SPY270617P00425000
SPY Jun 17 2027 425.00 Put
optionOPRA
EODOct 27, 2026
2.04USD-11.688%(-0.27)4Vol1,133OI
SPY270617P00425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | -11.688% | 4 | 1,131 | 0.000% |
| 2026-10-23 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +22.222% | 3 | 1,128 | -11.688% |
| 2026-10-21 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -8.252% | 10 | 1,128 | +7.937% |
| 2026-10-19 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -9.649% | 2 | 1,128 | -0.971% |
| 2026-10-16 | 1.8800 | 2.2800 | 1.8800 | 2.2800 | +14.000% | 49 | 1,096 | -10.526% |
| 2026-10-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.696% | 6 | 1,091 | +2.000% |
| 2026-10-09 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +1.099% | 5 | 1,091 | +10.870% |
| 2026-10-07 | 1.8800 | 1.8900 | 1.8200 | 1.8200 | -0.546% | 37 | 1,095 | +12.088% |
| 2026-10-06 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | -4.687% | 15 | 1,100 | +11.475% |
| 2026-10-05 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | -11.521% | 18 | 1,103 | +6.250% |
| 2026-10-01 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +7.960% | 1 | 1,102 | -5.991% |
| 2026-09-30 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.951% | 4 | 1,098 | +1.493% |
| 2026-09-29 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | +0.490% | 21 | 1,078 | -0.488% |
| 2026-09-28 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | -2.392% | 67 | 1,052 | 0.000% |
| 2026-09-24 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | -5.430% | 9 | 1,043 | -2.392% |
| 2026-09-17 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -9.426% | 1 | 1,042 | -7.692% |
| 2026-09-16 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +2.954% | 1 | 1,041 | -16.393% |
| 2026-09-15 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +2.597% | 3 | 1,039 | -13.924% |
| 2026-09-14 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -1.282% | 35 | 1,004 | -11.688% |
| 2026-09-09 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | +6.364% | 45 | 960 | -12.821% |
| 2026-09-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.382% | 2 | 961 | -7.273% |
| 2026-09-04 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -0.913% | 2 | 961 | -5.991% |
| 2026-09-03 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -8.750% | 409 | 1,134 | -6.849% |
| 2026-08-27 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.762% | 1 | 1,135 | -15.000% |
| 2026-08-26 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -3.077% | 1 | 1,136 | -19.048% |
| 2026-08-25 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.109% | 1 | 1,135 | -21.538% |
| 2026-08-19 | 2.7400 | 2.7400 | 2.7300 | 2.7400 | -2.491% | 3 | 1,134 | -25.547% |
| 2026-08-17 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +0.357% | 8 | 1,134 | -27.402% |
| 2026-08-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.083% | 1 | 1,133 | -27.143% |
| 2026-08-11 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -0.360% | 33 | 1,133 | -26.354% |
| 2026-08-10 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 0.000% | 5 | 1,128 | -26.619% |
| 2026-08-06 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -2.113% | 1 | 1,127 | -26.619% |
| 2026-08-05 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -5.333% | 1 | 1,127 | -28.169% |
| 2026-08-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 4 | 1,127 | -32.000% |
| 2026-08-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.627% | 2 | 1,129 | -34.194% |
| 2026-07-31 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -9.537% | 1 | 1,130 | -38.554% |
| 2026-07-29 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -1.078% | 1 | 1,129 | -44.414% |
| 2026-07-20 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +6.609% | 1 | 1,129 | -45.013% |
| 2026-07-13 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +1.163% | 1 | 1,129 | -41.379% |
| 2026-07-10 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -2.825% | 5 | 1,124 | -40.698% |
| 2026-07-09 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 0.000% | 1 | 1,124 | -42.373% |
| 2026-07-06 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -1.939% | 1 | 1,123 | -42.373% |
| 2026-07-01 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -2.432% | 2 | 1,125 | -43.490% |
| 2026-06-29 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.731% | 5 | 1,120 | -44.865% |
