SPY270617P00420000
SPY Jun 17 2027 420.00 Put
optionOPRA
EODOct 26, 2026
2.04USD-3.774%(-0.08)5Vol506OI
SPY270617P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -3.774% | 5 | 506 | 0.000% |
| 2026-10-22 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +6.000% | 5 | 505 | -3.774% |
| 2026-10-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -12.664% | 12 | 505 | +2.000% |
| 2026-10-16 | 1.7700 | 2.2900 | 1.7700 | 2.2900 | +26.519% | 154 | 379 | -10.917% |
| 2026-10-15 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | -4.737% | 17 | 393 | +12.707% |
| 2026-10-14 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +9.195% | 8 | 391 | +7.368% |
| 2026-10-13 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -1.695% | 2 | 392 | +17.241% |
| 2026-10-09 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.747% | 5 | 387 | +15.254% |
| 2026-10-08 | 1.7800 | 1.8600 | 1.7800 | 1.8200 | +3.409% | 16 | 373 | +12.088% |
| 2026-10-06 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -4.865% | 10 | 363 | +15.909% |
| 2026-10-05 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.612% | 1 | 364 | +10.270% |
| 2026-10-02 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | -12.889% | 2 | 363 | +4.082% |
| 2026-09-09 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | +5.140% | 39 | 325 | -9.333% |
| 2026-09-08 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +2.392% | 1 | 324 | -4.673% |
| 2026-09-03 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -5.430% | 10 | 324 | -2.392% |
| 2026-09-02 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | -7.531% | 38 | 287 | -7.692% |
| 2026-08-31 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -2.049% | 1 | 286 | -14.644% |
| 2026-08-26 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | -3.937% | 2 | 286 | -16.393% |
| 2026-08-25 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -2.308% | 1 | 286 | -19.685% |
| 2026-08-24 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.515% | 1 | 286 | -21.538% |
| 2026-08-19 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +1.149% | 1 | 286 | -22.727% |
| 2026-08-12 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -3.333% | 3 | 286 | -21.839% |
| 2026-08-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.099% | 1 | 286 | -24.444% |
| 2026-08-05 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -5.862% | 1 | 286 | -25.275% |
| 2026-08-04 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | -3.010% | 19 | 292 | -29.655% |
| 2026-08-03 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | -14.327% | 12 | 282 | -31.773% |
| 2026-07-24 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +5.438% | 1 | 282 | -41.547% |
| 2026-07-10 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -2.360% | 1 | 282 | -38.369% |
| 2026-07-09 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -3.419% | 5 | 282 | -39.823% |
| 2026-06-30 | 3.6000 | 3.6000 | 3.5100 | 3.5100 | -7.143% | 36 | 246 | -41.880% |
| 2026-06-01 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -8.696% | 1 | 245 | -46.032% |
| 2026-05-22 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -7.589% | 1 | 246 | -50.725% |
| 2026-05-19 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +0.674% | 2 | 246 | -54.464% |
| 2026-05-14 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.888% | 3 | 243 | -54.157% |
| 2026-05-11 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -4.928% | 4 | 243 | -55.940% |
| 2026-05-01 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -8.113% | 1 | 242 | -58.111% |
| 2026-04-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.028% | 6 | 242 | -61.509% |
| 2026-04-16 | 5.6900 | 5.6900 | 5.6400 | 5.6400 | -0.529% | 2 | 236 | -63.830% |
| 2026-04-14 | 5.6800 | 5.6800 | 5.6700 | 5.6700 | -5.025% | 2 | 236 | -64.021% |
| 2026-04-13 | 6.1400 | 6.1400 | 5.9700 | 5.9700 | -6.426% | 12 | 235 | -65.829% |
| 2026-04-08 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -17.677% | 6 | 229 | -68.025% |
| 2026-04-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -16.487% | 1 | 223 | -73.677% |
| 2026-03-30 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +17.766% | 2 | 223 | -78.017% |
| 2026-03-23 | 7.9500 | 7.9500 | 7.8800 | 7.8800 | -10.759% | 7 | 224 | -74.112% |
| 2026-03-20 | 8.3000 | 8.8300 | 8.1600 | 8.8300 | +20.793% | 5 | 217 | -76.897% |
| 2026-03-17 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -3.942% | 1 | 214 | -72.093% |
| 2026-03-16 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -5.583% | 15 | 214 | -73.193% |
| 2026-03-13 | 7.6200 | 8.1200 | 7.6200 | 8.0600 | -4.048% | 432 | 214 | -74.690% |
| 2026-03-09 | 8.6000 | 8.6000 | 8.4000 | 8.4000 | +2.314% | 13 | 282 | -75.714% |
| 2026-03-06 | 7.8300 | 8.2100 | 7.8300 | 8.2100 | +17.118% | 31 | 269 | -75.152% |
| 2026-03-04 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -0.567% | 1 | 269 | -70.899% |
| 2026-02-27 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -0.844% | 5 | 268 | -71.064% |
| 2026-02-19 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +2.009% | 1 | 263 | -71.308% |
| 2026-02-13 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +7.562% | 1 | 263 | -70.732% |
| 2026-02-11 | 6.5900 | 6.5900 | 6.4800 | 6.4800 | -3.428% | 2 | 263 | -68.519% |
| 2026-02-04 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +0.600% | 2 | 265 | -69.598% |
| 2026-01-29 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +8.279% | 1 | 263 | -69.415% |
| 2026-01-06 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -2.532% | 3 | 262 | -66.883% |
| 2026-01-05 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -15.168% | 1 | 261 | -67.722% |
| 2025-12-16 | 7.4300 | 7.4500 | 7.4300 | 7.4500 | +0.540% | 5 | 261 | -72.617% |
| 2025-12-15 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +2.066% | 4 | 256 | -72.470% |
| 2025-12-05 | 7.2500 | 7.2600 | 7.2500 | 7.2600 | -30.259% | 3 | 252 | -71.901% |
| 2025-11-21 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +29.800% | 3 | 250 | -80.403% |
| 2025-11-10 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -10.190% | 1 | 250 | -74.564% |
| 2025-11-07 | 8.5800 | 8.9300 | 8.5800 | 8.9300 | +16.428% | 251 | 251 | -77.156% |
| 2025-10-31 | 7.5000 | 7.6700 | 7.5000 | 7.6700 | +2.953% | 2 | 3 | -73.403% |
| 2025-10-30 | 7.4900 | 7.4900 | 7.3600 | 7.4500 | 0.000% | 7 | 5 | -72.617% |