SPY271217P00825000
SPY Dec 17 2027 825.00 Put
optionOPRA
EODOct 22, 2026
73.63USD+8.904%(+6.02)379Vol2,211OI
SPY271217P00825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 74.07 | 74.07 | 73.63 | 73.63 | +8.904% | 379 | 1,835 | 0.000% |
| 2026-10-21 | 67.61 | 67.61 | 67.61 | 67.61 | -3.414% | 5 | 1,835 | +8.904% |
| 2026-10-19 | 70.00 | 70.00 | 70.00 | 70.00 | +1.641% | 1 | 1,835 | +5.186% |
| 2026-10-16 | 68.87 | 68.87 | 68.87 | 68.87 | +1.578% | 2 | 1,835 | +6.912% |
| 2026-10-15 | 69.44 | 69.44 | 67.80 | 67.80 | +4.533% | 7 | 1,833 | +8.599% |
| 2026-10-06 | 64.86 | 64.86 | 64.86 | 64.86 | -14.240% | 12 | 1,833 | +13.521% |
| 2026-10-01 | 75.63 | 75.63 | 75.63 | 75.63 | +12.028% | 1 | 1,832 | -2.644% |
| 2026-09-21 | 67.51 | 67.51 | 67.51 | 67.51 | -8.112% | 1 | 1,831 | +9.065% |
| 2026-09-11 | 73.29 | 73.47 | 73.29 | 73.47 | -7.608% | 4 | 1,831 | +0.218% |
| 2026-09-10 | 79.49 | 79.52 | 79.49 | 79.52 | +4.084% | 2 | 1,831 | -7.407% |
| 2026-09-09 | 76.31 | 76.40 | 76.31 | 76.40 | +5.104% | 2 | 1,830 | -3.626% |
| 2026-09-08 | 72.78 | 73.00 | 72.69 | 72.69 | +0.470% | 10 | 1,826 | +1.293% |
| 2026-09-03 | 72.35 | 72.35 | 72.35 | 72.35 | -3.572% | 1 | 1,826 | +1.769% |
| 2026-09-01 | 74.82 | 75.03 | 74.82 | 75.03 | +0.080% | 2 | 1,826 | -1.866% |
| 2026-08-31 | 74.90 | 74.97 | 74.90 | 74.97 | +2.600% | 2 | 1,826 | -1.787% |
| 2026-08-28 | 72.73 | 73.17 | 72.73 | 73.07 | -0.707% | 4 | 1,826 | +0.766% |
| 2026-08-27 | 73.28 | 74.05 | 73.07 | 73.59 | -2.310% | 3,704 | 188 | +0.054% |
| 2026-08-26 | 75.52 | 75.52 | 75.33 | 75.33 | -2.586% | 2 | 188 | -2.257% |
| 2026-08-25 | 77.41 | 77.41 | 77.33 | 77.33 | -1.087% | 2 | 188 | -4.785% |
| 2026-08-24 | 77.52 | 78.18 | 77.52 | 78.18 | +1.956% | 8 | 188 | -5.820% |
| 2026-08-21 | 77.14 | 77.14 | 76.45 | 76.68 | +2.609% | 8 | 188 | -3.978% |
| 2026-08-19 | 75.26 | 75.26 | 74.33 | 74.73 | -1.968% | 4 | 188 | -1.472% |
| 2026-08-18 | 76.43 | 76.44 | 76.23 | 76.23 | +2.432% | 552 | 597 | -3.411% |
| 2026-08-17 | 74.39 | 74.45 | 74.39 | 74.42 | +2.197% | 4 | 599 | -1.062% |
| 2026-08-14 | 72.26 | 72.96 | 72.26 | 72.82 | +0.525% | 7 | 602 | +1.112% |
| 2026-08-13 | 72.70 | 72.71 | 72.43 | 72.44 | -1.254% | 4 | 603 | +1.643% |
| 2026-08-12 | 73.64 | 73.64 | 73.36 | 73.36 | -0.488% | 4 | 604 | +0.368% |
| 2026-08-05 | 73.75 | 73.76 | 73.72 | 73.72 | -2.085% | 93 | 696 | -0.122% |
| 2026-08-04 | 78.04 | 78.04 | 75.29 | 75.29 | -12.433% | 3 | 696 | -2.205% |
| 2026-07-06 | 87.97 | 87.97 | 85.98 | 85.98 | -5.026% | 4 | 695 | -14.364% |
| 2026-07-02 | 92.60 | 92.69 | 90.53 | 90.53 | -0.778% | 6 | 695 | -18.668% |
| 2026-07-01 | 91.45 | 91.45 | 91.24 | 91.24 | -0.966% | 4 | 694 | -19.301% |
| 2026-06-30 | 92.16 | 92.35 | 92.13 | 92.13 | -0.690% | 380 | 504 | -20.080% |
| 2026-06-29 | 92.63 | 92.77 | 92.63 | 92.77 | -6.312% | 2 | 503 | -20.632% |
| 2026-06-05 | 99.02 | 99.02 | 99.02 | 99.02 | +16.262% | 1 | 502 | -25.641% |
| 2026-06-01 | 85.13 | 85.17 | 85.13 | 85.17 | -5.440% | 2 | 501 | -13.549% |
| 2026-05-27 | 90.12 | 90.16 | 90.07 | 90.07 | -29.218% | 501 | 12 | -18.252% |
| 2026-04-15 | 127.25 | 127.25 | 127.25 | 127.25 | -14.142% | 12 | 12 | -42.138% |
| 2026-02-05 | 148.21 | 148.21 | 148.21 | 148.21 | +2.660% | 1 | 1 | -50.320% |
| 2025-12-12 | 144.37 | 144.37 | 144.37 | 144.37 | +3.299% | 1 | 1 | -48.999% |
| 2025-10-28 | 137.92 | 139.76 | 137.92 | 139.76 | 0.000% | 11 | 11 | -47.317% |