SPY270617P00150000
SPY Jun 17 2027 150.00 Put
optionOPRA
EODOct 19, 2026
0.12USD-25.000%(-0.04)1Vol5,861OI
SPY270617P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 1 | 5,862 | 0.000% |
| 2026-10-16 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | +45.455% | 1,666 | 4,302 | -25.000% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 45 | 4,257 | +9.091% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 4,257 | 0.000% |
| 2026-09-22 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 1 | 4,256 | 0.000% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 4,256 | -20.000% |
| 2026-09-11 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 910 | 4,591 | -20.000% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 300 | 4,660 | -25.000% |
| 2026-09-03 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 15 | 4,655 | -25.000% |
| 2026-09-01 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 1 | 4,655 | -25.000% |
| 2026-08-24 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 5 | 4,650 | -36.842% |
| 2026-08-19 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 10 | 4,650 | -36.842% |
| 2026-08-11 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +5.263% | 3,558 | 2,579 | -40.000% |
| 2026-08-10 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -26.923% | 700 | 2,066 | -36.842% |
| 2026-08-05 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 10 | 2,064 | -53.846% |
| 2026-08-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -17.857% | 6 | 2,064 | -47.826% |
| 2026-07-27 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.000% | 20 | 2,044 | -57.143% |
| 2026-07-24 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 6 | 2,038 | -57.143% |
| 2026-07-23 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | +11.538% | 80 | 1,968 | -58.621% |
| 2026-07-20 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 4 | 1,964 | -53.846% |
| 2026-07-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 3 | 1,961 | -55.556% |
| 2026-07-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 30 | 1,931 | -52.000% |
| 2026-07-06 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 10 | 1,921 | -53.846% |
| 2026-06-23 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | +3.333% | 202 | 1,921 | -61.290% |
| 2026-06-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 1,920 | -60.000% |
| 2026-06-18 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 300 | 2,112 | -58.621% |
| 2026-06-16 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -20.588% | 420 | 2,139 | -55.556% |
| 2026-06-10 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +17.241% | 231 | 2,134 | -64.706% |
| 2026-06-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 600 | 2,135 | -58.621% |
| 2026-05-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 400 | 2,175 | -60.000% |
| 2026-05-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 20 | 2,167 | -63.636% |
| 2026-05-21 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 1 | 2,167 | -63.636% |
| 2026-05-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 10 | 2,157 | -65.714% |
| 2026-05-12 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | +2.857% | 180 | 2,147 | -66.667% |
| 2026-05-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 2,146 | -65.714% |
| 2026-05-08 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -12.500% | 1,225 | 1,275 | -65.714% |
| 2026-05-06 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -2.439% | 870 | 829 | -70.000% |
| 2026-05-04 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | +7.895% | 25 | 804 | -70.732% |
| 2026-05-01 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 3 | 804 | -68.421% |
| 2026-04-30 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -7.143% | 14 | 804 | -69.231% |
| 2026-04-29 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 3 | 790 | -71.429% |
| 2026-04-28 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.000% | 27 | 787 | -70.732% |
| 2026-04-27 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | -4.651% | 12 | 763 | -70.732% |
| 2026-04-23 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +4.878% | 25 | 751 | -72.093% |
| 2026-04-22 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.000% | 29 | 726 | -70.732% |
| 2026-04-20 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | +2.500% | 10 | 697 | -70.732% |
| 2026-04-17 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | -6.977% | 13 | 691 | -70.000% |
| 2026-04-16 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -2.273% | 5 | 681 | -72.093% |
| 2026-04-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 25 | 676 | -72.727% |
| 2026-04-14 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | -4.348% | 10 | 651 | -72.727% |
| 2026-04-13 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -4.167% | 10 | 642 | -73.913% |
| 2026-04-10 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 6 | 632 | -75.000% |
| 2026-04-09 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 1 | 626 | -76.471% |
| 2026-04-08 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | -14.035% | 14 | 627 | -75.510% |
| 2026-04-01 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | -22.973% | 3 | 613 | -78.947% |
| 2026-03-30 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | +8.824% | 3 | 610 | -83.784% |
| 2026-03-26 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | +4.615% | 13 | 607 | -82.353% |
| 2026-03-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +4.839% | 200 | 594 | -81.538% |
| 2026-03-18 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | +12.727% | 3 | 394 | -80.645% |
| 2026-03-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 5 | 391 | -78.182% |
| 2026-03-16 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | -6.452% | 8 | 386 | -79.310% |
| 2026-03-11 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -11.429% | 1 | 378 | -80.645% |
| 2026-03-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +22.807% | 1 | 377 | -82.857% |
| 2026-03-05 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | +11.765% | 5 | 377 | -78.947% |
| 2026-03-04 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | -7.273% | 8 | 372 | -76.471% |
| 2026-03-03 | 0.6400 | 0.6400 | 0.5300 | 0.5500 | +5.769% | 6 | 364 | -78.182% |
| 2026-03-02 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -1.887% | 17 | 359 | -76.923% |
| 2026-02-27 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 1 | 342 | -77.358% |
| 2026-02-26 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.000% | 8 | 341 | -76.000% |
| 2026-02-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 334 | -76.000% |
| 2026-02-23 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 19 | 334 | -76.923% |
| 2026-02-20 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 8 | 315 | -75.510% |
| 2026-02-19 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | +3.922% | 26 | 307 | -77.358% |
| 2026-02-18 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -1.923% | 1 | 281 | -76.471% |
| 2026-02-17 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | +1.961% | 18 | 280 | -76.923% |
| 2026-02-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 20 | 242 | -76.471% |
| 2026-02-12 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | +8.163% | 11 | 242 | -77.358% |
| 2026-02-11 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | +4.255% | 25 | 231 | -75.510% |
| 2026-02-09 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | -9.615% | 19 | 206 | -74.468% |
| 2026-02-05 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +6.122% | 22 | 187 | -76.923% |
| 2026-02-03 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | +11.364% | 12 | 165 | -75.510% |
| 2026-02-02 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 2 | 153 | -72.727% |
| 2026-01-30 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.000% | 10 | 151 | -73.913% |
| 2026-01-29 | 0.4900 | 0.5100 | 0.4600 | 0.4600 | +2.222% | 24 | 141 | -73.913% |
| 2026-01-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 9 | 117 | -73.333% |
| 2026-01-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 8 | 108 | -73.333% |
| 2026-01-26 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | -2.222% | 31 | 100 | -72.727% |
| 2026-01-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 8 | 69 | -73.333% |
| 2026-01-21 | 0.4700 | 0.5000 | 0.4600 | 0.4900 | 0.000% | 10 | 61 | -75.510% |
| 2026-01-20 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | -2.000% | 44 | 51 | -75.510% |
| 2026-01-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 1 | 9 | -76.000% |
| 2025-12-29 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 1 | 9 | -76.471% |
| 2025-12-26 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -41.379% | 1 | 8 | -76.471% |
| 2025-11-21 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +24.286% | 1 | 9 | -86.207% |
| 2025-11-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +9.375% | 1 | 8 | -82.857% |
| 2025-11-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 1 | 7 | -81.250% |
| 2025-11-04 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.000% | 6 | 6 | -82.857% |