SPY270617P00295000
SPY Jun 17 2027 295.00 Put
optionOPRA
EODOct 27, 2026
0.74USD-1.333%(-0.01)1Vol274OI
SPY270617P00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 1 | 273 | 0.000% |
| 2026-10-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 1 | 273 | -1.333% |
| 2026-10-22 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +14.706% | 1 | 273 | -5.128% |
| 2026-10-21 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +7.937% | 2 | 271 | +8.824% |
| 2026-10-13 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -10.000% | 1 | 270 | +17.460% |
| 2026-10-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 269 | +5.714% |
| 2026-09-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -4.110% | 1 | 268 | +5.714% |
| 2026-09-25 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | -9.877% | 2 | 268 | +1.370% |
| 2026-09-17 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -3.571% | 22 | 247 | -8.642% |
| 2026-09-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 1 | 246 | -11.905% |
| 2026-09-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +3.529% | 3 | 243 | -15.909% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 2 | 241 | -12.941% |
| 2026-09-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -7.692% | 3 | 238 | -11.905% |
| 2026-08-31 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -5.208% | 1 | 239 | -18.681% |
| 2026-08-25 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -8.571% | 1 | 238 | -22.917% |
| 2026-08-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +2.941% | 3 | 235 | -29.524% |
| 2026-08-19 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +2.000% | 3 | 232 | -27.451% |
| 2026-08-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 20 | 212 | -26.000% |
| 2026-08-12 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | -3.846% | 57 | 156 | -26.000% |
| 2026-08-11 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | +0.971% | 5 | 151 | -28.846% |
| 2026-08-10 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -27.972% | 4 | 147 | -28.155% |
| 2026-07-02 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +0.704% | 1 | 146 | -48.252% |
| 2026-06-29 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | -12.883% | 3 | 145 | -47.887% |
| 2026-06-17 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +9.396% | 1 | 144 | -54.601% |
| 2026-06-15 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -9.697% | 1 | 144 | -50.336% |
| 2026-05-27 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 24 | 144 | -55.152% |
| 2026-05-26 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -10.811% | 30 | 144 | -55.152% |
| 2026-05-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -3.141% | 18 | 144 | -60.000% |
| 2026-05-07 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -2.051% | 3 | 147 | -61.257% |
| 2026-05-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -4.412% | 1 | 146 | -62.051% |
| 2026-05-04 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +4.082% | 10 | 136 | -63.725% |
| 2026-05-01 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -7.547% | 3 | 136 | -62.245% |
| 2026-04-17 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | -4.072% | 12 | 136 | -65.094% |
| 2026-04-15 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -21.352% | 3 | 145 | -66.516% |
| 2026-04-02 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -6.954% | 1 | 145 | -73.665% |
| 2026-03-31 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +4.138% | 1 | 145 | -75.497% |
| 2026-03-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.974% | 1 | 145 | -74.483% |
| 2026-03-12 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +5.965% | 1 | 144 | -75.497% |
| 2026-03-10 | 2.8100 | 2.8500 | 2.8100 | 2.8500 | +26.106% | 85 | 143 | -74.035% |
| 2026-01-09 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | -4.237% | 18 | 93 | -67.257% |
| 2026-01-06 | 2.4000 | 2.4100 | 2.3600 | 2.3600 | -2.479% | 6 | 75 | -68.644% |
| 2026-01-05 | 2.4100 | 2.4200 | 2.3900 | 2.4200 | -1.224% | 9 | 66 | -69.421% |
| 2026-01-02 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | +1.240% | 66 | 66 | -69.796% |
| 2025-12-30 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -10.370% | 1 | 3 | -69.421% |
| 2025-12-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 1 | 3 | -72.593% |
| 2025-10-27 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 0.000% | 3 | 3 | -73.571% |