SPY271217P00915000
SPY Dec 17 2027 915.00 Put
optionOPRA
InactiveJan 28, 2026
217.85USD-0.770%(-1.69)14Vol0OI
SPY271217P00915000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-01-28 | 217.64 | 217.85 | 217.64 | 217.85 | -0.770% | 14 | 5 | 0.000% |
| 2026-01-27 | 221.00 | 221.00 | 219.54 | 219.54 | -1.829% | 34 | 5 | -0.770% |
| 2026-01-26 | 223.91 | 224.06 | 221.40 | 223.63 | -0.361% | 68 | 5 | -2.585% |
| 2026-01-23 | 226.57 | 227.61 | 224.44 | 224.44 | -0.125% | 43 | 5 | -2.936% |
| 2026-01-22 | 224.72 | 225.26 | 224.72 | 224.72 | -2.223% | 34 | 5 | -3.057% |
| 2026-01-21 | 234.89 | 234.89 | 229.60 | 229.83 | -0.833% | 34 | 5 | -5.213% |
| 2026-01-20 | 232.41 | 233.91 | 231.76 | 231.76 | +4.059% | 36 | 5 | -6.002% |
| 2026-01-16 | 222.46 | 223.11 | 222.46 | 222.72 | +0.892% | 20 | 5 | -2.187% |
| 2026-01-15 | 219.80 | 220.75 | 219.42 | 220.75 | -0.670% | 34 | 5 | -1.314% |
| 2026-01-13 | 222.82 | 223.42 | 222.24 | 222.24 | +0.570% | 29 | 5 | -1.975% |
| 2026-01-12 | 219.60 | 220.99 | 219.57 | 220.98 | +0.587% | 436 | 5 | -1.416% |
| 2026-01-09 | 221.86 | 222.02 | 217.57 | 219.69 | -1.885% | 79 | 31 | -0.838% |
| 2026-01-08 | 226.30 | 226.36 | 223.90 | 223.91 | -0.312% | 56 | 31 | -2.706% |
| 2026-01-07 | 222.16 | 224.61 | 222.11 | 224.61 | -0.315% | 94 | 31 | -3.010% |
| 2026-01-06 | 227.02 | 227.02 | 225.32 | 225.32 | -0.468% | 34 | 31 | -3.315% |
| 2026-01-05 | 227.46 | 227.46 | 225.66 | 226.38 | -2.182% | 309 | 31 | -3.768% |
| 2026-01-02 | 228.97 | 232.87 | 228.56 | 231.43 | -0.004% | 32 | 31 | -5.868% |
| 2025-12-31 | 229.09 | 231.66 | 228.96 | 231.44 | +1.925% | 759 | 31 | -5.872% |
| 2025-12-30 | 226.78 | 228.12 | 226.66 | 227.07 | +0.075% | 92 | 31 | -4.060% |
| 2025-12-29 | 226.90 | 226.90 | 226.90 | 226.90 | +1.881% | 360 | 31 | -3.989% |
| 2025-12-26 | 224.94 | 224.94 | 222.71 | 222.71 | -1.382% | 282 | 31 | -2.182% |
| 2025-12-24 | 226.98 | 226.98 | 225.83 | 225.83 | +0.400% | 60 | 31 | -3.534% |
| 2025-12-23 | 229.52 | 229.52 | 224.92 | 224.93 | -2.055% | 357 | 31 | -3.148% |
| 2025-12-22 | 230.32 | 230.38 | 229.07 | 229.65 | -1.968% | 32 | 31 | -5.138% |
| 2025-12-19 | 232.71 | 234.58 | 232.71 | 234.26 | -1.621% | 216 | 31 | -7.005% |
| 2025-12-18 | 236.80 | 238.12 | 236.19 | 238.12 | -2.788% | 3 | 47 | -8.513% |
| 2025-12-17 | 243.67 | 244.95 | 243.67 | 244.95 | +4.097% | 8 | 44 | -11.063% |
| 2025-12-15 | 234.56 | 235.31 | 234.56 | 235.31 | -1.725% | 7 | 38 | -7.420% |
| 2025-11-25 | 239.69 | 239.69 | 239.44 | 239.44 | -9.065% | 420 | 31 | -9.017% |
