SPY270617P00350000
SPY Jun 17 2027 350.00 Put
optionOPRA
EODOct 26, 2026
1.19USD-0.833%(-0.01)2Vol5,919OI
SPY270617P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -0.833% | 2 | 5,921 | 0.000% |
| 2026-10-22 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | +9.091% | 2 | 5,922 | -0.833% |
| 2026-10-21 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | -18.519% | 303 | 5,859 | +8.182% |
| 2026-10-16 | 1.1100 | 1.3500 | 1.1100 | 1.3500 | +20.536% | 37 | 5,838 | -11.852% |
| 2026-10-15 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +1.818% | 2 | 5,836 | +6.250% |
| 2026-10-14 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | +8.911% | 179 | 5,659 | +8.182% |
| 2026-10-13 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -0.980% | 13 | 5,646 | +17.822% |
| 2026-10-12 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 2 | 5,645 | +16.667% |
| 2026-10-09 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -4.673% | 59 | 5,620 | +16.667% |
| 2026-10-08 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | +3.883% | 148 | 5,472 | +11.215% |
| 2026-10-07 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | -0.962% | 397 | 5,378 | +15.534% |
| 2026-10-06 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | -5.455% | 51 | 5,378 | +14.423% |
| 2026-10-05 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | -4.348% | 2,956 | 2,422 | +8.182% |
| 2026-10-02 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | -4.959% | 1,682 | 849 | +3.478% |
| 2026-10-01 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | +5.217% | 130 | 748 | -1.653% |
| 2026-09-29 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -3.361% | 50 | 747 | +3.478% |
| 2026-09-25 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +3.478% | 50 | 697 | 0.000% |
| 2026-09-22 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -19.014% | 154 | 584 | +3.478% |
| 2026-09-16 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | +4.412% | 92 | 577 | -16.197% |
| 2026-09-15 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | +6.250% | 2 | 578 | -12.500% |
| 2026-09-08 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +2.400% | 10 | 578 | -7.031% |
| 2026-09-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -6.716% | 21 | 558 | -4.800% |
| 2026-09-02 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -0.741% | 1 | 558 | -11.194% |
| 2026-08-31 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | -4.930% | 6 | 561 | -11.852% |
| 2026-08-27 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -9.554% | 1 | 562 | -16.197% |
| 2026-08-21 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -1.258% | 1 | 562 | -24.204% |
| 2026-08-19 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -4.217% | 1 | 563 | -25.157% |
| 2026-08-18 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +7.097% | 1 | 562 | -28.313% |
| 2026-08-12 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 1 | 561 | -23.226% |
| 2026-08-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 1 | 561 | -25.625% |
| 2026-08-06 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 0.000% | 46 | 561 | -26.543% |
| 2026-08-05 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | -11.475% | 2 | 561 | -26.543% |
| 2026-08-03 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -4.687% | 2 | 561 | -34.973% |
| 2026-07-31 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -6.341% | 1 | 560 | -38.021% |
| 2026-07-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.818% | 1 | 559 | -41.951% |
| 2026-07-29 | 2.1100 | 2.2000 | 2.1100 | 2.2000 | +8.911% | 3 | 561 | -45.909% |
| 2026-07-28 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -4.265% | 1 | 560 | -41.089% |
| 2026-07-27 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.525% | 1 | 560 | -43.602% |
| 2026-07-23 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | +8.333% | 10 | 569 | -46.154% |
| 2026-07-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.000% | 2 | 571 | -41.667% |
| 2026-07-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 1 | 571 | -40.500% |
| 2026-07-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +0.985% | 2 | 571 | -41.951% |
| 2026-07-10 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | -0.976% | 19 | 579 | -41.379% |
| 2026-07-09 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -3.756% | 2 | 579 | -41.951% |
| 2026-07-08 | 2.1400 | 2.2600 | 2.1300 | 2.1300 | +2.899% | 5 | 578 | -44.131% |
| 2026-07-06 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | -1.896% | 15 | 591 | -42.512% |
| 2026-07-01 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -0.472% | 1 | 591 | -43.602% |
| 2026-06-30 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -2.304% | 3 | 590 | -43.868% |
| 2026-06-29 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -8.439% | 2 | 590 | -45.161% |
| 2026-06-18 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +3.493% | 47 | 553 | -49.789% |
| 2026-06-16 | 2.2600 | 2.2900 | 2.2600 | 2.2900 | -0.435% | 18 | 536 | -48.035% |
| 2026-06-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.730% | 1 | 535 | -48.261% |
| 2026-06-12 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -9.025% | 1 | 535 | -52.778% |
| 2026-06-11 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +3.358% | 100 | 435 | -57.040% |
| 2026-06-10 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +8.943% | 1 | 436 | -55.597% |
| 2026-06-09 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +5.579% | 10 | 436 | -51.626% |
| 2026-06-04 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +0.866% | 8 | 428 | -48.927% |
| 2026-05-29 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | -9.055% | 4 | 427 | -48.485% |
| 2026-05-27 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +3.252% | 1 | 427 | -53.150% |
| 2026-05-26 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | -3.150% | 22 | 419 | -51.626% |
| 2026-05-22 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -5.224% | 6 | 413 | -53.150% |
