SPY271217P00840000
SPY Dec 17 2027 840.00 Put
optionOPRA
EODOct 21, 2026
76.09USD-5.992%(-4.85)1Vol1,047OI
SPY271217P00840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 76.09 | 76.09 | 76.09 | 76.09 | -5.992% | 1 | 1,048 | 0.000% |
| 2026-10-20 | 80.95 | 80.95 | 80.94 | 80.94 | -1.629% | 20 | 1,038 | -5.992% |
| 2026-10-01 | 86.17 | 86.17 | 82.28 | 82.28 | -0.736% | 3 | 1,037 | -7.523% |
| 2026-09-29 | 82.78 | 82.92 | 82.78 | 82.89 | +7.607% | 4 | 1,037 | -8.204% |
| 2026-09-25 | 76.84 | 77.03 | 76.84 | 77.03 | -2.985% | 4 | 1,039 | -1.220% |
| 2026-09-23 | 79.45 | 79.89 | 79.33 | 79.40 | -1.121% | 40 | 1,021 | -4.169% |
| 2026-09-21 | 80.30 | 80.30 | 80.30 | 80.30 | -4.051% | 1 | 1,021 | -5.243% |
| 2026-09-18 | 83.69 | 83.69 | 83.69 | 83.69 | -4.463% | 1 | 1,021 | -9.081% |
| 2026-09-15 | 87.87 | 87.87 | 87.60 | 87.60 | +4.385% | 2 | 1,021 | -13.139% |
| 2026-09-11 | 83.73 | 83.92 | 83.73 | 83.92 | +1.549% | 2 | 1,021 | -9.330% |
| 2026-09-08 | 82.42 | 82.64 | 82.42 | 82.64 | +3.158% | 4 | 1,022 | -7.926% |
| 2026-09-04 | 80.13 | 80.33 | 80.11 | 80.11 | +1.482% | 4 | 1,022 | -5.018% |
| 2026-09-03 | 79.06 | 79.06 | 78.94 | 78.94 | -6.602% | 2 | 1,022 | -3.610% |
| 2026-08-26 | 85.77 | 85.89 | 84.52 | 84.52 | -0.903% | 10 | 1,021 | -9.974% |
| 2026-08-25 | 85.09 | 85.68 | 85.09 | 85.29 | -1.273% | 6 | 1,021 | -10.787% |
| 2026-08-24 | 86.92 | 87.28 | 86.35 | 86.39 | +0.442% | 6 | 1,019 | -11.923% |
| 2026-08-21 | 86.09 | 86.09 | 86.01 | 86.01 | -1.319% | 2 | 1,019 | -11.534% |
| 2026-08-20 | 85.15 | 87.58 | 85.15 | 87.16 | +4.571% | 6 | 1,018 | -12.701% |
| 2026-08-19 | 83.25 | 83.35 | 83.25 | 83.35 | -2.320% | 2 | 1,018 | -8.710% |
| 2026-08-18 | 85.03 | 85.33 | 84.95 | 85.33 | +3.418% | 6 | 1,021 | -10.829% |
| 2026-08-17 | 82.51 | 82.55 | 82.51 | 82.51 | +2.932% | 4 | 1,022 | -7.781% |
| 2026-08-14 | 80.26 | 80.26 | 80.16 | 80.16 | -0.558% | 2 | 1,022 | -5.077% |
| 2026-08-13 | 80.19 | 80.87 | 80.19 | 80.61 | -1.982% | 10 | 1,026 | -5.607% |
| 2026-08-12 | 82.23 | 82.54 | 81.62 | 82.24 | -2.501% | 1,524 | 1,527 | -7.478% |
| 2026-08-06 | 82.81 | 84.35 | 82.81 | 84.35 | +0.994% | 4 | 1,527 | -9.793% |
| 2026-08-05 | 83.39 | 83.52 | 83.39 | 83.52 | +0.012% | 2 | 1,525 | -8.896% |
| 2026-08-04 | 83.72 | 83.72 | 83.51 | 83.51 | -8.872% | 2 | 1,523 | -8.885% |
| 2026-08-03 | 91.61 | 91.64 | 91.61 | 91.64 | -10.095% | 2 | 1,523 | -16.969% |
| 2026-07-29 | 107.26 | 107.26 | 101.93 | 101.93 | +0.572% | 4 | 1,520 | -25.351% |
| 2026-07-28 | 101.35 | 101.35 | 101.35 | 101.35 | +1.188% | 1 | 1,520 | -24.924% |
| 2026-07-27 | 100.16 | 100.16 | 100.16 | 100.16 | -1.900% | 1 | 1,519 | -24.032% |
| 2026-07-24 | 101.87 | 102.10 | 101.87 | 102.10 | -3.314% | 7 | 1,524 | -25.475% |
| 2026-07-23 | 105.54 | 105.78 | 105.54 | 105.60 | +8.653% | 15 | 1,538 | -27.945% |
| 2026-07-14 | 96.94 | 97.19 | 96.94 | 97.19 | +3.218% | 2 | 1,537 | -21.710% |
| 2026-07-10 | 94.17 | 94.17 | 94.16 | 94.16 | -4.629% | 2 | 1,536 | -19.191% |
| 2026-07-09 | 98.73 | 98.73 | 98.73 | 98.73 | -5.259% | 1 | 1,535 | -22.931% |
| 2026-07-08 | 102.17 | 104.21 | 102.17 | 104.21 | +4.576% | 2 | 1,533 | -26.984% |
| 2026-07-07 | 99.60 | 99.65 | 99.59 | 99.65 | +3.921% | 3 | 1,532 | -23.643% |
| 2026-07-06 | 97.26 | 97.47 | 95.89 | 95.89 | -5.106% | 359 | 1,354 | -20.649% |
| 2026-07-02 | 97.72 | 103.26 | 97.26 | 101.05 | +1.762% | 1,778 | 471 | -24.701% |
| 2026-07-01 | 101.79 | 101.81 | 99.30 | 99.30 | +0.202% | 7 | 468 | -23.374% |
| 2026-06-30 | 102.77 | 102.90 | 99.10 | 99.10 | -3.721% | 900 | 24 | -23.219% |
| 2026-06-29 | 103.19 | 103.19 | 102.93 | 102.93 | -4.535% | 2 | 24 | -26.076% |
| 2026-06-26 | 109.50 | 109.50 | 107.82 | 107.82 | +1.344% | 2 | 22 | -29.429% |
| 2026-06-23 | 107.36 | 107.36 | 106.39 | 106.39 | +4.499% | 7 | 15 | -28.480% |
| 2026-06-22 | 97.68 | 101.81 | 97.54 | 101.81 | +1.627% | 4 | 11 | -25.263% |
| 2026-06-18 | 100.08 | 100.18 | 100.08 | 100.18 | +2.486% | 5 | 6 | -24.047% |
| 2026-06-16 | 97.67 | 97.92 | 97.65 | 97.75 | -16.809% | 5 | 1 | -22.159% |
| 2026-06-10 | 117.50 | 117.50 | 117.50 | 117.50 | +5.381% | 1 | 1 | -35.243% |
| 2026-05-12 | 111.50 | 111.50 | 111.50 | 111.50 | 0.000% | 1 | 0 | -31.758% |