| 2025-11-20 | 263.32 | 263.32 | 263.31 | 263.31 | +3.870% | 160 | 31 | -17.265% |
| 2025-11-18 | 253.50 | 253.50 | 253.50 | 253.50 | +4.860% | 450 | 31 | -14.063% |
| 2025-11-13 | 244.62 | 244.63 | 241.75 | 241.75 | +4.356% | 700 | 31 | -9.886% |
| 2025-11-11 | 231.66 | 231.66 | 231.66 | 231.66 | -5.333% | 360 | 31 | -5.961% |
| 2025-11-07 | 247.35 | 247.35 | 244.71 | 244.71 | +0.866% | 800 | 31 | -10.976% |
| 2025-11-06 | 239.84 | 242.61 | 239.84 | 242.61 | +2.731% | 720 | 31 | -10.206% |
| 2025-11-05 | 236.16 | 236.16 | 236.16 | 236.16 | -1.209% | 840 | 31 | -7.753% |
| 2025-11-04 | 239.05 | 239.05 | 239.05 | 239.05 | +3.741% | 290 | 31 | -8.868% |
| 2025-11-03 | 230.43 | 230.43 | 230.43 | 230.43 | -2.207% | 50 | 31 | -5.459% |
| 2025-10-30 | 235.63 | 235.63 | 235.63 | 235.63 | +2.850% | 650 | 31 | -7.546% |
| 2025-10-29 | 229.10 | 229.10 | 229.10 | 229.10 | -0.711% | 60 | 31 | -4.911% |
| 2025-10-27 | 230.74 | 230.74 | 230.74 | 230.74 | -3.371% | 670 | 31 | -5.586% |
| 2025-10-24 | 236.95 | 238.79 | 236.95 | 238.79 | -2.335% | 840 | 31 | -8.769% |
| 2025-10-23 | 240.05 | 244.50 | 240.05 | 244.50 | -1.216% | 680 | 31 | -10.900% |
| 2025-10-22 | 247.51 | 247.51 | 247.51 | 247.51 | +2.003% | 300 | 31 | -11.983% |
| 2025-10-21 | 242.65 | 242.65 | 242.65 | 242.65 | -0.700% | 350 | 31 | -10.220% |
| 2025-10-20 | 243.47 | 244.36 | 243.47 | 244.36 | -2.696% | 1,120 | 31 | -10.849% |
| 2025-10-17 | 252.43 | 252.44 | 251.13 | 251.13 | -2.246% | 1,220 | 31 | -13.252% |
| 2025-10-16 | 253.84 | 256.91 | 253.84 | 256.90 | +2.571% | 840 | 31 | -15.200% |
| 2025-10-15 | 250.46 | 250.46 | 250.46 | 250.46 | -1.572% | 170 | 31 | -13.020% |
| 2025-10-14 | 254.46 | 254.46 | 254.46 | 254.46 | +0.720% | 290 | 31 | -14.387% |
| 2025-10-13 | 252.12 | 252.65 | 252.12 | 252.64 | +2.954% | 360 | 31 | -13.771% |
| 2025-10-09 | 243.00 | 245.39 | 243.00 | 245.39 | +1.250% | 840 | 31 | -11.223% |
| 2025-10-08 | 242.36 | 242.36 | 242.36 | 242.36 | -1.500% | 20 | 31 | -10.113% |
| 2025-10-07 | 246.05 | 246.05 | 246.05 | 246.05 | +1.506% | 340 | 31 | -11.461% |
| 2025-10-06 | 245.00 | 245.00 | 242.39 | 242.40 | -1.138% | 701 | 31 | -10.128% |
| 2025-10-03 | 243.30 | 247.31 | 243.30 | 245.19 | +0.315% | 261 | 31 | -11.151% |
| 2025-10-02 | 247.91 | 247.92 | 244.41 | 244.42 | -0.574% | 780 | 31 | -10.871% |
| 2025-10-01 | 245.83 | 245.83 | 245.83 | 245.83 | -1.747% | 310 | 31 | -11.382% |
| 2025-09-30 | 250.20 | 250.20 | 250.20 | 250.20 | -0.199% | 290 | 31 | -12.930% |
