SPY270617P00330000
SPY Jun 17 2027 330.00 Put
optionOPRA
EODOct 23, 2026
1.13USD+10.784%(+0.11)2Vol1,624OI
SPY270617P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +10.784% | 2 | 1,624 | 0.000% |
| 2026-10-19 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +14.607% | 400 | 1,224 | +10.784% |
| 2026-10-14 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -1.111% | 1 | 1,224 | +26.966% |
| 2026-10-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +2.273% | 300 | 924 | +25.556% |
| 2026-10-06 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -13.725% | 25 | 899 | +28.409% |
| 2026-10-01 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -15.000% | 730 | 188 | +10.784% |
| 2026-09-16 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | +2.564% | 17 | 172 | -5.833% |
| 2026-09-15 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -34.637% | 1 | 171 | -3.419% |
| 2026-07-07 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -4.787% | 1 | 170 | -36.872% |
| 2026-07-02 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -6.468% | 2 | 168 | -39.894% |
| 2026-06-26 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.951% | 1 | 168 | -43.781% |
| 2026-06-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.480% | 1 | 167 | -44.878% |
| 2026-06-10 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | +12.255% | 5 | 163 | -50.655% |
| 2026-06-02 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +1.493% | 30 | 133 | -44.608% |
| 2026-06-01 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | -15.190% | 12 | 123 | -43.781% |
| 2026-05-14 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | -5.952% | 5 | 119 | -52.321% |
| 2026-05-06 | 2.5200 | 2.5300 | 2.5200 | 2.5200 | -3.077% | 46 | 106 | -55.159% |
| 2026-05-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +3.175% | 1 | 106 | -56.538% |
| 2026-05-01 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -29.213% | 2 | 104 | -55.159% |
| 2026-04-06 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | -6.806% | 4 | 104 | -68.258% |
| 2026-04-01 | 3.8700 | 3.8700 | 3.8200 | 3.8200 | -11.574% | 5 | 100 | -70.419% |
| 2026-03-31 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 0.000% | 8 | 95 | -73.843% |
| 2026-03-26 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +13.684% | 1 | 87 | -73.843% |
| 2026-03-23 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.213% | 2 | 86 | -70.263% |
| 2026-03-20 | 4.1400 | 4.1500 | 4.1400 | 4.1400 | +4.282% | 10 | 86 | -72.705% |
| 2026-03-19 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -1.244% | 10 | 76 | -71.537% |
| 2026-03-18 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | +8.649% | 11 | 76 | -71.891% |
| 2026-03-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.375% | 2 | 66 | -69.459% |
| 2026-03-16 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -8.232% | 2 | 64 | -70.185% |
| 2026-03-13 | 3.9200 | 4.1300 | 3.9200 | 4.1300 | +3.769% | 13 | 66 | -72.639% |
| 2026-03-12 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +8.743% | 10 | 60 | -71.608% |
| 2026-03-10 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | -8.040% | 4 | 51 | -69.126% |
| 2026-03-09 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -0.251% | 5 | 47 | -71.608% |
| 2026-03-06 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +22.393% | 10 | 42 | -71.679% |
| 2026-02-11 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +0.929% | 1 | 32 | -65.337% |
| 2026-02-10 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +3.195% | 1 | 31 | -65.015% |
| 2026-01-08 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +0.321% | 1 | 30 | -63.898% |
| 2026-01-07 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -17.460% | 1 | 31 | -63.782% |
| 2025-12-16 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -1.818% | 1 | 30 | -70.106% |
| 2025-12-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.535% | 10 | 30 | -70.649% |
| 2025-11-26 | 3.9600 | 3.9700 | 3.9100 | 3.9100 | -13.111% | 20 | 40 | -71.100% |
| 2025-11-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 10 | 40 | -74.889% |
| 2025-11-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.969% | 10 | 30 | -73.095% |
| 2025-11-10 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 0.000% | 20 | 20 | -70.951% |