SPY270617P00300000
SPY Jun 17 2027 300.00 Put
optionOPRA
EODOct 27, 2026
0.78USD-3.704%(-0.03)10Vol5,702OI
SPY270617P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -3.704% | 10 | 5,692 | 0.000% |
| 2026-10-26 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -2.410% | 8 | 5,692 | -3.704% |
| 2026-10-22 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | +13.699% | 301 | 5,591 | -6.024% |
| 2026-10-21 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | +8.955% | 57 | 5,589 | +6.849% |
| 2026-10-16 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -6.944% | 11 | 5,588 | +16.418% |
| 2026-10-14 | 0.6900 | 0.7300 | 0.6800 | 0.7200 | +9.091% | 64 | 5,644 | +8.333% |
| 2026-10-13 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -1.493% | 6 | 5,640 | +18.182% |
| 2026-10-09 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | -2.899% | 5 | 5,635 | +16.418% |
| 2026-10-08 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | +4.545% | 3 | 5,633 | +13.043% |
| 2026-10-07 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | -5.714% | 418 | 5,364 | +18.182% |
| 2026-10-06 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -1.408% | 9 | 5,368 | +11.429% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | -5.333% | 141 | 5,291 | +9.859% |
| 2026-10-02 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | -3.846% | 4,176 | 5,386 | +4.000% |
| 2026-10-01 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +4.000% | 51 | 5,386 | 0.000% |
| 2026-09-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 25 | 5,361 | +4.000% |
| 2026-09-29 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 300 | 5,084 | +5.405% |
| 2026-09-28 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -1.266% | 1 | 5,085 | 0.000% |
| 2026-09-25 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 1 | 5,085 | -1.266% |
| 2026-09-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.896% | 1 | 5,085 | -2.500% |
| 2026-09-23 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.000% | 202 | 4,985 | +1.299% |
| 2026-09-22 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | -3.750% | 556 | 4,773 | +1.299% |
| 2026-09-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 175 | 4,773 | -2.500% |
| 2026-09-18 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | +1.176% | 4 | 4,769 | -9.302% |
| 2026-09-17 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -11.458% | 29 | 4,765 | -8.235% |
| 2026-09-16 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | +5.495% | 6 | 4,764 | -18.750% |
| 2026-09-15 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +2.247% | 3 | 4,761 | -14.286% |
| 2026-09-11 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | -1.111% | 85 | 4,786 | -12.360% |
| 2026-09-09 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | +8.434% | 4 | 4,783 | -13.333% |
| 2026-09-04 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | -2.353% | 550 | 4,690 | -6.024% |
| 2026-09-03 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | -7.609% | 143 | 4,687 | -8.235% |
| 2026-09-02 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | -1.075% | 150 | 4,674 | -15.217% |
| 2026-09-01 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +2.198% | 1 | 4,673 | -16.129% |
| 2026-08-31 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | -3.191% | 41 | 4,668 | -14.286% |
| 2026-08-28 | 0.9300 | 0.9500 | 0.9000 | 0.9400 | -3.093% | 286 | 4,663 | -17.021% |
| 2026-08-27 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -6.731% | 51 | 4,612 | -19.588% |
| 2026-08-21 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | -4.587% | 6 | 4,610 | -25.000% |
| 2026-08-20 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 1 | 4,609 | -28.440% |
| 2026-08-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +4.808% | 1 | 4,610 | -28.440% |
| 2026-08-14 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -0.952% | 10 | 4,610 | -25.000% |
| 2026-08-13 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +1.942% | 5 | 4,605 | -25.714% |
| 2026-08-12 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | -4.630% | 6 | 4,611 | -24.272% |
| 2026-08-11 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 4 | 4,610 | -27.778% |
| 2026-08-10 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | -0.917% | 322 | 4,298 | -27.778% |
| 2026-08-07 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 1 | 4,298 | -28.440% |
| 2026-08-06 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -1.802% | 2 | 4,298 | -28.440% |
| 2026-08-05 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | -3.478% | 58 | 4,258 | -29.730% |
| 2026-08-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.730% | 2 | 4,258 | -32.174% |
| 2026-08-03 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -8.029% | 1 | 4,257 | -38.095% |
| 2026-07-31 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +1.481% | 1 | 4,258 | -43.066% |
| 2026-07-30 | 1.4600 | 1.4600 | 1.3500 | 1.3500 | -3.571% | 111 | 4,255 | -42.222% |
| 2026-07-29 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | -7.285% | 23 | 4,254 | -44.286% |
| 2026-07-23 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | +5.594% | 51 | 4,304 | -48.344% |
| 2026-07-20 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -3.378% | 2 | 4,304 | -45.455% |
| 2026-07-17 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +9.630% | 2 | 4,302 | -47.297% |
| 2026-07-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 12 | 4,302 | -42.222% |
| 2026-07-15 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.174% | 3 | 4,305 | -42.222% |
| 2026-07-14 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | +1.471% | 103 | 4,304 | -43.478% |
| 2026-07-10 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.158% | 5 | 4,299 | -42.647% |
| 2026-07-09 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -2.113% | 3 | 4,299 | -43.885% |
| 2026-07-08 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 13 | 4,312 | -45.070% |
| 2026-07-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -7.285% | 45 | 4,357 | -44.286% |