| 2025-09-29 | 252.23 | 252.23 | 250.69 | 250.70 | -0.543% | 720 | 31 | -13.103% |
| 2025-09-26 | 256.49 | 256.50 | 252.06 | 252.07 | -2.177% | 340 | 31 | -13.576% |
| 2025-09-25 | 256.13 | 257.69 | 256.13 | 257.68 | +0.315% | 1,021 | 31 | -15.457% |
| 2025-09-24 | 256.86 | 256.87 | 256.86 | 256.87 | +0.915% | 340 | 31 | -15.191% |
| 2025-09-23 | 254.53 | 254.54 | 254.53 | 254.54 | +2.196% | 280 | 31 | -14.414% |
| 2025-09-22 | 245.96 | 249.08 | 245.96 | 249.07 | -2.049% | 100 | 31 | -12.535% |
| 2025-09-19 | 254.27 | 254.28 | 254.27 | 254.28 | -1.055% | 150 | 31 | -14.327% |
| 2025-09-11 | 256.98 | 256.99 | 256.98 | 256.99 | -3.304% | 305 | 32 | -15.230% |
| 2025-09-08 | 265.77 | 265.77 | 265.77 | 265.77 | -1.384% | 1 | 32 | -18.031% |
| 2025-09-05 | 269.50 | 269.50 | 269.50 | 269.50 | +1.020% | 1 | 32 | -19.165% |
| 2025-09-04 | 269.05 | 269.06 | 266.78 | 266.78 | -2.425% | 2,120 | 31 | -18.341% |
| 2025-09-03 | 273.41 | 273.41 | 273.41 | 273.41 | -0.712% | 260 | 31 | -20.321% |
| 2025-09-02 | 279.62 | 279.62 | 275.37 | 275.37 | +2.410% | 410 | 31 | -20.888% |
| 2025-08-29 | 271.14 | 273.47 | 268.89 | 268.89 | +0.840% | 280 | 31 | -18.982% |
| 2025-08-28 | 266.10 | 267.28 | 266.10 | 266.65 | -0.969% | 720 | 31 | -18.301% |
| 2025-08-26 | 269.25 | 269.26 | 269.25 | 269.26 | -0.752% | 360 | 31 | -19.093% |
| 2025-08-25 | 272.32 | 272.33 | 271.29 | 271.30 | +0.459% | 540 | 31 | -19.701% |
| 2025-08-22 | 267.50 | 270.06 | 267.50 | 270.06 | -3.729% | 180 | 31 | -19.333% |
| 2025-08-21 | 276.55 | 280.53 | 276.55 | 280.52 | +1.590% | 740 | 31 | -22.341% |
| 2025-08-20 | 276.13 | 276.13 | 276.13 | 276.13 | +0.120% | 150 | 31 | -21.106% |
| 2025-08-19 | 275.80 | 275.80 | 275.80 | 275.80 | +1.494% | 300 | 31 | -21.012% |
| 2025-08-18 | 271.88 | 271.88 | 271.74 | 271.74 | -0.286% | 920 | 31 | -19.831% |
| 2025-08-15 | 270.69 | 272.52 | 270.69 | 272.52 | +1.102% | 420 | 31 | -20.061% |
| 2025-08-14 | 271.15 | 271.15 | 269.54 | 269.55 | -1.387% | 720 | 31 | -19.180% |
| 2025-08-13 | 271.05 | 273.34 | 269.19 | 273.34 | +0.652% | 731 | 31 | -20.301% |
| 2025-08-12 | 271.48 | 271.57 | 271.48 | 271.57 | -2.551% | 300 | 31 | -19.781% |
| 2025-08-11 | 278.42 | 278.68 | 278.42 | 278.68 | +0.281% | 80 | 31 | -21.828% |
| 2025-08-08 | 277.48 | 277.91 | 277.48 | 277.90 | -1.903% | 220 | 31 | -21.608% |
| 2025-08-07 | 286.99 | 287.00 | 283.29 | 283.29 | -0.948% | 1,060 | 31 | -23.100% |
| 2025-08-05 | 285.54 | 286.00 | 285.54 | 286.00 | +0.985% | 330 | 31 | -23.829% |
