SPY270617P00375000
SPY Jun 17 2027 375.00 Put
optionOPRA
EODOct 27, 2026
1.47USD-1.342%(-0.02)10Vol630OI
SPY270617P00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -1.342% | 10 | 630 | 0.000% |
| 2026-10-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +2.055% | 10 | 620 | -1.342% |
| 2026-10-22 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | +5.036% | 12 | 621 | +0.685% |
| 2026-10-20 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +9.449% | 12 | 619 | +5.755% |
| 2026-10-16 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -1.550% | 1 | 619 | +15.748% |
| 2026-10-15 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -5.147% | 10 | 619 | +13.953% |
| 2026-10-14 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | +9.677% | 18 | 609 | +8.088% |
| 2026-10-13 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -0.800% | 10 | 609 | +18.548% |
| 2026-10-07 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | -3.101% | 301 | 317 | +17.600% |
| 2026-10-06 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | -11.644% | 2 | 316 | +13.953% |
| 2026-09-21 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -5.195% | 25 | 313 | +0.685% |
| 2026-09-18 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -7.229% | 100 | 213 | -4.545% |
| 2026-09-15 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -1.190% | 2 | 211 | -11.446% |
| 2026-09-10 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +9.804% | 3 | 211 | -12.500% |
| 2026-09-08 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -19.895% | 2 | 211 | -3.922% |
| 2026-08-19 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +0.526% | 1 | 210 | -23.037% |
| 2026-08-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -1.554% | 1 | 209 | -22.632% |
| 2026-08-07 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -2.030% | 1 | 208 | -23.834% |
| 2026-08-06 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | -4.369% | 158 | 235 | -25.381% |
| 2026-08-04 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -6.364% | 10 | 245 | -28.641% |
| 2026-08-03 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | -9.836% | 11 | 244 | -33.182% |
| 2026-07-30 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -4.314% | 5 | 239 | -39.754% |
| 2026-07-28 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -0.391% | 2 | 237 | -42.353% |
| 2026-07-27 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | -0.389% | 20 | 227 | -42.578% |
| 2026-07-24 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +2.800% | 1 | 226 | -42.802% |
| 2026-07-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.626% | 2 | 226 | -41.200% |
| 2026-07-09 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | -8.889% | 7 | 219 | -40.244% |
| 2026-07-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.469% | 1 | 220 | -45.556% |
| 2026-06-30 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | -9.220% | 2 | 220 | -42.578% |
| 2026-06-25 | 2.7600 | 2.8200 | 2.7600 | 2.8200 | +2.545% | 2 | 221 | -47.872% |
| 2026-06-15 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | -8.027% | 8 | 218 | -46.545% |
| 2026-06-05 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | +7.168% | 135 | 103 | -50.836% |
| 2026-06-01 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -7.309% | 3 | 101 | -47.312% |
| 2026-05-26 | 2.9600 | 3.0100 | 2.9600 | 3.0100 | 0.000% | 13 | 93 | -51.163% |
| 2026-05-22 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -3.526% | 7 | 93 | -51.163% |
| 2026-05-21 | 3.2200 | 3.2300 | 3.0800 | 3.1200 | -6.024% | 6 | 94 | -52.885% |
| 2026-05-14 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -24.545% | 30 | 76 | -55.723% |
| 2026-04-08 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | -15.547% | 5 | 76 | -66.591% |
| 2026-04-07 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -21.299% | 1 | 78 | -71.785% |
| 2026-03-27 | 6.6000 | 6.6200 | 6.6000 | 6.6200 | +12.014% | 2 | 78 | -77.795% |
| 2026-03-20 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +4.787% | 4 | 78 | -75.127% |
| 2026-03-19 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -1.226% | 4 | 74 | -73.936% |
| 2026-03-18 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -1.721% | 4 | 74 | -74.256% |
| 2026-03-13 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +2.832% | 4 | 70 | -74.699% |
| 2026-03-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.619% | 4 | 66 | -73.982% |
| 2026-03-06 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +11.200% | 22 | 62 | -73.561% |
| 2026-02-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 2 | 62 | -70.600% |
| 2026-02-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.475% | 22 | 60 | -70.600% |
| 2026-02-13 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +11.159% | 22 | 45 | -71.622% |
| 2026-02-10 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +6.393% | 22 | 45 | -68.455% |
| 2026-01-27 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -0.455% | 7 | 24 | -66.438% |
| 2026-01-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.903% | 20 | 31 | -66.591% |
| 2026-01-21 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +13.115% | 1 | 31 | -69.565% |
| 2026-01-12 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -4.474% | 7 | 31 | -65.574% |
| 2026-01-05 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -2.188% | 2 | 22 | -67.114% |
| 2025-12-22 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -28.031% | 20 | 22 | -67.834% |
| 2025-11-18 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +3.252% | 2 | 2 | -76.850% |
| 2025-11-07 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +12.844% | 2 | 2 | -76.098% |
| 2025-10-31 | 5.3300 | 5.4500 | 5.3300 | 5.4500 | +3.220% | 2 | 2 | -73.028% |
| 2025-10-30 | 5.2800 | 5.2800 | 5.2700 | 5.2800 | 0.000% | 4 | 4 | -72.159% |