SPY271217P00900000
SPY Dec 17 2027 900.00 Put
optionOPRA
InactiveOct 6, 2026
119.54USD-12.206%(-16.62)1Vol1OI
SPY271217P00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 119.54 | 119.54 | 119.54 | 119.54 | -12.206% | 1 | 1 | 0.000% |
| 2026-09-30 | 136.16 | 136.16 | 136.16 | 136.16 | -14.343% | 1 | 1 | -12.206% |
| 2026-06-29 | 159.52 | 159.52 | 158.96 | 158.96 | -2.646% | 2 | 1 | -24.799% |
| 2026-05-08 | 163.28 | 163.28 | 163.28 | 163.28 | -25.809% | 1 | 1 | -26.788% |
| 2026-04-13 | 220.22 | 220.22 | 220.08 | 220.08 | -10.171% | 2 | 1 | -45.683% |
| 2026-04-02 | 245.00 | 245.00 | 245.00 | 245.00 | -5.310% | 1 | 1 | -51.208% |
| 2026-03-27 | 258.74 | 258.74 | 258.74 | 258.74 | +1.467% | 1 | 1 | -53.799% |
| 2026-03-26 | 255.00 | 255.00 | 255.00 | 255.00 | +1.634% | 1 | 1 | -53.122% |
| 2026-03-20 | 250.90 | 250.90 | 250.90 | 250.90 | +14.551% | 1 | 2 | -52.356% |
| 2026-02-23 | 219.06 | 219.06 | 219.03 | 219.03 | +7.426% | 2 | 3 | -45.423% |
| 2026-02-02 | 203.63 | 203.89 | 203.63 | 203.89 | -2.789% | 2 | 3 | -41.370% |
| 2026-01-30 | 208.09 | 209.81 | 208.04 | 209.74 | +0.479% | 6 | 3 | -43.006% |
| 2026-01-08 | 208.74 | 208.74 | 208.74 | 208.74 | -0.410% | 40 | 3 | -42.733% |
| 2026-01-07 | 205.09 | 209.60 | 205.09 | 209.60 | +1.022% | 12 | 3 | -42.968% |
| 2026-01-06 | 207.48 | 207.48 | 207.48 | 207.48 | -2.151% | 60 | 3 | -42.385% |
| 2026-01-05 | 212.04 | 212.04 | 212.04 | 212.04 | -2.132% | 10 | 3 | -43.624% |
| 2025-12-31 | 216.66 | 216.66 | 216.66 | 216.66 | +3.171% | 30 | 3 | -44.826% |
| 2025-12-30 | 210.00 | 210.00 | 210.00 | 210.00 | +0.177% | 50 | 3 | -43.076% |
| 2025-12-26 | 209.76 | 209.76 | 209.63 | 209.63 | +1.212% | 6 | 3 | -42.976% |
| 2025-12-24 | 207.12 | 207.12 | 207.12 | 207.12 | -2.306% | 30 | 3 | -42.285% |
| 2025-12-23 | 209.74 | 212.06 | 209.74 | 212.01 | -1.400% | 45 | 3 | -43.616% |
| 2025-12-22 | 215.02 | 215.02 | 215.02 | 215.02 | -1.916% | 10 | 3 | -44.405% |
| 2025-11-28 | 219.30 | 219.30 | 219.22 | 219.22 | -3.427% | 2 | 3 | -45.470% |
| 2025-11-06 | 226.96 | 227.07 | 226.89 | 227.00 | +1.087% | 4 | 3 | -47.339% |
| 2025-11-04 | 224.56 | 224.56 | 224.56 | 224.56 | +2.943% | 20 | 3 | -46.767% |
| 2025-11-03 | 217.37 | 218.15 | 217.37 | 218.14 | +1.000% | 4 | 3 | -45.200% |
| 2025-10-27 | 215.98 | 215.98 | 215.98 | 215.98 | -4.434% | 70 | 3 | -44.652% |
| 2025-10-24 | 226.00 | 226.00 | 226.00 | 226.00 | 0.000% | 1 | 3 | -47.106% |