| 2025-08-04 | 284.43 | 284.44 | 283.21 | 283.21 | -3.189% | 770 | 31 | -23.078% |
| 2025-08-01 | 292.70 | 292.70 | 292.07 | 292.54 | +3.276% | 360 | 31 | -25.532% |
| 2025-07-31 | 282.04 | 283.26 | 282.04 | 283.26 | +1.334% | 90 | 31 | -23.092% |
| 2025-07-30 | 279.53 | 279.53 | 279.53 | 279.53 | +0.913% | 10 | 31 | -22.066% |
| 2025-07-29 | 277.00 | 277.00 | 277.00 | 277.00 | -0.635% | 300 | 31 | -21.354% |
| 2025-07-28 | 277.05 | 278.78 | 277.05 | 278.77 | +0.057% | 660 | 31 | -21.853% |
| 2025-07-25 | 279.98 | 279.99 | 278.61 | 278.61 | -0.550% | 400 | 31 | -21.808% |
| 2025-07-24 | 280.15 | 280.15 | 280.15 | 280.15 | -4.189% | 75 | 31 | -22.238% |
| 2025-07-14 | 292.40 | 292.40 | 292.40 | 292.40 | +2.206% | 20 | 31 | -25.496% |
| 2025-07-10 | 286.09 | 286.09 | 286.09 | 286.09 | -2.839% | 100 | 31 | -23.853% |
| 2025-07-08 | 294.45 | 294.45 | 294.45 | 294.45 | +1.099% | 20 | 31 | -26.015% |
| 2025-07-07 | 291.25 | 291.25 | 291.25 | 291.25 | +0.535% | 1 | 31 | -25.202% |
| 2025-07-03 | 289.31 | 289.70 | 289.31 | 289.70 | -2.013% | 11 | 31 | -24.802% |
| 2025-07-02 | 295.98 | 295.98 | 295.65 | 295.65 | -1.276% | 2 | 31 | -26.315% |
| 2025-07-01 | 299.46 | 299.47 | 299.46 | 299.47 | -0.396% | 60 | 31 | -27.255% |
| 2025-06-30 | 300.66 | 300.66 | 300.66 | 300.66 | -0.592% | 210 | 31 | -27.543% |
| 2025-06-26 | 302.44 | 302.45 | 302.44 | 302.45 | -2.009% | 60 | 31 | -27.972% |
| 2025-06-25 | 308.65 | 308.65 | 308.65 | 308.65 | +0.328% | 210 | 31 | -29.418% |
| 2025-06-24 | 309.81 | 309.81 | 307.53 | 307.64 | -2.781% | 12 | 31 | -29.187% |
| 2025-06-23 | 316.44 | 316.44 | 316.44 | 316.44 | -1.522% | 260 | 31 | -31.156% |
| 2025-06-20 | 316.95 | 321.33 | 316.95 | 321.33 | +0.790% | 534 | 31 | -32.204% |
| 2025-06-18 | 316.00 | 319.37 | 316.00 | 318.81 | -0.078% | 81 | 300 | -31.668% |
| 2025-06-17 | 318.55 | 319.06 | 318.55 | 319.06 | +1.644% | 4 | 300 | -31.721% |
| 2025-06-16 | 313.90 | 313.90 | 313.90 | 313.90 | -1.876% | 10 | 304 | -30.599% |
| 2025-06-13 | 317.95 | 319.90 | 317.95 | 319.90 | +2.348% | 120 | 294 | -31.901% |
| 2025-06-12 | 313.31 | 314.40 | 311.09 | 312.56 | +0.579% | 263 | 234 | -30.301% |
| 2025-06-11 | 310.76 | 310.76 | 310.76 | 310.76 | -3.485% | 10 | 41 | -29.898% |
| 2025-06-05 | 322.55 | 322.56 | 321.98 | 321.98 | +1.258% | 500 | 31 | -32.341% |
| 2025-06-04 | 317.98 | 317.98 | 317.98 | 317.98 | -1.894% | 1 | 31 | -31.489% |
| 2025-06-02 | 324.11 | 324.12 | 324.11 | 324.12 | -0.847% | 360 | 31 | -32.787% |
