SPY270617P00250000
SPY Jun 17 2027 250.00 Put
optionOPRA
EODOct 26, 2026
0.49USD-5.769%(-0.03)110Vol8,694OI
SPY270617P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | -5.769% | 110 | 8,595 | 0.000% |
| 2026-10-23 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | +6.122% | 110 | 8,590 | -5.769% |
| 2026-10-19 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | -10.909% | 14 | 8,585 | 0.000% |
| 2026-10-16 | 0.4900 | 0.5500 | 0.4900 | 0.5500 | +27.907% | 108 | 8,671 | -10.909% |
| 2026-10-15 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -4.444% | 102 | 8,705 | +13.953% |
| 2026-10-14 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | +12.500% | 8 | 8,705 | +8.889% |
| 2026-10-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 3 | 8,702 | +22.500% |
| 2026-10-12 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.000% | 5 | 8,698 | +19.512% |
| 2026-10-09 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | -4.651% | 6 | 8,701 | +19.512% |
| 2026-10-08 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 34 | 8,667 | +13.953% |
| 2026-10-07 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -8.511% | 100 | 8,567 | +13.953% |
| 2026-10-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 3 | 8,567 | +4.255% |
| 2026-10-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 100 | 8,521 | -3.922% |
| 2026-09-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 8 | 8,521 | -3.922% |
| 2026-09-23 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 500 | 8,421 | +2.083% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 554 | 8,509 | -2.000% |
| 2026-09-17 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | -11.475% | 510 | 8,580 | -9.259% |
| 2026-09-16 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +5.172% | 50 | 8,580 | -19.672% |
| 2026-09-15 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 8,579 | -15.517% |
| 2026-09-10 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | +7.143% | 101 | 8,579 | -18.333% |
| 2026-09-09 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 360 | 8,439 | -12.500% |
| 2026-09-08 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | +3.774% | 550 | 8,426 | -10.909% |
| 2026-09-04 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -10.169% | 510 | 8,336 | -7.547% |
| 2026-09-02 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +3.509% | 13 | 8,336 | -16.949% |
| 2026-09-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -3.390% | 300 | 8,083 | -14.035% |
| 2026-08-31 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 10 | 8,073 | -16.949% |
| 2026-08-27 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | -10.606% | 210 | 8,215 | -16.949% |
| 2026-08-25 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -8.333% | 15 | 8,200 | -25.758% |
| 2026-08-18 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | +4.348% | 20 | 8,190 | -31.944% |
| 2026-08-17 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | +2.985% | 255 | 8,136 | -28.986% |
| 2026-08-12 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 600 | 8,112 | -26.866% |
| 2026-08-10 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | -23.333% | 352 | 8,110 | -28.986% |
| 2026-07-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.250% | 2 | 8,108 | -45.556% |
| 2026-07-29 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +5.495% | 10 | 8,108 | -48.958% |
| 2026-07-28 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.000% | 100 | 8,008 | -46.154% |
| 2026-07-27 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -5.208% | 100 | 7,986 | -46.154% |
| 2026-07-23 | 0.9700 | 0.9800 | 0.9600 | 0.9600 | +7.865% | 101 | 8,061 | -48.958% |
| 2026-07-22 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +1.136% | 100 | 8,161 | -44.944% |
| 2026-07-14 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -1.124% | 2 | 8,161 | -44.318% |
| 2026-07-13 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.000% | 100 | 8,061 | -44.944% |
| 2026-07-10 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +2.299% | 1 | 8,061 | -44.944% |
| 2026-07-09 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | -4.396% | 2 | 8,062 | -43.678% |
| 2026-07-07 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.000% | 3 | 8,059 | -46.154% |
| 2026-07-06 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -5.208% | 451 | 8,059 | -46.154% |
| 2026-07-02 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +1.053% | 21 | 8,058 | -48.958% |
| 2026-07-01 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | -3.061% | 431 | 8,057 | -48.421% |
| 2026-06-29 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -4.854% | 550 | 8,057 | -50.000% |
| 2026-06-26 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 0.000% | 22 | 8,058 | -52.427% |
| 2026-06-25 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | -7.207% | 6 | 8,062 | -52.427% |
| 2026-06-24 | 1.0200 | 1.1100 | 1.0200 | 1.1100 | +0.909% | 108 | 7,991 | -55.856% |
| 2026-06-23 | 1.1300 | 1.1400 | 1.0900 | 1.1000 | +5.769% | 25 | 7,990 | -55.455% |
| 2026-06-22 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | +0.971% | 7,580 | 848 | -52.885% |
| 2026-06-18 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -0.962% | 3 | 845 | -52.427% |
| 2026-06-17 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | +4.000% | 52 | 805 | -52.885% |
| 2026-06-16 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | -15.966% | 452 | 576 | -51.000% |
| 2026-06-10 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +16.667% | 1 | 575 | -58.824% |
| 2026-06-05 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | +0.990% | 11 | 574 | -51.961% |
| 2026-06-04 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -9.009% | 5 | 574 | -51.485% |
| 2026-06-01 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +9.901% | 10 | 574 | -55.856% |
| 2026-05-29 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | -9.009% | 11 | 574 | -51.485% |
| 2026-05-22 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -2.632% | 1 | 574 | -55.856% |
| 2026-05-21 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -4.202% | 2 | 574 | -57.018% |
| 2026-05-20 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -4.800% | 100 | 474 | -58.824% |
| 2026-05-13 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -4.580% | 76 | 550 | -60.800% |
| 2026-05-06 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.239% | 152 | 422 | -62.595% |
| 2026-04-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -4.965% | 1 | 422 | -63.433% |
| 2026-04-28 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +1.439% | 100 | 423 | -65.248% |
| 2026-04-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -3.472% | 14 | 523 | -64.748% |
| 2026-04-20 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | +0.699% | 25 | 523 | -65.972% |
| 2026-04-17 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -5.298% | 5 | 518 | -65.734% |
| 2026-04-15 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -1.948% | 80 | 518 | -67.550% |
| 2026-04-14 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -7.229% | 1 | 518 | -68.182% |
| 2026-04-08 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | -14.433% | 105 | 517 | -70.482% |
| 2026-04-07 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | +3.191% | 11 | 429 | -74.742% |
| 2026-04-01 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -10.048% | 1 | 418 | -73.936% |
| 2026-03-26 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +7.179% | 15 | 417 | -76.555% |
| 2026-03-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.036% | 1 | 402 | -74.872% |
| 2026-03-16 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -8.095% | 130 | 401 | -74.611% |
| 2026-03-13 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | +9.948% | 78 | 531 | -76.667% |
| 2026-03-05 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +11.047% | 20 | 609 | -74.346% |
| 2026-02-24 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | -1.714% | 5 | 591 | -71.512% |
| 2026-02-11 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +7.362% | 100 | 586 | -72.000% |
| 2026-02-09 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | -3.550% | 101 | 487 | -69.939% |
| 2026-02-06 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +8.333% | 8 | 388 | -71.006% |
| 2026-01-27 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | +0.645% | 2 | 380 | -68.590% |
| 2026-01-26 | 1.5700 | 1.5700 | 1.5400 | 1.5500 | +0.649% | 62 | 378 | -68.387% |
| 2026-01-22 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -6.667% | 3 | 316 | -68.182% |
| 2026-01-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.198% | 1 | 313 | -70.303% |
| 2025-12-29 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +0.602% | 3 | 313 | -70.659% |
| 2025-12-23 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -15.306% | 1 | 310 | -70.482% |
| 2025-12-03 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 0.000% | 309 | 309 | -75.000% |