SPY271217P00830000
SPY Dec 17 2027 830.00 Put
optionOPRA
InactiveOct 14, 2026
72.59USD+7.382%(+4.99)6Vol3,799OI
SPY271217P00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 70.05 | 72.59 | 69.94 | 72.59 | +7.382% | 6 | 3,798 | 0.000% |
| 2026-10-13 | 67.47 | 67.60 | 67.47 | 67.60 | +0.104% | 10 | 3,796 | +7.382% |
| 2026-10-06 | 67.73 | 67.73 | 67.53 | 67.53 | -4.578% | 2 | 3,795 | +7.493% |
| 2026-09-25 | 70.85 | 70.85 | 70.77 | 70.77 | +0.826% | 2 | 3,795 | +2.572% |
| 2026-09-21 | 70.29 | 70.29 | 70.19 | 70.19 | -12.098% | 4 | 3,793 | +3.419% |
| 2026-09-16 | 79.22 | 79.85 | 79.06 | 79.85 | +2.424% | 4 | 3,795 | -9.092% |
| 2026-09-14 | 78.14 | 78.27 | 77.96 | 77.96 | +2.444% | 4 | 3,793 | -6.888% |
| 2026-09-11 | 77.62 | 77.66 | 76.07 | 76.10 | -0.184% | 4 | 3,791 | -4.612% |
| 2026-09-08 | 75.93 | 76.29 | 75.93 | 76.24 | -1.320% | 4 | 3,790 | -4.788% |
| 2026-09-02 | 77.26 | 77.26 | 77.26 | 77.26 | +4.731% | 1 | 3,790 | -6.045% |
| 2026-08-28 | 73.69 | 73.77 | 73.69 | 73.77 | -3.265% | 2 | 3,789 | -1.600% |
| 2026-08-27 | 76.15 | 76.26 | 76.04 | 76.26 | -2.655% | 4 | 3,788 | -4.812% |
| 2026-08-26 | 79.59 | 80.16 | 78.34 | 78.34 | -1.854% | 2,130 | 2,731 | -7.340% |
| 2026-08-25 | 79.69 | 80.28 | 79.37 | 79.82 | -0.943% | 2,800 | 1,336 | -9.058% |
| 2026-08-24 | 80.25 | 80.92 | 80.21 | 80.58 | +1.206% | 10 | 1,333 | -9.916% |
| 2026-08-21 | 79.87 | 80.36 | 79.13 | 79.62 | -1.970% | 1,628 | 1,182 | -8.829% |
| 2026-08-20 | 79.28 | 81.24 | 79.28 | 81.22 | +2.940% | 697 | 1,524 | -10.625% |
| 2026-08-18 | 79.38 | 79.38 | 78.81 | 78.90 | +2.321% | 1,007 | 1,232 | -7.997% |
| 2026-08-17 | 75.91 | 77.11 | 75.70 | 77.11 | +2.241% | 556 | 1,658 | -5.862% |
| 2026-08-14 | 74.80 | 75.89 | 74.64 | 75.42 | +1.933% | 76 | 1,720 | -3.752% |
| 2026-08-13 | 74.01 | 74.01 | 73.99 | 73.99 | -3.167% | 2 | 1,721 | -1.892% |
| 2026-08-12 | 76.53 | 76.90 | 76.01 | 76.41 | -0.313% | 1,466 | 2,203 | -4.999% |
| 2026-08-11 | 76.68 | 76.68 | 76.65 | 76.65 | -1.186% | 2 | 2,203 | -5.297% |
| 2026-08-06 | 77.50 | 77.57 | 77.50 | 77.57 | -0.526% | 2 | 2,204 | -6.420% |
| 2026-08-04 | 81.07 | 81.07 | 77.98 | 77.98 | -15.008% | 21 | 2,206 | -6.912% |
| 2026-07-31 | 92.00 | 92.00 | 91.75 | 91.75 | -3.166% | 10 | 2,196 | -20.883% |
| 2026-07-30 | 94.35 | 94.75 | 94.35 | 94.75 | +0.884% | 10 | 2,186 | -23.388% |
| 2026-07-24 | 98.01 | 98.01 | 93.92 | 93.92 | +5.540% | 25 | 2,191 | -22.711% |
| 2026-07-13 | 89.07 | 89.07 | 88.91 | 88.99 | -6.257% | 6 | 2,189 | -18.429% |
| 2026-07-08 | 94.93 | 94.93 | 94.93 | 94.93 | +2.031% | 1 | 2,188 | -23.533% |
| 2026-07-07 | 90.92 | 93.04 | 90.92 | 93.04 | +3.955% | 3 | 2,188 | -21.980% |
| 2026-07-06 | 91.16 | 91.22 | 89.50 | 89.50 | -4.655% | 9 | 2,185 | -18.894% |
| 2026-07-02 | 93.45 | 96.38 | 93.22 | 93.87 | +1.547% | 13 | 2,182 | -22.670% |
| 2026-07-01 | 94.22 | 94.49 | 92.44 | 92.44 | +0.239% | 5 | 2,180 | -21.473% |
| 2026-06-30 | 95.77 | 95.77 | 92.06 | 92.22 | -4.277% | 807 | 1,780 | -21.286% |
| 2026-06-29 | 96.65 | 96.65 | 95.58 | 96.34 | -6.783% | 3,543 | 10 | -24.652% |
| 2026-06-24 | 98.04 | 103.35 | 97.35 | 103.35 | 0.000% | 10 | 0 | -29.763% |