SPY270617P00340000
SPY Jun 17 2027 340.00 Put
optionOPRA
EODOct 26, 2026
1.14USD+10.680%(+0.11)5Vol3,702OI
SPY270617P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +10.680% | 5 | 3,702 | 0.000% |
| 2026-10-20 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -15.574% | 25 | 3,686 | +10.680% |
| 2026-10-16 | 0.9600 | 1.2200 | 0.9600 | 1.2200 | +23.232% | 192 | 3,497 | -6.557% |
| 2026-10-15 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | -1.980% | 4 | 3,497 | +15.152% |
| 2026-10-14 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | +7.447% | 158 | 3,340 | +12.871% |
| 2026-10-13 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -1.053% | 1 | 3,340 | +21.277% |
| 2026-10-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 1 | 3,340 | +20.000% |
| 2026-10-07 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | -20.339% | 536 | 2,905 | +21.277% |
| 2026-09-03 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -5.600% | 10 | 2,915 | -3.390% |
| 2026-09-02 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -2.344% | 1 | 2,916 | -8.800% |
| 2026-08-27 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -34.359% | 3 | 2,913 | -10.938% |
| 2026-07-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +4.278% | 6 | 2,912 | -41.538% |
| 2026-07-10 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -10.096% | 300 | 2,612 | -39.037% |
| 2026-07-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +7.772% | 3 | 2,615 | -45.192% |
| 2026-07-06 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | +0.521% | 302 | 2,317 | -40.933% |
| 2026-07-02 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | -1.031% | 600 | 2,469 | -40.625% |
| 2026-07-01 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | -1.020% | 700 | 1,769 | -41.237% |
| 2026-06-30 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | -4.390% | 401 | 1,370 | -41.837% |
| 2026-06-29 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | -12.766% | 600 | 1,126 | -44.390% |
| 2026-06-17 | 2.1400 | 2.3500 | 2.1400 | 2.3500 | +8.295% | 102 | 1,026 | -51.489% |
| 2026-06-15 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | -2.252% | 250 | 800 | -47.465% |
| 2026-06-08 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.896% | 3 | 803 | -48.649% |
| 2026-05-26 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -8.696% | 1 | 804 | -50.649% |
| 2026-05-20 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -4.528% | 1 | 804 | -54.941% |
| 2026-05-13 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +0.760% | 3 | 802 | -56.981% |
| 2026-05-11 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -0.379% | 1 | 802 | -56.654% |
| 2026-05-08 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | -2.941% | 201 | 601 | -56.818% |
| 2026-05-06 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | -2.857% | 4 | 600 | -58.088% |
| 2026-05-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -3.448% | 4 | 600 | -59.286% |
| 2026-04-29 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -3.010% | 3 | 602 | -60.690% |
| 2026-04-28 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +1.356% | 2 | 603 | -61.873% |
| 2026-04-27 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +0.683% | 585 | 604 | -61.356% |
| 2026-04-24 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -4.560% | 1 | 99 | -61.092% |
| 2026-04-23 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -2.229% | 1 | 98 | -62.866% |
| 2026-04-21 | 3.0200 | 3.1400 | 3.0200 | 3.1400 | +2.951% | 2 | 98 | -63.694% |
| 2026-04-20 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | -23.940% | 4 | 98 | -62.623% |
| 2026-04-02 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -0.743% | 1 | 98 | -71.571% |
| 2026-04-01 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -16.701% | 25 | 98 | -71.782% |
| 2026-03-30 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +9.977% | 25 | 98 | -76.495% |
| 2026-03-19 | 4.4200 | 4.4200 | 4.4100 | 4.4100 | +0.915% | 26 | 75 | -74.150% |
| 2026-03-13 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +10.076% | 2 | 74 | -73.913% |
| 2026-03-10 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -7.674% | 25 | 72 | -71.285% |
| 2026-03-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +6.965% | 1 | 69 | -73.488% |
| 2026-03-05 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +8.356% | 25 | 68 | -71.642% |
| 2026-03-04 | 3.8600 | 3.8600 | 3.7100 | 3.7100 | -4.381% | 26 | 68 | -69.272% |
| 2026-02-27 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +4.865% | 25 | 43 | -70.619% |
| 2026-02-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +6.936% | 25 | 43 | -69.189% |
| 2026-02-02 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 0.000% | 10 | 18 | -67.052% |
| 2026-01-16 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +0.875% | 1 | 7 | -67.052% |
| 2026-01-05 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -14.888% | 1 | 6 | -66.764% |
| 2025-12-03 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -2.184% | 1 | 6 | -71.712% |
| 2025-10-27 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 0.000% | 5 | 5 | -72.330% |