SPY270617P00410000
SPY Jun 17 2027 410.00 Put
optionOPRA
EODOct 22, 2026
2.02USD+9.783%(+0.18)1Vol445OI
SPY270617P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +9.783% | 1 | 445 | 0.000% |
| 2026-10-19 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -9.804% | 2 | 445 | +9.783% |
| 2026-10-16 | 1.6500 | 2.0400 | 1.6500 | 2.0400 | +27.500% | 2 | 444 | -0.980% |
| 2026-10-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -12.568% | 4 | 444 | +26.250% |
| 2026-09-28 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -14.085% | 2 | 442 | +10.383% |
| 2026-09-15 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +2.404% | 1 | 442 | -5.164% |
| 2026-09-09 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +4.523% | 38 | 442 | -2.885% |
| 2026-09-08 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -9.132% | 1 | 443 | +1.508% |
| 2026-08-27 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -9.129% | 10 | 443 | -7.763% |
| 2026-08-24 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -2.823% | 1 | 442 | -16.183% |
| 2026-08-17 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -11.744% | 3 | 442 | -18.548% |
| 2026-08-03 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -6.645% | 1 | 441 | -28.114% |
| 2026-07-31 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -3.834% | 1 | 442 | -32.890% |
| 2026-07-22 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -9.275% | 1 | 441 | -35.463% |
| 2026-07-17 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +10.577% | 1 | 440 | -41.449% |
| 2026-07-10 | 3.1200 | 3.1500 | 3.1200 | 3.1200 | -3.406% | 12 | 438 | -35.256% |
| 2026-07-08 | 3.3500 | 3.3500 | 3.2300 | 3.2300 | +1.893% | 16 | 452 | -37.461% |
| 2026-07-06 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -2.761% | 1 | 453 | -36.278% |
| 2026-07-01 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -6.857% | 1 | 452 | -38.037% |
| 2026-06-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1 | 452 | -42.286% |
| 2026-06-18 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | +2.564% | 3 | 452 | -43.889% |
| 2026-06-16 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +1.739% | 18 | 452 | -42.450% |
| 2026-06-15 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -7.258% | 21 | 468 | -41.449% |
| 2026-06-08 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -2.362% | 1 | 468 | -45.699% |
| 2026-05-22 | 3.8600 | 3.8600 | 3.8100 | 3.8100 | -6.618% | 21 | 474 | -46.982% |
| 2026-05-20 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -16.049% | 1 | 474 | -50.490% |
| 2026-04-27 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +1.250% | 1 | 474 | -58.436% |
| 2026-04-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.192% | 1 | 473 | -57.917% |
| 2026-04-17 | 4.9800 | 5.0100 | 4.9800 | 5.0100 | -11.170% | 2 | 472 | -59.681% |
| 2026-04-09 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -3.093% | 1 | 470 | -64.184% |
| 2026-04-08 | 5.8000 | 5.8200 | 5.8000 | 5.8200 | -15.774% | 6 | 471 | -65.292% |
| 2026-04-01 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -13.409% | 3 | 468 | -70.767% |
| 2026-03-19 | 7.9700 | 7.9800 | 7.9700 | 7.9800 | +18.222% | 2 | 468 | -74.687% |
| 2026-03-17 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -11.995% | 2 | 467 | -70.074% |
| 2026-03-13 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +26.777% | 1 | 469 | -73.664% |
| 2026-02-25 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.509% | 1 | 467 | -66.612% |
| 2026-02-06 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -0.159% | 2 | 467 | -67.783% |
| 2026-01-20 | 6.2900 | 6.2900 | 6.2800 | 6.2800 | +4.146% | 15 | 465 | -67.834% |
| 2026-01-02 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +2.901% | 3 | 450 | -66.501% |
| 2025-12-26 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -1.014% | 20 | 448 | -65.529% |
| 2025-12-23 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -1.003% | 2 | 428 | -65.878% |
| 2025-12-22 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -11.538% | 5 | 426 | -66.221% |
| 2025-12-15 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +0.595% | 15 | 424 | -70.118% |
| 2025-12-09 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +1.511% | 144 | 409 | -69.940% |
| 2025-12-05 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -2.933% | 1 | 265 | -69.486% |
| 2025-12-04 | 6.8200 | 6.8300 | 6.8200 | 6.8200 | -1.445% | 263 | 264 | -70.381% |
| 2025-12-02 | 6.9700 | 6.9700 | 6.9200 | 6.9200 | -10.246% | 3 | 4 | -70.809% |
| 2025-11-13 | 7.7000 | 7.7100 | 7.7000 | 7.7100 | +5.761% | 2 | 2 | -73.800% |
| 2025-11-11 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 0.000% | 1 | 1 | -72.291% |