SPY270617P00320000
SPY Jun 17 2027 320.00 Put
optionOPRA
EODOct 21, 2026
0.86USD-18.095%(-0.19)1Vol572OI
SPY270617P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -18.095% | 1 | 572 | 0.000% |
| 2026-10-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +26.506% | 2 | 572 | -18.095% |
| 2026-10-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +2.469% | 6 | 572 | +3.614% |
| 2026-10-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -2.410% | 1 | 572 | +6.173% |
| 2026-10-07 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | -1.190% | 301 | 272 | +3.614% |
| 2026-10-06 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -5.618% | 1 | 272 | +2.381% |
| 2026-10-05 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.000% | 1 | 272 | -3.371% |
| 2026-09-30 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -3.261% | 1 | 272 | -3.371% |
| 2026-09-29 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.000% | 1 | 271 | -6.522% |
| 2026-09-28 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.000% | 1 | 271 | -6.522% |
| 2026-09-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 2 | 271 | -14.000% |
| 2026-09-16 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +1.852% | 11 | 265 | -21.818% |
| 2026-09-15 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +6.931% | 1 | 265 | -20.370% |
| 2026-09-03 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -42.938% | 10 | 275 | -14.851% |
| 2026-07-23 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | -11.940% | 127 | 275 | -51.412% |
| 2026-06-17 | 1.8800 | 2.0100 | 1.8800 | 2.0100 | -0.985% | 11 | 264 | -57.214% |
| 2026-06-05 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +9.730% | 10 | 264 | -57.635% |
| 2026-06-01 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.314% | 1 | 263 | -53.514% |
| 2026-05-27 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -9.333% | 2 | 263 | -57.843% |
| 2026-05-15 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -3.017% | 1 | 264 | -61.778% |
| 2026-05-13 | 2.2900 | 2.3200 | 2.2900 | 2.3200 | -2.110% | 127 | 237 | -62.931% |
| 2026-05-06 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -7.059% | 200 | 37 | -63.713% |
| 2026-04-27 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -6.934% | 1 | 37 | -66.275% |
| 2026-04-14 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -21.264% | 20 | 37 | -68.613% |
| 2026-04-01 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -20.729% | 1 | 27 | -75.287% |
| 2026-03-30 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +13.437% | 1 | 27 | -80.410% |
| 2026-03-06 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +15.868% | 1 | 26 | -77.778% |
| 2026-03-05 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +7.051% | 4 | 25 | -74.251% |
| 2026-02-25 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +8.333% | 4 | 25 | -72.436% |
| 2026-01-26 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | +3.597% | 2 | 25 | -70.139% |
| 2026-01-09 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -14.198% | 10 | 25 | -69.065% |
| 2025-12-19 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -2.703% | 5 | 15 | -73.457% |
| 2025-12-15 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -4.035% | 10 | 10 | -74.174% |
| 2025-12-12 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -4.144% | 10 | 10 | -75.216% |
| 2025-11-10 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 0.000% | 40 | 0 | -76.243% |