SPY270617P00430000
SPY Jun 17 2027 430.00 Put
optionOPRA
EODOct 27, 2026
2.15USD+8.586%(+0.17)2Vol793OI
SPY270617P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +8.586% | 2 | 791 | 0.000% |
| 2026-10-21 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +1.538% | 3 | 788 | +8.586% |
| 2026-10-15 | 2.0800 | 2.0800 | 1.9500 | 1.9500 | -2.500% | 47 | 746 | +10.256% |
| 2026-10-14 | 1.9800 | 2.0300 | 1.9800 | 2.0000 | +5.820% | 12 | 736 | +7.500% |
| 2026-10-12 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.077% | 10 | 739 | +13.757% |
| 2026-10-08 | 1.9300 | 1.9700 | 1.9100 | 1.9500 | +0.515% | 30 | 713 | +10.256% |
| 2026-10-07 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | +2.646% | 21 | 695 | +10.825% |
| 2026-10-06 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | -5.025% | 16 | 679 | +13.757% |
| 2026-10-05 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | -4.785% | 22 | 657 | +8.040% |
| 2026-10-02 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | +1.951% | 59 | 612 | +2.871% |
| 2026-09-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.844% | 2 | 612 | +4.878% |
| 2026-09-25 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -1.860% | 1 | 612 | +1.896% |
| 2026-09-24 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +2.381% | 11 | 602 | 0.000% |
| 2026-09-23 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | -1.408% | 2 | 602 | +2.381% |
| 2026-09-21 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -13.061% | 4 | 606 | +0.939% |
| 2026-09-15 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +6.987% | 1 | 605 | -12.245% |
| 2026-09-08 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -2.966% | 34 | 588 | -6.114% |
| 2026-09-02 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | -7.451% | 36 | 552 | -8.898% |
| 2026-08-27 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -7.273% | 1 | 552 | -15.686% |
| 2026-08-24 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | -5.498% | 5 | 549 | -21.818% |
| 2026-08-20 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +1.042% | 5 | 549 | -26.117% |
| 2026-08-10 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -7.692% | 5 | 544 | -25.347% |
| 2026-08-04 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -5.740% | 1 | 545 | -31.090% |
| 2026-08-03 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -7.283% | 1 | 545 | -35.045% |
| 2026-07-13 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +0.281% | 5 | 550 | -39.776% |
| 2026-07-10 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -4.558% | 5 | 545 | -39.607% |
| 2026-06-30 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -2.865% | 2 | 543 | -42.359% |
| 2026-06-29 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -12.925% | 5 | 538 | -44.010% |
| 2026-06-26 | 4.4700 | 4.4700 | 4.4100 | 4.4100 | -0.451% | 70 | 473 | -51.247% |
| 2026-06-12 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -10.685% | 1 | 473 | -51.467% |
| 2026-06-11 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +3.766% | 1 | 474 | -56.653% |
| 2026-06-09 | 4.4000 | 4.7800 | 4.4000 | 4.7800 | +5.752% | 11 | 474 | -55.021% |
| 2026-06-05 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +11.057% | 11 | 474 | -52.434% |
| 2026-06-01 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -13.953% | 5 | 469 | -47.174% |
| 2026-05-21 | 4.7500 | 4.7500 | 4.7300 | 4.7300 | -3.666% | 2 | 469 | -54.545% |
| 2026-05-15 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -1.800% | 1 | 469 | -56.212% |
| 2026-05-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.344% | 1 | 468 | -57.000% |
| 2026-05-07 | 5.0600 | 5.1200 | 5.0600 | 5.1200 | +0.986% | 6 | 463 | -58.008% |
| 2026-05-06 | 5.1100 | 5.1100 | 5.0700 | 5.0700 | -3.795% | 843 | 901 | -57.594% |
| 2026-05-01 | 5.2000 | 5.2700 | 5.2000 | 5.2700 | -0.940% | 12 | 890 | -59.203% |
| 2026-04-30 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -5.000% | 1 | 890 | -59.586% |
| 2026-04-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 55 | 890 | -61.607% |
| 2026-04-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.098% | 1 | 835 | -61.607% |
| 2026-04-22 | 5.8000 | 5.8000 | 5.7200 | 5.7200 | -1.379% | 2 | 836 | -62.413% |
| 2026-04-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.121% | 2 | 835 | -62.931% |
| 2026-04-13 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.151% | 1 | 835 | -67.424% |
| 2026-04-09 | 6.5800 | 6.6100 | 6.5800 | 6.6100 | -4.064% | 7 | 836 | -67.474% |
| 2026-04-08 | 6.9200 | 6.9200 | 6.8700 | 6.8900 | -22.147% | 8 | 829 | -68.795% |
| 2026-04-02 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -5.449% | 1 | 820 | -75.706% |
| 2026-03-31 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -7.327% | 1 | 820 | -77.030% |
| 2026-03-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +7.447% | 1 | 820 | -78.713% |
| 2026-03-26 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +7.429% | 1 | 820 | -77.128% |
| 2026-03-23 | 8.3300 | 8.7500 | 8.3300 | 8.7500 | -2.125% | 2 | 819 | -75.429% |
| 2026-03-13 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +2.641% | 193 | 819 | -75.951% |
| 2026-03-06 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +19.807% | 30 | 819 | -75.316% |
| 2026-02-24 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -2.416% | 2 | 819 | -70.426% |
| 2026-02-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -0.401% | 1 | 821 | -71.141% |
| 2026-02-17 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +6.553% | 1 | 821 | -71.257% |
| 2026-02-04 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +3.846% | 1 | 820 | -69.373% |
| 2026-01-23 | 6.7400 | 6.7600 | 6.7400 | 6.7600 | -5.850% | 14 | 820 | -68.195% |
| 2026-01-14 | 7.1800 | 7.1900 | 7.1800 | 7.1800 | +5.124% | 804 | 807 | -70.056% |
| 2026-01-06 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -17.312% | 2 | 3 | -68.521% |
| 2025-12-01 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | 0.000% | 1 | 1 | -73.971% |