SPY271217P00850000
SPY Dec 17 2027 850.00 Put
optionOPRA
EODOct 23, 2026
94.42USD+3.987%(+3.62)1Vol8,176OI
SPY271217P00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 94.42 | 94.42 | 94.42 | 94.42 | +3.987% | 1 | 8,176 | 0.000% |
| 2026-10-16 | 91.10 | 91.10 | 89.50 | 90.80 | +7.038% | 3 | 8,176 | +3.987% |
| 2026-10-15 | 89.50 | 89.50 | 84.83 | 84.83 | +5.734% | 6 | 8,176 | +11.305% |
| 2026-10-13 | 80.68 | 80.68 | 80.11 | 80.23 | +0.426% | 3 | 8,174 | +17.687% |
| 2026-10-12 | 79.83 | 79.89 | 79.83 | 79.89 | -1.480% | 2 | 8,175 | +18.188% |
| 2026-10-07 | 83.00 | 83.00 | 80.97 | 81.09 | +2.231% | 9 | 8,176 | +16.439% |
| 2026-10-06 | 79.56 | 79.56 | 79.32 | 79.32 | -4.926% | 2 | 8,175 | +19.037% |
| 2026-09-25 | 85.92 | 86.14 | 83.40 | 83.43 | +1.078% | 4 | 8,175 | +13.173% |
| 2026-09-21 | 82.55 | 82.55 | 82.54 | 82.54 | -12.462% | 5 | 8,170 | +14.393% |
| 2026-09-18 | 94.29 | 94.29 | 94.29 | 94.29 | -2.341% | 7 | 8,163 | +0.138% |
| 2026-09-15 | 96.55 | 96.55 | 96.55 | 96.55 | +4.311% | 1 | 8,163 | -2.206% |
| 2026-09-14 | 92.43 | 92.56 | 92.43 | 92.56 | +2.446% | 2 | 8,162 | +2.010% |
| 2026-09-11 | 90.10 | 90.35 | 90.10 | 90.35 | -6.547% | 2 | 8,161 | +4.505% |
| 2026-09-10 | 96.80 | 96.80 | 96.68 | 96.68 | +8.010% | 2 | 8,161 | -2.338% |
| 2026-09-08 | 88.27 | 89.52 | 88.27 | 89.51 | +5.617% | 4 | 8,161 | +5.485% |
| 2026-09-03 | 84.75 | 84.75 | 84.75 | 84.75 | -5.812% | 1 | 8,160 | +11.410% |
| 2026-09-02 | 90.54 | 90.70 | 89.98 | 89.98 | -1.478% | 18 | 8,144 | +4.934% |
| 2026-09-01 | 92.13 | 92.13 | 91.33 | 91.33 | +0.928% | 6 | 8,143 | +3.383% |
| 2026-08-31 | 90.47 | 91.18 | 90.45 | 90.49 | +2.225% | 14 | 8,143 | +4.343% |
| 2026-08-28 | 87.71 | 89.01 | 87.49 | 88.52 | -0.158% | 4,511 | 5,891 | +6.665% |
| 2026-08-27 | 88.16 | 89.15 | 87.99 | 88.66 | -2.518% | 3,726 | 4,032 | +6.497% |
| 2026-08-26 | 92.31 | 93.04 | 90.95 | 90.95 | -1.782% | 2,130 | 2,975 | +3.815% |
| 2026-08-25 | 92.38 | 93.10 | 91.67 | 92.60 | -0.676% | 2,800 | 1,580 | +1.965% |
| 2026-08-24 | 93.12 | 94.09 | 93.09 | 93.23 | +1.194% | 18 | 1,576 | +1.276% |
| 2026-08-21 | 92.54 | 93.07 | 91.66 | 92.13 | -2.073% | 1,622 | 771 | +2.486% |
| 2026-08-20 | 93.87 | 94.27 | 93.59 | 94.08 | +3.328% | 690 | 429 | +0.361% |
| 2026-08-18 | 91.19 | 91.42 | 90.55 | 91.05 | +2.568% | 10 | 431 | +3.701% |
| 2026-08-17 | 87.11 | 88.77 | 86.31 | 88.77 | +1.952% | 24 | 429 | +6.365% |
| 2026-08-14 | 86.27 | 87.44 | 85.68 | 87.07 | +1.209% | 18 | 433 | +8.441% |
| 2026-08-13 | 85.11 | 86.94 | 85.11 | 86.03 | -2.846% | 684 | 758 | +9.752% |
| 2026-08-12 | 88.28 | 88.89 | 87.76 | 88.55 | +0.431% | 1,478 | 29 | +6.629% |