| 2025-10-23 | 226.00 | 226.00 | 226.00 | 226.00 | -0.838% | 30 | 2 | -47.106% |
| 2025-10-21 | 227.91 | 227.91 | 227.91 | 227.91 | -0.693% | 20 | 2 | -47.549% |
| 2025-10-20 | 229.50 | 229.50 | 229.50 | 229.50 | -5.361% | 3 | 2 | -47.913% |
| 2025-10-16 | 242.50 | 242.50 | 242.50 | 242.50 | +4.109% | 30 | 2 | -50.705% |
| 2025-10-09 | 232.93 | 232.93 | 232.93 | 232.93 | +0.814% | 30 | 2 | -48.680% |
| 2025-10-07 | 231.05 | 231.05 | 231.05 | 231.05 | +1.307% | 20 | 2 | -48.262% |
| 2025-10-06 | 228.07 | 228.07 | 228.07 | 228.07 | +0.031% | 20 | 2 | -47.586% |
| 2025-10-02 | 228.00 | 228.00 | 228.00 | 228.00 | -1.226% | 30 | 2 | -47.570% |
| 2025-10-01 | 230.83 | 230.83 | 230.83 | 230.83 | -1.833% | 20 | 2 | -48.213% |
| 2025-09-30 | 235.14 | 235.14 | 235.14 | 235.14 | -0.885% | 20 | 2 | -49.162% |
| 2025-09-29 | 237.24 | 237.24 | 237.24 | 237.24 | -1.356% | 20 | 2 | -49.612% |
| 2025-09-25 | 240.50 | 240.50 | 240.50 | 240.50 | +1.477% | 30 | 2 | -50.295% |
| 2025-09-24 | 237.00 | 237.00 | 237.00 | 237.00 | +0.144% | 30 | 2 | -49.561% |
| 2025-09-23 | 236.78 | 236.78 | 236.66 | 236.66 | +2.672% | 4 | 2 | -49.489% |
| 2025-09-22 | 230.50 | 230.50 | 230.50 | 230.50 | -2.743% | 30 | 2 | -48.139% |
| 2025-09-19 | 237.00 | 237.00 | 237.00 | 237.00 | -3.265% | 1 | 2 | -49.561% |
| 2025-09-11 | 245.00 | 245.00 | 245.00 | 245.00 | -10.685% | 1 | 1 | -51.208% |
| 2025-07-03 | 274.31 | 274.31 | 274.31 | 274.31 | -2.276% | 10 | 1 | -56.422% |
| 2025-07-02 | 280.70 | 280.70 | 280.70 | 280.70 | -4.361% | 1 | 1 | -57.414% |
| 2025-06-25 | 292.00 | 293.50 | 291.00 | 293.50 | -1.685% | 4 | 1 | -59.271% |
| 2025-06-12 | 298.53 | 298.53 | 298.53 | 298.53 | +0.722% | 1 | 1 | -59.957% |
| 2025-06-11 | 296.39 | 296.39 | 296.39 | 296.39 | -3.106% | 1 | 1 | -59.668% |
| 2025-05-16 | 305.89 | 305.89 | 305.89 | 305.89 | -14.268% | 2 | 15 | -60.921% |
| 2025-04-03 | 356.80 | 356.80 | 356.80 | 356.80 | +2.001% | 1 | 15 | -66.497% |
| 2025-03-13 | 349.80 | 349.80 | 349.80 | 349.80 | +2.650% | 15 | 15 | -65.826% |
| 2025-03-10 | 336.71 | 340.77 | 336.71 | 340.77 | +14.923% | 15 | 15 | -64.921% |
| 2025-02-13 | 296.53 | 296.65 | 296.34 | 296.52 | -1.912% | 5 | 1 | -59.686% |
| 2025-01-27 | 303.00 | 303.00 | 302.30 | 302.30 | +3.174% | 2 | 1 | -60.457% |
| 2025-01-22 | 293.00 | 293.00 | 293.00 | 293.00 | 0.000% | 1 | 1 | -59.201% |