| 2026-07-02 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +2.721% | 3 | 4,355 | -48.344% |
| 2026-07-01 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | +2.083% | 4,233 | 488 | -46.939% |
| 2026-06-30 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | -9.434% | 3 | 487 | -45.833% |
| 2026-06-26 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | -0.625% | 4 | 485 | -50.943% |
| 2026-06-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 1 | 485 | -51.250% |
| 2026-06-23 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | +9.375% | 2 | 483 | -55.429% |
| 2026-06-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 1 | 483 | -51.250% |
| 2026-06-18 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +3.185% | 3 | 483 | -51.852% |
| 2026-06-17 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +0.641% | 2 | 481 | -50.318% |
| 2026-06-16 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -0.637% | 40 | 481 | -50.000% |
| 2026-06-15 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -9.249% | 3 | 482 | -50.318% |
| 2026-06-12 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +1.765% | 1 | 481 | -54.913% |
| 2026-06-09 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.030% | 1 | 481 | -54.118% |
| 2026-06-08 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -4.070% | 3 | 481 | -52.727% |
| 2026-06-05 | 1.6000 | 1.7200 | 1.6000 | 1.7200 | +9.554% | 20 | 463 | -54.651% |
| 2026-06-04 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.000% | 8 | 471 | -50.318% |
| 2026-05-29 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | -4.268% | 2 | 469 | -50.318% |
| 2026-05-28 | 1.6500 | 1.6600 | 1.6400 | 1.6400 | -5.202% | 162 | 628 | -52.439% |
| 2026-05-27 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | +2.367% | 111 | 517 | -54.913% |
| 2026-05-26 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | -3.977% | 337 | 582 | -53.846% |
| 2026-05-22 | 1.7200 | 1.7700 | 1.7200 | 1.7600 | +0.571% | 384 | 204 | -55.682% |
| 2026-05-21 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -3.846% | 1 | 203 | -55.429% |
| 2026-05-20 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -5.699% | 1 | 204 | -57.143% |
| 2026-05-18 | 1.8800 | 1.9400 | 1.8800 | 1.9300 | 0.000% | 13 | 197 | -59.585% |
| 2026-05-14 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | +0.521% | 2 | 195 | -59.585% |
| 2026-05-13 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | -2.538% | 52 | 224 | -59.375% |
| 2026-05-12 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | +2.073% | 5 | 222 | -60.406% |
| 2026-05-11 | 1.9900 | 1.9900 | 1.9300 | 1.9300 | -2.030% | 7 | 217 | -59.585% |
| 2026-05-08 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 0.000% | 2 | 216 | -60.406% |
| 2026-05-07 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.990% | 2 | 216 | -60.406% |
| 2026-05-06 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | -7.798% | 104 | 136 | -61.194% |
| 2026-05-04 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +7.921% | 1 | 135 | -64.220% |
| 2026-05-01 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -4.717% | 1 | 135 | -61.386% |
| 2026-04-30 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 0.000% | 2 | 135 | -63.208% |
| 2026-04-29 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.636% | 1 | 135 | -63.208% |
| 2026-04-28 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.382% | 1 | 134 | -64.545% |
| 2026-04-27 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -6.061% | 1 | 133 | -64.055% |
| 2026-04-21 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +4.054% | 20 | 113 | -66.234% |
| 2026-04-17 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | -29.073% | 14 | 113 | -64.865% |
| 2026-03-31 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | -0.635% | 65 | 113 | -75.080% |
| 2026-03-25 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | -4.834% | 55 | 139 | -75.238% |
| 2026-03-20 | 3.2800 | 3.3100 | 3.2800 | 3.3100 | +12.585% | 2 | 86 | -76.435% |
| 2026-03-10 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -7.547% | 40 | 84 | -73.469% |
| 2026-03-06 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +25.692% | 1 | 49 | -75.472% |
| 2026-02-09 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -4.887% | 1 | 48 | -69.170% |
| 2026-01-30 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +8.571% | 2 | 48 | -70.677% |
| 2026-01-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -8.240% | 2 | 46 | -68.163% |
| 2026-01-21 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +8.980% | 3 | 44 | -70.787% |
| 2026-01-16 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +0.823% | 5 | 43 | -68.163% |
| 2026-01-13 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -2.800% | 1 | 43 | -67.901% |
| 2026-01-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 3 | 40 | -68.800% |
| 2025-12-23 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -7.609% | 1 | 40 | -69.412% |
| 2025-12-19 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -8.000% | 10 | 40 | -71.739% |
| 2025-12-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.351% | 8 | 40 | -74.000% |
| 2025-12-12 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -3.583% | 8 | 47 | -73.649% |
| 2025-12-01 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -20.466% | 10 | 39 | -74.593% |
| 2025-11-21 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +4.891% | 20 | 29 | -79.793% |
| 2025-11-18 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +7.289% | 1 | 9 | -78.804% |
| 2025-11-13 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +8.889% | 1 | 10 | -77.259% |
| 2025-11-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.765% | 23 | 9 | -75.238% |
| 2025-11-07 | 3.4200 | 3.5300 | 3.4100 | 3.5300 | +5.373% | 8 | 23 | -77.904% |
| 2025-11-06 | 3.3000 | 3.3500 | 3.2900 | 3.3500 | +9.477% | 15 | 15 | -76.716% |
| 2025-11-03 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 0.000% | 1 | 1 | -74.510% |
| 2025-10-24 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 0.000% | 1 | 1 | -74.510% |