SPY270617P00370000
SPY Jun 17 2027 370.00 Put
optionOPRA
EODOct 27, 2026
1.39USD-4.795%(-0.07)1Vol479OI
SPY270617P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -4.795% | 1 | 478 | 0.000% |
| 2026-10-26 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -0.680% | 1 | 478 | -4.795% |
| 2026-10-22 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +20.492% | 1 | 478 | -5.442% |
| 2026-10-16 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | -6.154% | 7 | 476 | +13.934% |
| 2026-10-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 19 | 464 | +6.923% |
| 2026-10-07 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | +1.626% | 400 | 213 | +11.200% |
| 2026-10-06 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -4.651% | 100 | 175 | +13.008% |
| 2026-10-05 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -5.147% | 1 | 175 | +7.752% |
| 2026-09-28 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.158% | 2 | 177 | +2.206% |
| 2026-09-23 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -18.235% | 9 | 177 | 0.000% |
| 2026-08-26 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.409% | 2 | 179 | -18.235% |
| 2026-08-25 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | -2.222% | 2 | 179 | -21.023% |
| 2026-08-24 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | -5.263% | 2 | 177 | -22.778% |
| 2026-08-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +3.825% | 1 | 177 | -26.842% |
| 2026-08-19 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 0.000% | 4 | 173 | -24.044% |
| 2026-08-12 | 1.8500 | 1.8500 | 1.8000 | 1.8300 | -2.139% | 18 | 176 | -24.044% |
| 2026-08-10 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | -2.604% | 2 | 174 | -25.668% |
| 2026-08-05 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -5.882% | 1 | 174 | -27.604% |
| 2026-08-04 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -8.108% | 1 | 173 | -31.863% |
| 2026-07-31 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | -9.388% | 2 | 173 | -37.387% |
| 2026-07-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.510% | 2 | 171 | -43.265% |
| 2026-07-21 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 0.000% | 1 | 171 | -41.841% |
| 2026-07-14 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -7.722% | 1 | 171 | -41.841% |
| 2026-07-08 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +7.917% | 1 | 171 | -46.332% |
| 2026-07-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -1.639% | 2 | 169 | -42.083% |
| 2026-06-30 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | -3.175% | 2 | 169 | -43.033% |
| 2026-06-29 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | -7.011% | 2 | 170 | -44.841% |
| 2026-06-24 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -2.867% | 1 | 171 | -48.708% |
| 2026-06-23 | 2.7600 | 2.7900 | 2.7600 | 2.7900 | +2.574% | 2 | 169 | -50.179% |
| 2026-06-18 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +4.615% | 9 | 160 | -48.897% |
| 2026-06-16 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -8.451% | 1 | 159 | -46.538% |
| 2026-06-08 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -1.045% | 1 | 159 | -51.056% |
| 2026-05-26 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -6.818% | 2 | 161 | -51.568% |
| 2026-05-20 | 3.1100 | 3.1100 | 3.0800 | 3.0800 | -6.098% | 28 | 151 | -54.870% |
| 2026-05-11 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -23.721% | 4 | 151 | -57.622% |
| 2026-04-08 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -23.214% | 5 | 151 | -67.674% |
| 2026-03-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.235% | 100 | 151 | -75.179% |
| 2026-03-20 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +5.000% | 10 | 151 | -75.485% |
| 2026-03-19 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | -1.280% | 10 | 143 | -74.259% |
| 2026-03-18 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +10.282% | 10 | 143 | -74.589% |
| 2026-03-17 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | -11.901% | 45 | 134 | -71.976% |
| 2026-03-13 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +3.875% | 10 | 134 | -75.311% |
| 2026-03-12 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +3.831% | 10 | 131 | -74.354% |
| 2026-03-03 | 5.4000 | 5.4500 | 5.2200 | 5.2200 | +9.664% | 8 | 130 | -73.372% |
| 2026-02-27 | 4.8400 | 4.8400 | 4.7600 | 4.7600 | -4.418% | 4 | 130 | -70.798% |
| 2026-02-17 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +18.290% | 15 | 130 | -72.088% |
| 2026-01-27 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -0.237% | 2 | 117 | -66.983% |
| 2026-01-26 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -2.540% | 1 | 115 | -67.062% |
| 2026-01-23 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -10.166% | 2 | 114 | -67.898% |
| 2026-01-20 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +6.167% | 1 | 114 | -71.162% |
| 2026-01-14 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | +8.612% | 60 | 113 | -69.383% |
| 2026-01-13 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +1.703% | 50 | 53 | -66.746% |
| 2026-01-12 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -19.094% | 1 | 3 | -66.180% |
| 2025-12-01 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 0.000% | 2 | 2 | -72.638% |