| 2026-08-07 | 89.10 | 89.10 | 88.17 | 88.17 | -2.153% | 3 | 29 | +7.089% |
| 2026-08-06 | 90.55 | 90.55 | 90.11 | 90.11 | +1.555% | 16 | 14 | +4.783% |
| 2026-08-04 | 88.73 | 88.73 | 88.73 | 88.73 | -18.887% | 1 | 14 | +6.413% |
| 2026-07-28 | 109.39 | 109.39 | 109.39 | 109.39 | -3.596% | 1 | 14 | -13.685% |
| 2026-07-23 | 112.82 | 114.34 | 112.82 | 113.47 | +12.080% | 15 | 25 | -16.789% |
| 2026-07-16 | 101.24 | 101.24 | 101.24 | 101.24 | +0.148% | 1 | 24 | -6.736% |
| 2026-07-15 | 100.69 | 101.54 | 100.69 | 101.09 | -1.769% | 3 | 21 | -6.598% |
| 2026-07-14 | 103.31 | 103.31 | 102.35 | 102.91 | -1.587% | 6 | 17 | -8.250% |
| 2026-07-13 | 104.00 | 104.57 | 104.00 | 104.57 | +3.812% | 2 | 15 | -9.706% |
| 2026-07-10 | 100.73 | 100.73 | 100.73 | 100.73 | -4.094% | 1 | 14 | -6.264% |
| 2026-07-09 | 105.03 | 105.03 | 105.03 | 105.03 | -2.561% | 1 | 13 | -10.102% |
| 2026-07-08 | 107.79 | 107.79 | 107.79 | 107.79 | +1.411% | 1 | 12 | -12.404% |
| 2026-07-07 | 106.76 | 106.76 | 106.29 | 106.29 | +1.937% | 4 | 11 | -11.168% |
| 2026-07-06 | 104.42 | 104.42 | 104.27 | 104.27 | -4.585% | 2 | 11 | -9.447% |
| 2026-07-02 | 111.05 | 111.05 | 109.28 | 109.28 | -0.055% | 4 | 10 | -13.598% |
| 2026-07-01 | 109.51 | 109.51 | 109.34 | 109.34 | +1.335% | 2 | 9 | -13.646% |
| 2026-06-30 | 110.43 | 110.43 | 107.90 | 107.90 | +1.534% | 16 | 5 | -12.493% |
| 2026-06-17 | 106.27 | 106.27 | 105.98 | 106.27 | -6.551% | 3 | 4 | -11.151% |
| 2026-06-12 | 113.88 | 113.88 | 113.72 | 113.72 | -2.386% | 2 | 2 | -16.972% |
| 2026-06-05 | 116.50 | 116.50 | 116.50 | 116.50 | -16.946% | 1 | 1 | -18.953% |
| 2026-04-17 | 140.27 | 140.27 | 140.27 | 140.27 | -34.527% | 1 | 1 | -32.687% |
| 2026-03-27 | 214.31 | 214.31 | 214.24 | 214.24 | +31.186% | 2 | 1 | -55.928% |
| 2026-02-24 | 163.31 | 163.31 | 163.31 | 163.31 | +3.630% | 1 | 1 | -42.184% |
| 2026-01-16 | 157.66 | 157.66 | 157.59 | 157.59 | +1.461% | 2 | 1 | -40.085% |
| 2026-01-15 | 155.39 | 155.39 | 155.32 | 155.32 | -0.071% | 2 | 1 | -39.209% |
| 2026-01-09 | 155.43 | 155.43 | 155.43 | 155.43 | -3.842% | 1 | 1 | -39.252% |
| 2025-12-29 | 161.71 | 161.71 | 161.64 | 161.64 | -2.066% | 2 | 1 | -41.586% |
| 2025-12-22 | 165.09 | 165.10 | 165.05 | 165.05 | -3.066% | 9 | 1 | -42.793% |
| 2025-12-19 | 169.11 | 170.27 | 168.00 | 170.27 | +0.638% | 15 | 1 | -44.547% |
| 2025-11-28 | 169.19 | 169.19 | 169.19 | 169.19 | -9.505% | 1 | 1 | -44.193% |
| 2025-09-23 | 187.03 | 187.03 | 186.96 | 186.96 | -6.520% | 2 | 1 | -49.497% |
| 2025-09-05 | 200.00 | 200.00 | 200.00 | 200.00 | -11.945% | 1 | 1 | -52.790% |
| 2025-07-09 | 227.13 | 227.13 | 227.13 | 227.13 | 0.000% | 1 | 0 | -58.429% |