SPY271217P00845000
SPY Dec 17 2027 845.00 Put
optionOPRA
EODOct 21, 2026
79.97USD+3.374%(+2.61)2Vol5,003OI
SPY271217P00845000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 79.81 | 79.97 | 79.81 | 79.97 | +3.374% | 2 | 5,003 | 0.000% |
| 2026-10-07 | 77.20 | 77.36 | 77.20 | 77.36 | -20.083% | 2 | 5,004 | +3.374% |
| 2026-09-16 | 90.75 | 96.80 | 90.75 | 96.80 | +7.939% | 2 | 5,004 | -17.386% |
| 2026-09-14 | 89.54 | 89.68 | 89.54 | 89.68 | +0.369% | 2 | 5,004 | -10.827% |
| 2026-09-09 | 89.42 | 89.42 | 89.35 | 89.35 | +3.895% | 2 | 5,004 | -10.498% |
| 2026-09-08 | 86.03 | 86.03 | 86.00 | 86.00 | +5.470% | 2 | 5,004 | -7.012% |
| 2026-09-03 | 82.78 | 82.81 | 81.33 | 81.54 | -6.168% | 24 | 5,001 | -1.925% |
| 2026-09-02 | 86.85 | 86.90 | 86.85 | 86.90 | -3.669% | 16 | 5,001 | -7.975% |
| 2026-09-01 | 89.61 | 90.21 | 88.08 | 90.21 | +5.177% | 24 | 5,000 | -11.351% |
| 2026-08-31 | 87.53 | 87.86 | 85.77 | 85.77 | +0.551% | 11,588 | 958 | -6.762% |
| 2026-08-28 | 84.38 | 86.03 | 84.31 | 85.30 | -0.082% | 16 | 963 | -6.249% |
| 2026-08-27 | 84.91 | 85.40 | 84.90 | 85.37 | -2.278% | 4 | 964 | -6.325% |
| 2026-08-26 | 87.59 | 87.59 | 87.36 | 87.36 | -1.799% | 2 | 964 | -8.459% |
| 2026-08-25 | 89.02 | 89.02 | 88.96 | 88.96 | -1.265% | 2 | 964 | -10.106% |
| 2026-08-24 | 90.16 | 90.16 | 90.10 | 90.10 | +1.316% | 2 | 964 | -11.243% |
| 2026-08-21 | 89.55 | 89.67 | 88.33 | 88.93 | +1.137% | 16 | 969 | -10.075% |
| 2026-08-20 | 88.23 | 88.63 | 87.93 | 87.93 | -0.148% | 4 | 971 | -9.053% |
| 2026-08-18 | 88.57 | 88.60 | 87.69 | 88.06 | +4.709% | 12 | 972 | -9.187% |
| 2026-08-17 | 84.19 | 84.23 | 83.95 | 84.10 | +0.358% | 10 | 970 | -4.911% |
| 2026-08-14 | 82.86 | 83.80 | 82.37 | 83.80 | +0.915% | 344 | 800 | -4.570% |
| 2026-08-13 | 83.13 | 84.13 | 82.95 | 83.04 | -2.168% | 3,020 | 713 | -3.697% |
| 2026-08-12 | 85.02 | 85.19 | 84.85 | 84.88 | -0.340% | 4 | 711 | -5.785% |
| 2026-08-07 | 85.93 | 85.93 | 85.17 | 85.17 | -2.663% | 3 | 711 | -6.105% |
| 2026-08-06 | 87.23 | 87.50 | 87.23 | 87.50 | -2.789% | 2 | 711 | -8.606% |
| 2026-08-04 | 89.98 | 90.01 | 89.98 | 90.01 | -5.680% | 2 | 710 | -11.154% |
| 2026-08-03 | 95.43 | 95.43 | 95.43 | 95.43 | -11.688% | 1 | 710 | -16.200% |
| 2026-07-27 | 108.00 | 108.06 | 108.00 | 108.06 | -0.415% | 2 | 710 | -25.995% |
| 2026-07-23 | 108.51 | 108.51 | 108.51 | 108.51 | +7.478% | 1 | 709 | -26.302% |
| 2026-07-21 | 100.84 | 100.96 | 100.84 | 100.96 | -3.425% | 2 | 709 | -20.790% |
| 2026-07-20 | 104.50 | 104.54 | 104.50 | 104.54 | +7.144% | 2 | 709 | -23.503% |
| 2026-07-10 | 97.57 | 97.57 | 97.57 | 97.57 | -3.919% | 2 | 709 | -18.038% |
| 2026-07-09 | 101.55 | 101.55 | 101.55 | 101.55 | -3.073% | 1 | 710 | -21.251% |
| 2026-07-08 | 105.08 | 105.08 | 104.77 | 104.77 | +1.590% | 2 | 710 | -23.671% |
| 2026-07-07 | 101.24 | 103.13 | 101.21 | 103.13 | +3.763% | 3 | 709 | -22.457% |
| 2026-07-06 | 100.95 | 100.95 | 99.39 | 99.39 | -3.887% | 1,045 | 190 | -19.539% |
| 2026-07-02 | 100.90 | 107.50 | 99.53 | 103.41 | -1.981% | 386 | 2 | -22.667% |
| 2026-07-01 | 105.35 | 105.50 | 105.35 | 105.50 | -8.658% | 2 | 2 | -24.199% |
| 2026-06-25 | 115.50 | 115.50 | 115.50 | 115.50 | +10.845% | 1 | 2 | -30.762% |
| 2026-06-22 | 104.50 | 104.50 | 104.20 | 104.20 | +1.234% | 2 | 1 | -23.253% |
| 2026-06-18 | 102.93 | 102.93 | 102.93 | 102.93 | -6.351% | 1 | 1 | -22.306% |
| 2026-06-09 | 110.08 | 110.13 | 109.91 | 109.91 | 0.000% | 4 | 0 | -27.240% |