SPY270617P00200000
SPY Jun 17 2027 200.00 Put
optionOPRA
EODOct 26, 2026
0.26USD0.000%(0.00)4,000Vol5,460OI
SPY270617P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 4,000 | 3,309 | 0.000% |
| 2026-10-23 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.000% | 100 | 3,236 | 0.000% |
| 2026-10-19 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 100 | 3,136 | 0.000% |
| 2026-10-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 10 | 3,136 | +13.043% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 12 | 3,136 | +4.000% |
| 2026-09-21 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -10.000% | 2 | 3,136 | -3.704% |
| 2026-09-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 120 | 3,256 | -13.333% |
| 2026-09-16 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.000% | 34 | 3,282 | -21.212% |
| 2026-09-15 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | +6.452% | 11 | 3,281 | -21.212% |
| 2026-09-11 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 340 | 3,621 | -16.129% |
| 2026-09-08 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 170 | 3,791 | -18.750% |
| 2026-09-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 3,791 | -13.333% |
| 2026-09-03 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -11.765% | 3 | 3,794 | -13.333% |
| 2026-08-31 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.000% | 10 | 3,793 | -23.529% |
| 2026-08-27 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 10 | 3,793 | -23.529% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 1 | 3,793 | -25.714% |
| 2026-08-25 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 4 | 3,789 | -29.730% |
| 2026-08-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 102 | 3,707 | -31.579% |
| 2026-08-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 24 | 3,683 | -35.000% |
| 2026-08-18 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +2.500% | 6 | 3,677 | -36.585% |
| 2026-08-17 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | +2.564% | 810 | 3,006 | -35.000% |
| 2026-08-14 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 60 | 3,066 | -33.333% |
| 2026-08-13 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | -2.564% | 693 | 2,381 | -31.579% |
| 2026-08-12 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.000% | 533 | 1,930 | -33.333% |
| 2026-08-11 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.000% | 34 | 1,900 | -33.333% |
| 2026-08-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 450 | 1,692 | -33.333% |
| 2026-08-06 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 21 | 1,671 | -35.000% |
| 2026-08-05 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 5 | 1,668 | -36.585% |
| 2026-08-04 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 100 | 1,697 | -43.478% |
| 2026-08-03 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -6.122% | 10 | 1,698 | -43.478% |
| 2026-07-31 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -14.035% | 100 | 1,598 | -46.939% |
| 2026-07-24 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +1.786% | 1 | 1,598 | -54.386% |
| 2026-07-23 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | +12.000% | 383 | 1,598 | -53.571% |
| 2026-07-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 1 | 1,598 | -48.000% |
| 2026-07-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 1,597 | -49.020% |
| 2026-07-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 2 | 1,598 | -48.000% |
| 2026-07-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 1,597 | -46.939% |
| 2026-07-07 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | -1.923% | 43 | 1,637 | -49.020% |
| 2026-07-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 12 | 1,628 | -50.000% |
| 2026-07-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 8 | 1,636 | -50.943% |
| 2026-06-29 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 40 | 1,619 | -52.727% |
| 2026-06-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 10 | 1,619 | -56.667% |
| 2026-06-16 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -15.385% | 14 | 1,615 | -52.727% |
| 2026-06-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 1,615 | -60.000% |
| 2026-06-03 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +12.281% | 10 | 1,615 | -59.375% |
| 2026-06-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -12.308% | 1 | 1,615 | -54.386% |
| 2026-05-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 4 | 1,615 | -60.000% |
| 2026-05-18 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | +2.817% | 21 | 1,634 | -64.384% |
| 2026-05-15 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | +2.899% | 2 | 1,636 | -63.380% |
| 2026-05-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -2.817% | 820 | 858 | -62.319% |
| 2026-05-13 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | -4.054% | 393 | 1,111 | -63.380% |
| 2026-05-08 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 1 | 1,111 | -64.865% |
| 2026-05-07 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 6 | 1,111 | -65.789% |
| 2026-05-06 | 0.7600 | 0.7800 | 0.7500 | 0.7500 | -2.597% | 780 | 341 | -65.333% |
| 2026-05-01 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -4.938% | 1 | 342 | -66.234% |
| 2026-04-30 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | -2.410% | 30 | 342 | -67.901% |
| 2026-04-29 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 1 | 342 | -68.675% |
| 2026-04-28 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | +1.205% | 2 | 342 | -69.048% |
| 2026-04-22 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | -2.353% | 51 | 342 | -68.675% |
| 2026-04-21 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.000% | 2 | 342 | -69.412% |
| 2026-04-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 1 | 342 | -69.412% |
| 2026-04-17 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | -13.131% | 109 | 341 | -69.767% |
| 2026-04-09 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -17.500% | 2 | 264 | -73.737% |
| 2026-04-07 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | +5.263% | 4 | 262 | -78.333% |
| 2026-04-01 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | -6.557% | 30 | 262 | -77.193% |
| 2026-03-31 | 1.3100 | 1.3100 | 1.2200 | 1.2200 | -14.685% | 2 | 239 | -78.689% |
| 2026-03-30 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | +2.143% | 13 | 238 | -81.818% |
| 2026-03-27 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | +12.903% | 45 | 225 | -81.429% |
| 2026-03-26 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | +0.813% | 20 | 240 | -79.032% |
| 2026-03-23 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | -4.651% | 11 | 250 | -78.862% |
| 2026-03-20 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +2.381% | 2 | 249 | -79.845% |
| 2026-03-19 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1.563% | 1 | 247 | -79.365% |
| 2026-03-09 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -2.290% | 10 | 247 | -79.688% |
| 2026-03-06 | 1.2100 | 1.3100 | 1.2100 | 1.3100 | +8.264% | 30 | 247 | -80.153% |
| 2026-03-03 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +16.346% | 20 | 247 | -78.512% |
| 2026-02-26 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +2.970% | 10 | 256 | -75.000% |
| 2026-02-25 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | -4.717% | 20 | 227 | -74.257% |
| 2026-02-23 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -2.752% | 11 | 227 | -75.472% |
| 2026-02-13 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +13.542% | 1 | 226 | -76.147% |
| 2026-02-09 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -1.031% | 2 | 226 | -72.917% |
| 2026-02-04 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +4.301% | 1 | 224 | -73.196% |
| 2026-01-28 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +1.087% | 1 | 224 | -72.043% |
| 2026-01-23 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.911% | 1 | 223 | -71.739% |
| 2026-01-20 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 1 | 222 | -74.257% |
| 2026-01-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +14.773% | 100 | 222 | -74.257% |
| 2026-01-09 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -6.383% | 8 | 122 | -70.455% |
| 2026-01-06 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -6.931% | 10 | 121 | -72.340% |
| 2025-12-31 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 100 | 12 | -74.257% |
| 2025-12-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 1 | 11 | -74.000% |
| 2025-12-02 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.250% | 1 | 11 | -78.333% |
| 2025-11-14 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | -3.030% | 2 | 10 | -79.688% |
| 2025-11-06 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +10.000% | 2 | 8 | -80.303% |
| 2025-10-30 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 0.000% | 4 | 8 | -78.333% |
| 2025-10-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 1 | 4 | -78.333% |
| 2025-10-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.000% | 3 | 3 | -78.512% |