% | 394 | 1,917 | -3.011% |
| 2026-08-17 | 70.58 | 71.91 | 70.58 | 71.91 | +2.276% | 243 | 1,675 | -0.570% |
| 2026-08-14 | 70.48 | 70.49 | 70.31 | 70.31 | -2.658% | 1,559 | 120 | +1.693% |
| 2026-08-06 | 72.23 | 72.23 | 72.23 | 72.23 | +1.035% | 1 | 121 | -1.011% |
| 2026-08-05 | 71.18 | 71.49 | 71.18 | 71.49 | -9.173% | 95 | 37 | +0.014% |
| 2026-08-03 | 78.71 | 78.71 | 78.71 | 78.71 | -7.476% | 1 | 38 | -9.160% |
| 2026-07-31 | 90.77 | 90.77 | 85.07 | 85.07 | -3.065% | 2 | 36 | -15.952% |
| 2026-07-30 | 88.69 | 90.68 | 87.76 | 87.76 | -6.658% | 6 | 33 | -18.528% |
| 2026-07-29 | 91.87 | 94.02 | 90.88 | 94.02 | +3.786% | 3 | 33 | -23.952% |
| 2026-07-28 | 90.74 | 90.74 | 90.59 | 90.59 | -0.022% | 20 | 38 | -21.073% |
| 2026-07-27 | 90.61 | 90.61 | 90.61 | 90.61 | +5.360% | 1 | 38 | -21.090% |
| 2026-07-07 | 86.17 | 86.17 | 86.00 | 86.00 | +2.041% | 4 | 37 | -16.860% |
| 2026-07-06 | 84.28 | 84.28 | 84.28 | 84.28 | -5.948% | 1 | 36 | -15.164% |
| 2026-07-02 | 90.30 | 90.30 | 89.10 | 89.61 | +3.679% | 25 | 40 | -20.210% |
| 2026-07-01 | 86.43 | 86.43 | 86.43 | 86.43 | +0.395% | 1 | 39 | -17.274% |
| 2026-06-30 | 88.67 | 89.08 | 86.09 | 86.09 | -3.832% | 3 | 37 | -16.947% |
| 2026-06-29 | 89.59 | 89.59 | 89.28 | 89.52 | -3.990% | 8 | 37 | -20.130% |
| 2026-06-24 | 93.24 | 93.24 | 93.24 | 93.24 | -0.544% | 1 | 36 | -23.316% |
| 2026-06-23 | 92.07 | 93.75 | 92.01 | 93.75 | +1.155% | 8 | 30 | -23.733% |
| 2026-06-17 | 87.15 | 92.68 | 87.15 | 92.68 | -4.826% | 7 | 23 | -22.853% |
| 2026-06-11 | 97.38 | 97.38 | 97.38 | 97.38 | +4.072% | 1 | 24 | -26.576% |
| 2026-06-08 | 91.77 | 93.57 | 91.77 | 93.57 | +5.609% | 11 | 27 | -23.587% |
| 2026-06-05 | 87.21 | 88.60 | 87.21 | 88.60 | +5.288% | 4 | 27 | -19.300% |
| 2026-06-04 | 86.48 | 86.48 | 84.15 | 84.15 | -1.302% | 7 | 22 | -15.033% |
| 2026-06-03 | 85.48 | 85.65 | 85.26 | 85.26 | +2.772% | 6 | 21 | -16.139% |
| 2026-06-02 | 82.96 | 82.96 | 82.96 | 82.96 | +0.570% | 1 | 20 | -13.814% |
| 2026-06-01 | 82.49 | 82.53 | 82.42 | 82.49 | -20.284% | 6 | 14 | -13.323% |
| 2026-05-01 | 103.48 | 103.48 | 103.48 | 103.48 | -15.582% | 2 | 12 | -30.905% |
| 2026-04-15 | 122.58 | 122.58 | 122.58 | 122.58 | -10.007% | 12 | 12 | -41.671% |
| 2025-12-12 | 136.21 | 136.21 | 136.21 | 136.21 | -39.419% | 38 | 38 | -47.508% |
| 2025-05-19 | 224.36 | 224.84 | 224.36 | 224.84 | 0.000% | 2 | 0 | -68.200% |