SPY270617P00380000
SPY Jun 17 2027 380.00 Put
optionOPRA
EODOct 22, 2026
1.51USD+7.092%(+0.10)3Vol400OI
SPY270617P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +7.092% | 3 | 400 | 0.000% |
| 2026-10-15 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.000% | 1 | 400 | +7.092% |
| 2026-10-14 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +3.676% | 1 | 399 | +7.092% |
| 2026-10-07 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +3.030% | 300 | 233 | +11.029% |
| 2026-10-06 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -7.692% | 6 | 229 | +14.394% |
| 2026-10-05 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -1.379% | 2 | 231 | +5.594% |
| 2026-09-29 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | -1.361% | 10 | 226 | +4.138% |
| 2026-09-23 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 2 | 226 | +2.721% |
| 2026-09-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.286% | 1 | 225 | +0.667% |
| 2026-09-01 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -11.168% | 1 | 226 | -13.714% |
| 2026-08-24 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -4.831% | 1 | 225 | -23.350% |
| 2026-08-20 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +0.485% | 10 | 225 | -27.053% |
| 2026-08-18 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +5.102% | 10 | 215 | -26.699% |
| 2026-08-14 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.970% | 1 | 215 | -22.959% |
| 2026-08-11 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +1.508% | 8 | 207 | -25.248% |
| 2026-08-10 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -9.545% | 41 | 207 | -24.121% |
| 2026-08-04 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.930% | 18 | 207 | -31.364% |
| 2026-08-03 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -13.258% | 10 | 212 | -34.061% |
| 2026-07-20 | 2.6400 | 2.6400 | 2.6100 | 2.6400 | -4.000% | 11 | 204 | -42.803% |
| 2026-07-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 0.000% | 2 | 206 | -45.091% |
| 2026-07-02 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -0.362% | 1 | 206 | -45.091% |
| 2026-06-29 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -2.473% | 2 | 208 | -45.290% |
| 2026-06-15 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -9.295% | 1 | 208 | -46.643% |
| 2026-06-10 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +6.122% | 1 | 208 | -51.603% |
| 2026-06-09 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -2.649% | 1 | 207 | -48.639% |
| 2026-06-08 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +0.667% | 1 | 206 | -50.000% |
| 2026-06-04 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | +2.389% | 7 | 200 | -49.667% |
| 2026-06-02 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +1.736% | 1 | 200 | -48.464% |
| 2026-05-29 | 2.9600 | 2.9600 | 2.8800 | 2.8800 | -17.949% | 11 | 189 | -47.569% |
| 2026-05-11 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -1.404% | 1 | 188 | -56.980% |
| 2026-05-08 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -0.836% | 4 | 192 | -57.584% |
| 2026-05-07 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -0.554% | 7 | 199 | -57.939% |
| 2026-05-06 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -2.432% | 4 | 195 | -58.172% |
| 2026-05-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 1 | 195 | -59.189% |
| 2026-04-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.828% | 1 | 195 | -62.250% |
| 2026-04-27 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -3.951% | 1 | 194 | -61.183% |
| 2026-04-20 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.930% | 1 | 194 | -62.716% |
| 2026-04-14 | 4.2100 | 4.2600 | 4.2100 | 4.2600 | -4.270% | 4 | 195 | -64.554% |
| 2026-04-13 | 4.5900 | 4.5900 | 4.4500 | 4.4500 | -5.920% | 14 | 194 | -66.067% |
| 2026-04-08 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -19.558% | 6 | 180 | -68.076% |
| 2026-03-31 | 6.2500 | 6.2500 | 5.8800 | 5.8800 | +3.158% | 3 | 174 | -74.320% |
| 2026-03-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.716% | 3 | 174 | -73.509% |
| 2026-03-03 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +14.729% | 24 | 177 | -74.493% |
| 2026-03-02 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -0.769% | 1 | 153 | -70.736% |
| 2026-02-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +5.263% | 3 | 152 | -70.962% |
| 2026-02-26 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -6.968% | 3 | 155 | -69.433% |
| 2026-02-13 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +3.914% | 1 | 152 | -71.563% |
| 2026-02-12 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +11.329% | 4 | 152 | -70.450% |
| 2026-01-23 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -6.517% | 1 | 154 | -67.102% |
| 2026-01-14 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +5.365% | 1 | 153 | -69.246% |
| 2026-01-08 | 4.6900 | 4.6900 | 4.6600 | 4.6600 | -0.427% | 5 | 153 | -67.597% |
| 2026-01-05 | 4.6500 | 4.6800 | 4.6500 | 4.6800 | -11.864% | 2 | 149 | -67.735% |
| 2025-12-05 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -8.919% | 144 | 149 | -71.563% |
| 2025-11-11 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -6.869% | 4 | 5 | -74.099% |
| 2025-11-07 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 0.000% | 1 | 1 | -75.879% |