| 2025-05-30 | 326.89 | 326.89 | 326.89 | 326.89 | -0.320% | 320 | 31 | -33.357% |
| 2025-05-29 | 327.93 | 327.94 | 327.93 | 327.94 | +0.970% | 860 | 31 | -33.570% |
| 2025-05-27 | 324.79 | 324.79 | 324.79 | 324.79 | -3.276% | 70 | 31 | -32.926% |
| 2025-05-23 | 333.93 | 335.79 | 333.93 | 335.79 | +1.251% | 840 | 31 | -35.123% |
| 2025-05-22 | 331.64 | 331.64 | 331.64 | 331.64 | +2.933% | 50 | 31 | -34.311% |
| 2025-05-19 | 322.19 | 322.19 | 322.19 | 322.19 | -1.205% | 350 | 31 | -32.385% |
| 2025-05-15 | 326.11 | 326.12 | 326.11 | 326.12 | -0.506% | 920 | 31 | -33.199% |
| 2025-05-14 | 327.77 | 327.78 | 327.77 | 327.78 | -0.931% | 310 | 31 | -33.538% |
| 2025-05-12 | 331.66 | 331.66 | 330.86 | 330.86 | -5.987% | 20 | 31 | -34.156% |
| 2025-05-09 | 350.04 | 351.94 | 350.04 | 351.93 | +0.182% | 40 | 31 | -38.098% |
| 2025-05-08 | 346.23 | 351.30 | 346.23 | 351.29 | -0.575% | 100 | 31 | -37.986% |
| 2025-05-05 | 347.12 | 353.32 | 347.12 | 353.32 | +1.131% | 20 | 31 | -38.342% |
| 2025-05-02 | 345.72 | 349.38 | 345.72 | 349.37 | -2.661% | 40 | 31 | -37.645% |
| 2025-05-01 | 351.57 | 358.93 | 351.00 | 358.92 | -1.420% | 144 | 31 | -39.304% |
| 2025-04-30 | 364.09 | 364.09 | 364.09 | 364.09 | +1.650% | 20 | 31 | -40.166% |
| 2025-04-29 | 360.31 | 360.31 | 358.18 | 358.18 | -1.322% | 21 | 31 | -39.179% |
| 2025-04-28 | 367.35 | 367.35 | 362.98 | 362.98 | -0.357% | 20 | 31 | -39.983% |
| 2025-04-25 | 364.27 | 364.28 | 364.27 | 364.28 | -1.236% | 40 | 31 | -40.197% |
| 2025-04-24 | 368.84 | 368.84 | 368.84 | 368.84 | -1.779% | 60 | 31 | -40.936% |
| 2025-04-23 | 375.52 | 375.52 | 375.52 | 375.52 | -3.167% | 20 | 31 | -41.987% |
| 2025-04-22 | 391.62 | 392.50 | 387.80 | 387.80 | +3.574% | 33 | 31 | -43.824% |
| 2025-04-09 | 379.00 | 380.19 | 374.42 | 374.42 | -9.774% | 50 | 30 | -41.817% |
| 2025-04-07 | 418.03 | 418.03 | 414.09 | 414.98 | +1.961% | 30 | 30 | -47.503% |
| 2025-04-04 | 397.80 | 407.71 | 397.80 | 407.00 | +8.600% | 28 | 14 | -46.474% |
| 2025-04-03 | 374.77 | 374.77 | 374.77 | 374.77 | +7.077% | 1 | 14 | -41.871% |
| 2025-03-28 | 350.00 | 350.00 | 350.00 | 350.00 | +3.190% | 2 | 14 | -37.757% |
| 2025-03-25 | 339.18 | 339.18 | 339.18 | 339.18 | -3.708% | 12 | 14 | -35.772% |
| 2025-03-18 | 352.24 | 352.24 | 352.24 | 352.24 | -3.580% | 1 | 15 | -38.153% |
| 2025-03-13 | 364.79 | 365.32 | 364.79 | 365.32 | +19.569% | 14 | 0 | -40.367% |
| 2025-02-18 | 304.59 | 305.53 | 304.46 | 305.53 | 0.000% | 7 | 0 | -28.698% |