SPY270617P00440000
SPY Jun 17 2027 440.00 Put
optionOPRA
EODOct 27, 2026
2.29USD-2.966%(-0.07)2Vol1,190OI
SPY270617P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -2.966% | 2 | 1,188 | 0.000% |
| 2026-10-26 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -7.813% | 100 | 1,124 | -2.966% |
| 2026-10-23 | 2.6100 | 2.6100 | 2.5600 | 2.5600 | +2.811% | 2 | 1,123 | -10.547% |
| 2026-10-22 | 2.2500 | 2.5100 | 2.2500 | 2.4900 | +18.009% | 11 | 1,118 | -8.032% |
| 2026-10-21 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -2.765% | 6 | 1,124 | +8.531% |
| 2026-10-20 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | -14.229% | 2 | 1,123 | +5.530% |
| 2026-10-16 | 2.0300 | 2.5300 | 2.0300 | 2.5300 | +21.053% | 9 | 1,114 | -9.486% |
| 2026-10-15 | 2.2300 | 2.2300 | 2.0900 | 2.0900 | -3.241% | 33 | 1,081 | +9.569% |
| 2026-10-14 | 2.0500 | 2.1600 | 2.0500 | 2.1600 | +8.000% | 14 | 1,067 | +6.019% |
| 2026-10-13 | 2.0000 | 2.0100 | 2.0000 | 2.0000 | -1.961% | 11 | 1,056 | +14.500% |
| 2026-10-09 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -2.857% | 43 | 1,013 | +12.255% |
| 2026-10-08 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | +3.960% | 4 | 1,009 | +9.048% |
| 2026-10-07 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | -0.980% | 33 | 987 | +13.366% |
| 2026-10-06 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | -4.673% | 65 | 922 | +12.255% |
| 2026-10-05 | 2.1700 | 2.1700 | 2.1400 | 2.1400 | -3.167% | 5 | 918 | +7.009% |
| 2026-10-02 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -2.212% | 10 | 908 | +3.620% |
| 2026-09-28 | 2.2500 | 2.2600 | 2.2300 | 2.2600 | -1.739% | 45 | 873 | +1.327% |
| 2026-09-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -10.506% | 2 | 874 | -0.435% |
| 2026-09-14 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +0.784% | 11 | 874 | -10.895% |
| 2026-09-11 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -6.934% | 11 | 874 | -10.196% |
| 2026-09-10 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | +6.615% | 67 | 807 | -16.423% |
| 2026-09-09 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +5.761% | 33 | 774 | -10.895% |
| 2026-09-08 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -18.182% | 3 | 774 | -5.761% |
| 2026-08-14 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -1.656% | 17 | 767 | -22.896% |
| 2026-08-10 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -5.329% | 3 | 769 | -24.172% |
| 2026-08-04 | 3.3400 | 3.3400 | 3.1900 | 3.1900 | -28.153% | 21 | 774 | -28.213% |
| 2026-06-26 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 0.000% | 2 | 772 | -48.423% |
| 2026-06-25 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | -6.329% | 7 | 772 | -48.423% |
| 2026-06-24 | 4.6300 | 4.7400 | 4.4300 | 4.7400 | +1.066% | 12 | 781 | -51.688% |
| 2026-06-23 | 4.8900 | 4.8900 | 4.6600 | 4.6900 | -2.495% | 14 | 770 | -51.173% |
| 2026-06-11 | 5.3600 | 5.3600 | 4.8100 | 4.8100 | -7.143% | 2 | 770 | -52.391% |
| 2026-06-10 | 5.0700 | 5.1800 | 5.0700 | 5.1800 | +12.609% | 6 | 772 | -55.792% |
| 2026-06-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.544% | 1 | 772 | -50.217% |
| 2026-06-05 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +10.431% | 1 | 773 | -52.977% |
| 2026-06-01 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +2.083% | 15 | 758 | -48.073% |
| 2026-05-29 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -7.692% | 1 | 757 | -46.991% |
| 2026-05-26 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -11.698% | 20 | 737 | -51.068% |
| 2026-05-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.461% | 2 | 735 | -56.792% |