| 2026-05-20 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -2.545% | 10 | 412 | -55.597% |
| 2026-05-18 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -2.135% | 1 | 411 | -56.727% |
| 2026-05-13 | 2.8400 | 2.8400 | 2.7900 | 2.8100 | -1.748% | 110 | 328 | -57.651% |
| 2026-05-11 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -7.443% | 10 | 327 | -58.392% |
| 2026-05-05 | 3.0000 | 3.0900 | 3.0000 | 3.0900 | -0.962% | 13 | 315 | -61.489% |
| 2026-05-04 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +4.000% | 98 | 315 | -61.859% |
| 2026-05-01 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | -1.316% | 11 | 324 | -60.333% |
| 2026-04-30 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | -5.590% | 4 | 324 | -60.855% |
| 2026-04-29 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +2.222% | 10 | 323 | -63.043% |
| 2026-04-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.963% | 2 | 323 | -62.222% |
| 2026-04-23 | 3.2900 | 3.2900 | 3.2800 | 3.2800 | +1.235% | 11 | 321 | -63.720% |
| 2026-04-22 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -2.994% | 2 | 321 | -63.272% |
| 2026-04-21 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +1.520% | 2 | 320 | -64.371% |
| 2026-04-20 | 3.2700 | 3.2900 | 3.2700 | 3.2900 | +1.231% | 7 | 322 | -63.830% |
| 2026-04-17 | 3.2300 | 3.3000 | 3.2300 | 3.2500 | -4.692% | 33 | 327 | -63.385% |
| 2026-04-16 | 3.4200 | 3.4200 | 3.4100 | 3.4100 | -1.159% | 16 | 322 | -65.103% |
| 2026-04-15 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | -8.000% | 4 | 321 | -65.507% |
| 2026-04-08 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | -13.793% | 2 | 321 | -68.267% |
| 2026-04-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.136% | 1 | 321 | -72.644% |
| 2026-04-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.968% | 1 | 321 | -72.955% |
| 2026-03-31 | 4.9000 | 4.9000 | 4.6300 | 4.6300 | -15.046% | 31 | 321 | -74.298% |
| 2026-03-30 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | -1.625% | 2 | 327 | -78.165% |
| 2026-03-27 | 5.3900 | 5.5400 | 5.3900 | 5.5400 | +9.703% | 7 | 327 | -78.520% |
| 2026-03-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.649% | 5 | 328 | -76.436% |
| 2026-03-24 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +3.463% | 1 | 328 | -75.105% |
| 2026-03-23 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +0.217% | 4 | 327 | -74.242% |
| 2026-03-19 | 4.8500 | 4.8500 | 4.6100 | 4.6100 | +5.251% | 2 | 323 | -74.187% |
| 2026-03-16 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -8.940% | 1 | 321 | -72.831% |
| 2026-03-13 | 4.7600 | 4.8100 | 4.7600 | 4.8100 | +3.219% | 34 | 320 | -75.260% |
| 2026-03-10 | 4.4500 | 4.6600 | 4.4500 | 4.6600 | -6.800% | 3 | 324 | -74.464% |
| 2026-03-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.066% | 1 | 323 | -76.200% |
| 2026-03-06 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +16.459% | 1 | 322 | -74.518% |
| 2026-03-04 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -7.390% | 1 | 323 | -70.324% |
| 2026-03-03 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +9.343% | 5 | 322 | -72.517% |
| 2026-02-25 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +0.253% | 1 | 322 | -69.949% |
| 2026-02-20 | 3.9800 | 3.9800 | 3.9500 | 3.9500 | -4.358% | 41 | 322 | -69.873% |
| 2026-02-18 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +10.133% | 1 | 361 | -71.186% |
| 2026-02-09 | 3.7600 | 3.7600 | 3.7500 | 3.7500 | -6.250% | 3 | 360 | -68.267% |
| 2026-02-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 5 | 357 | -70.250% |
| 2026-02-03 | 3.7400 | 3.8000 | 3.7400 | 3.8000 | +2.151% | 26 | 355 | -68.684% |
| 2026-02-02 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -1.326% | 25 | 379 | -68.011% |
| 2026-01-30 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +3.571% | 10 | 354 | -68.435% |
| 2026-01-27 | 3.6400 | 3.6600 | 3.6400 | 3.6400 | 0.000% | 32 | 344 | -67.308% |
| 2026-01-26 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +0.831% | 2 | 362 | -67.308% |
| 2026-01-22 | 3.6800 | 3.6800 | 3.6100 | 3.6100 | -7.436% | 29 | 360 | -67.036% |
| 2026-01-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.256% | 1 | 331 | -69.487% |
| 2026-01-20 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +9.917% | 30 | 331 | -70.175% |
| 2026-01-16 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | -1.090% | 33 | 268 | -67.218% |
| 2026-01-15 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +3.672% | 1 | 268 | -67.575% |
| 2026-01-13 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -0.282% | 1 | 267 | -66.384% |
| 2026-01-12 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | +1.140% | 3 | 266 | -66.479% |
| 2026-01-09 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -5.898% | 1 | 263 | -66.097% |
| 2026-01-06 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -2.356% | 1 | 262 | -68.097% |
| 2025-12-31 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +3.243% | 10 | 251 | -68.848% |
| 2025-12-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.333% | 10 | 251 | -67.838% |
| 2025-12-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.055% | 10 | 231 | -68.267% |
| 2025-12-23 | 3.7800 | 3.7900 | 3.7800 | 3.7900 | -0.525% | 22 | 231 | -68.602% |
| 2025-12-22 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -11.395% | 1 | 209 | -68.766% |
| 2025-12-08 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.826% | 1 | 208 | -72.326% |
| 2025-12-01 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -4.158% | 6 | 207 | -72.831% |
| 2025-11-26 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -11.262% | 6 | 201 | -73.961% |
| 2025-11-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +12.200% | 200 | 201 | -76.893% |
| 2025-11-10 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +0.218% | 1 | 1 | -74.074% |
| 2025-11-03 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 0.000% | 1 | 0 | -74.017% |