| 2026-06-26 | 4.3100 | 4.3100 | 4.0100 | 4.0100 | +1.519% | 70 | 1,053 | -49.127% |
| 2026-06-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.496% | 32 | 1,085 | -48.354% |
| 2026-06-18 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -16.458% | 1 | 1,084 | -49.127% |
| 2026-06-09 | 4.7900 | 4.8000 | 4.7900 | 4.8000 | +7.143% | 5 | 1,084 | -57.500% |
| 2026-06-05 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | +13.995% | 5 | 1,087 | -54.464% |
| 2026-06-04 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +0.255% | 1 | 1,086 | -48.092% |
| 2026-06-01 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +0.513% | 1 | 1,088 | -47.959% |
| 2026-05-29 | 4.0300 | 4.0300 | 3.9000 | 3.9000 | -4.645% | 14 | 1,094 | -47.692% |
| 2026-05-28 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -3.765% | 2 | 1,092 | -50.122% |
| 2026-05-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.711% | 1 | 1,092 | -52.000% |
| 2026-05-26 | 4.1900 | 4.2200 | 4.1900 | 4.2200 | -2.315% | 12 | 1,092 | -51.659% |
| 2026-05-22 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -5.470% | 10 | 1,102 | -52.778% |
| 2026-05-20 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -3.586% | 1 | 1,102 | -55.361% |
| 2026-05-14 | 4.7800 | 4.7800 | 4.7400 | 4.7400 | -3.854% | 9 | 1,094 | -56.962% |
| 2026-05-12 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +1.025% | 1 | 1,093 | -58.621% |
| 2026-05-08 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -4.873% | 32 | 1,061 | -58.197% |
| 2026-05-05 | 5.1200 | 5.1300 | 5.1200 | 5.1300 | +2.191% | 6 | 1,059 | -60.234% |
| 2026-05-01 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -1.953% | 1 | 1,058 | -59.363% |
| 2026-04-30 | 5.4200 | 5.4200 | 5.1200 | 5.1200 | -5.882% | 2 | 1,058 | -60.156% |
| 2026-04-24 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -7.009% | 6 | 1,059 | -62.500% |
| 2026-04-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +2.993% | 409 | 1,053 | -65.128% |
| 2026-04-20 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -5.175% | 1 | 644 | -64.085% |
| 2026-04-16 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +2.044% | 5 | 645 | -65.943% |
| 2026-04-15 | 5.9400 | 5.9400 | 5.8700 | 5.8700 | -1.510% | 17 | 645 | -65.247% |
| 2026-04-14 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -2.614% | 1 | 633 | -65.772% |
| 2026-04-13 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -5.846% | 5 | 632 | -66.667% |
| 2026-04-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -16.986% | 1 | 627 | -68.615% |
| 2026-04-02 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -22.475% | 1 | 627 | -73.946% |
| 2026-03-30 | 9.5800 | 10.1000 | 9.5800 | 10.1000 | +3.378% | 2 | 627 | -79.802% |
| 2026-03-27 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +19.292% | 1 | 627 | -79.120% |
| 2026-03-19 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +7.905% | 13 | 626 | -75.092% |
| 2026-03-17 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -14.910% | 2 | 616 | -73.123% |
| 2026-03-09 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +5.437% | 226 | 615 | -77.130% |
| 2026-03-06 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +22.254% | 30 | 615 | -75.887% |
| 2026-02-11 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +4.217% | 1 | 615 | -70.520% |
| 2026-02-10 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +0.912% | 1 | 615 | -69.277% |
| 2026-01-28 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -5.324% | 1 | 615 | -68.997% |
| 2026-01-21 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +11.916% | 322 | 615 | -70.647% |
| 2026-01-12 | 6.2400 | 6.2400 | 6.2100 | 6.2100 | -9.343% | 2 | 430 | -67.150% |
| 2026-01-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +2.545% | 1 | 428 | -70.219% |
| 2025-12-29 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -6.180% | 2 | 427 | -69.461% |
| 2025-12-19 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -10.101% | 1 | 425 | -71.348% |
| 2025-12-17 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +2.591% | 8 | 425 | -74.242% |
| 2025-12-12 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +1.579% | 8 | 425 | -73.575% |
| 2025-12-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -14.798% | 416 | 417 | -73.158% |
| 2025-11-07 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | 0.000% | 1 | 1 | -77.130% |