| 2026-05-07 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -3.515% | 10 | 735 | -58.288% |
| 2026-05-01 | 5.5900 | 5.6900 | 5.5200 | 5.6900 | -1.043% | 17 | 736 | -59.754% |
| 2026-04-30 | 5.9300 | 5.9300 | 5.7500 | 5.7500 | -4.959% | 4 | 736 | -60.174% |
| 2026-04-27 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.002% | 1 | 735 | -62.149% |
| 2026-04-24 | 6.0000 | 6.0000 | 5.9400 | 5.9900 | -6.988% | 5 | 736 | -61.770% |
| 2026-04-21 | 6.4900 | 6.4900 | 6.4400 | 6.4400 | +4.715% | 15 | 726 | -64.441% |
| 2026-04-17 | 6.2600 | 6.2600 | 6.1500 | 6.1500 | -6.107% | 2 | 726 | -62.764% |
| 2026-04-14 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -5.620% | 20 | 726 | -65.038% |
| 2026-04-13 | 7.1500 | 7.1500 | 6.9400 | 6.9400 | -6.846% | 13 | 746 | -67.003% |
| 2026-04-08 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -14.954% | 6 | 734 | -69.262% |
| 2026-04-07 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -1.684% | 20 | 728 | -73.858% |
| 2026-04-01 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -12.303% | 1 | 728 | -74.299% |
| 2026-03-31 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +9.365% | 1 | 729 | -77.461% |
| 2026-03-25 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +6.293% | 5 | 729 | -75.350% |
| 2026-03-23 | 8.8000 | 8.8000 | 8.7400 | 8.7400 | -16.762% | 3 | 729 | -73.799% |
| 2026-03-20 | 9.8700 | 10.5000 | 9.8700 | 10.5000 | +2.539% | 2 | 727 | -78.190% |
| 2026-03-19 | 10.2200 | 10.2400 | 10.2200 | 10.2400 | +6.114% | 2 | 726 | -77.637% |
| 2026-03-13 | 9.5400 | 9.6500 | 9.4600 | 9.6500 | +7.222% | 591 | 724 | -76.269% |
| 2026-03-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.629% | 1 | 143 | -74.556% |
| 2026-03-09 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +14.269% | 1 | 144 | -76.751% |
| 2026-03-05 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +4.994% | 96 | 143 | -73.434% |
| 2026-03-02 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +0.860% | 30 | 47 | -72.107% |
| 2026-02-12 | 8.1600 | 8.1600 | 8.1400 | 8.1400 | +5.990% | 8 | 18 | -71.867% |
| 2026-01-29 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +6.964% | 5 | 22 | -70.182% |
| 2026-01-27 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +1.412% | 1 | 18 | -68.106% |
| 2026-01-26 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -2.881% | 1 | 17 | -67.655% |
| 2026-01-23 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -5.202% | 1 | 16 | -68.587% |
| 2026-01-21 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -3.634% | 1 | 16 | -70.221% |
| 2026-01-20 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +14.000% | 3 | 15 | -71.303% |
| 2026-01-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.787% | 1 | 13 | -67.286% |
| 2026-01-05 | 7.4100 | 7.4500 | 7.4100 | 7.4300 | +0.678% | 3 | 12 | -69.179% |
| 2025-12-26 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -8.663% | 2 | 12 | -68.970% |
| 2025-12-19 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -5.497% | 1 | 12 | -71.658% |
| 2025-12-04 | 8.5400 | 8.5500 | 8.5400 | 8.5500 | -1.837% | 7 | 13 | -73.216% |
| 2025-12-02 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -1.247% | 1 | 12 | -73.708% |
| 2025-12-01 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -8.316% | 1 | 11 | -74.036% |
| 2025-11-25 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -5.222% | 1 | 10 | -76.195% |
| 2025-11-24 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +9.493% | 1 | 10 | -77.438% |
| 2025-10-31 | 8.9700 | 9.2700 | 8.9700 | 9.2700 | +7.044% | 4 | 9 | -75.297% |
| 2025-10-30 | 8.6200 | 8.7400 | 8.6200 | 8.6600 | +0.348% | 6 | 8 | -73.557% |
| 2025-10-29 | 8.5900 | 8.6300 | 8.5900 | 8.6300 | 0.000% | 2 | 2 | -73.465% |