SPY270617P00365000
SPY Jun 17 2027 365.00 Put
optionOPRA
EODOct 26, 2026
1.41USD-4.730%(-0.07)1Vol487OI
SPY270617P00365000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.730% | 1 | 487 | 0.000% |
| 2026-10-23 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +20.325% | 1 | 487 | -4.730% |
| 2026-10-21 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -2.381% | 1 | 486 | +14.634% |
| 2026-10-20 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +6.780% | 2 | 485 | +11.905% |
| 2026-10-16 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -1.667% | 86 | 428 | +19.492% |
| 2026-10-15 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | +5.263% | 9 | 425 | +17.500% |
| 2026-10-13 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | -0.870% | 23 | 425 | +23.684% |
| 2026-10-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.959% | 14 | 425 | +22.609% |
| 2026-10-07 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -8.333% | 300 | 146 | +16.529% |
| 2026-09-28 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +3.125% | 2 | 146 | +6.818% |
| 2026-09-22 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.185% | 8 | 146 | +10.156% |
| 2026-09-21 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -16.149% | 2 | 146 | +4.444% |
| 2026-09-16 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +3.871% | 325 | 419 | -12.422% |
| 2026-08-28 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -2.516% | 3 | 420 | -9.032% |
| 2026-08-27 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -3.636% | 25 | 420 | -11.321% |
| 2026-08-26 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.367% | 25 | 409 | -14.545% |
| 2026-08-25 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.312% | 50 | 384 | -16.568% |
| 2026-08-24 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +0.581% | 1 | 385 | -18.497% |
| 2026-08-13 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -3.911% | 25 | 385 | -18.023% |
| 2026-08-10 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -0.556% | 25 | 360 | -21.229% |
| 2026-08-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.099% | 25 | 342 | -21.667% |
| 2026-08-05 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -3.704% | 1 | 342 | -22.527% |
| 2026-08-04 | 1.9800 | 1.9800 | 1.8900 | 1.8900 | -7.805% | 101 | 248 | -25.397% |
| 2026-08-03 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -5.530% | 50 | 198 | -31.220% |
| 2026-07-31 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.240% | 30 | 172 | -35.023% |
| 2026-07-27 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | -9.127% | 10 | 172 | -38.428% |
| 2026-07-23 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +9.565% | 10 | 162 | -44.048% |
| 2026-07-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 250 | 282 | -38.696% |
| 2026-07-10 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | -1.747% | 150 | 143 | -37.333% |
| 2026-07-09 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -7.661% | 100 | 143 | -38.428% |
| 2026-07-08 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +1.224% | 2 | 143 | -43.145% |
| 2026-06-29 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -6.489% | 1 | 144 | -42.449% |
| 2026-06-25 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | -3.321% | 2 | 144 | -46.183% |
| 2026-06-24 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +3.435% | 3 | 143 | -47.970% |
| 2026-06-02 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -16.026% | 2 | 141 | -46.183% |
| 2026-05-18 | 3.1400 | 3.1600 | 3.1200 | 3.1200 | -0.952% | 124 | 140 | -54.808% |
| 2026-05-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 106 | 246 | -55.238% |
| 2026-05-12 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -2.439% | 189 | 67 | -55.938% |
| 2026-05-06 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -2.090% | 49 | 25 | -57.012% |
| 2026-05-01 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -7.202% | 10 | 29 | -57.910% |
| 2026-04-22 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -12.591% | 2 | 29 | -60.942% |
| 2026-04-09 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -0.482% | 5 | 27 | -65.860% |
| 2026-04-08 | 4.0900 | 4.1600 | 4.0900 | 4.1500 | -17.984% | 11 | 27 | -66.024% |
| 2026-04-01 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -1.938% | 1 | 26 | -72.134% |
| 2026-03-18 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +8.861% | 3 | 27 | -72.674% |
| 2026-03-17 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -7.961% | 3 | 24 | -70.253% |
| 2026-03-12 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +2.794% | 3 | 25 | -72.621% |
| 2026-03-11 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +0.401% | 3 | 24 | -71.856% |
| 2026-03-09 | 5.1400 | 5.1400 | 4.9900 | 4.9900 | -4.038% | 2 | 21 | -71.743% |
| 2026-03-06 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | +6.122% | 4 | 21 | -72.885% |
| 2026-03-05 | 4.9300 | 4.9300 | 4.9000 | 4.9000 | +4.478% | 2 | 18 | -71.224% |
| 2026-03-04 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -13.945% | 4 | 16 | -69.936% |
| 2026-03-03 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +16.702% | 1 | 16 | -74.128% |
| 2026-02-23 | 4.6400 | 4.6700 | 4.6400 | 4.6700 | +8.353% | 3 | 16 | -69.807% |
| 2026-02-06 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | -5.066% | 6 | 16 | -67.285% |
| 2026-02-04 | 4.5100 | 4.5400 | 4.5100 | 4.5400 | +6.323% | 4 | 14 | -68.943% |
| 2026-02-03 | 4.3900 | 4.4500 | 4.2700 | 4.2700 | -4.045% | 8 | 14 | -66.979% |
| 2026-01-29 | 4.5300 | 4.5300 | 4.4500 | 4.4500 | -3.471% | 4 | 14 | -68.315% |
| 2026-01-20 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +17.005% | 1 | 14 | -69.414% |
| 2026-01-12 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -16.348% | 1 | 13 | -64.213% |
| 2025-12-18 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -5.231% | 1 | 12 | -70.064% |
| 2025-12-17 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +3.975% | 1 | 12 | -71.630% |
| 2025-12-12 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -19.120% | 1 | 11 | -70.502% |
| 2025-11-18 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 0.000% | 10 | 10 | -76.142% |