SPY270617P00445000
SPY Jun 17 2027 445.00 Put
optionOPRA
EODOct 21, 2026
2.19USD-4.783%(-0.11)4Vol1,955OI
SPY270617P00445000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | -4.783% | 4 | 1,951 | 0.000% |
| 2026-10-16 | 2.1100 | 2.3000 | 2.1100 | 2.3000 | +4.545% | 133 | 1,818 | -4.783% |
| 2026-10-15 | 2.2800 | 2.2800 | 2.1900 | 2.2000 | -1.345% | 23 | 1,795 | -0.455% |
| 2026-10-14 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | +7.212% | 6 | 1,789 | -1.794% |
| 2026-10-12 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.422% | 2 | 1,787 | +5.288% |
| 2026-10-09 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | -0.939% | 24 | 1,763 | +3.791% |
| 2026-10-08 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 0.000% | 5 | 1,758 | +2.817% |
| 2026-10-07 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | +1.429% | 107 | 1,652 | +2.817% |
| 2026-10-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.977% | 11 | 1,641 | +4.286% |
| 2026-10-05 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -5.150% | 10 | 1,631 | -0.905% |
| 2026-10-02 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | -0.851% | 30 | 1,601 | -6.009% |
| 2026-09-22 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -16.370% | 180 | 1,421 | -6.809% |
| 2026-09-16 | 2.6900 | 2.8100 | 2.6500 | 2.8100 | +1.812% | 61 | 1,362 | -22.064% |
| 2026-09-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +0.730% | 1 | 1,362 | -20.652% |
| 2026-08-28 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | -8.667% | 8 | 1,362 | -20.073% |
| 2026-08-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -2.597% | 1 | 1,362 | -27.000% |
| 2026-08-12 | 3.1200 | 3.1200 | 3.0800 | 3.0800 | -14.444% | 51 | 1,380 | -28.896% |
| 2026-08-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -12.195% | 1 | 1,380 | -39.167% |
| 2026-07-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.243% | 4 | 1,376 | -46.585% |
| 2026-07-27 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -4.861% | 4 | 1,376 | -46.715% |
| 2026-07-23 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +6.667% | 1 | 1,376 | -49.306% |
| 2026-07-06 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.594% | 1 | 1,375 | -45.926% |
| 2026-07-02 | 4.2800 | 4.2900 | 4.2800 | 4.2900 | +3.623% | 6 | 1,377 | -48.951% |
| 2026-06-30 | 4.1900 | 4.1900 | 4.1100 | 4.1400 | -3.497% | 12 | 1,367 | -47.101% |
| 2026-06-29 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -9.494% | 1 | 1,367 | -48.951% |
| 2026-06-24 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +4.405% | 50 | 1,317 | -53.797% |
| 2026-06-17 | 4.5500 | 4.5500 | 4.5400 | 4.5400 | +3.417% | 2 | 1,317 | -51.762% |
| 2026-06-15 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -18.553% | 1 | 1,317 | -50.114% |
| 2026-06-10 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +12.998% | 4 | 1,317 | -59.369% |
| 2026-06-08 | 4.7800 | 4.7800 | 4.7700 | 4.7700 | +1.706% | 8 | 1,313 | -54.088% |
| 2026-06-05 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -0.636% | 1 | 1,312 | -53.305% |
| 2026-06-03 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +5.357% | 15 | 1,298 | -53.602% |
| 2026-06-01 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -0.223% | 1 | 1,298 | -51.116% |
| 2026-05-29 | 4.6000 | 4.6000 | 4.4900 | 4.4900 | -3.024% | 121 | 1,305 | -51.225% |
| 2026-05-28 | 4.7100 | 4.7100 | 4.6300 | 4.6300 | -5.317% | 32 | 1,299 | -52.700% |
| 2026-05-27 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +0.411% | 1 | 1,299 | -55.215% |
| 2026-05-26 | 4.8300 | 4.8700 | 4.7900 | 4.8700 | -2.209% | 43 | 1,291 | -55.031% |
| 2026-05-22 | 4.9900 | 4.9900 | 4.9800 | 4.9800 | -8.791% | 12 | 1,279 | -56.024% |
| 2026-05-15 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -3.363% | 1 | 1,280 | -59.890% |
| 2026-05-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.224% | 2 | 1,280 | -61.239% |
| 2026-05-06 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -3.378% | 1 | 1,279 | -61.713% |
| 2026-05-05 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -4.670% | 2 | 1,279 | -63.007% |
| 2026-05-04 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +6.518% | 1 | 1,278 | -64.734% |
| 2026-05-01 | 5.7800 | 5.8300 | 5.7800 | 5.8300 | -11.128% | 3 | 1,277 | -62.436% |
| 2026-04-23 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +2.500% | 2 | 1,277 | -66.616% |
| 2026-04-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -6.841% | 1 | 1,275 | -65.781% |
| 2026-04-14 | 6.8800 | 6.8800 | 6.8700 | 6.8700 | -2.966% | 4 | 1,275 | -68.122% |
| 2026-04-13 | 7.2000 | 7.2000 | 7.0800 | 7.0800 | -24.278% | 2 | 1,271 | -69.068% |
| 2026-03-25 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -4.786% | 1 | 1,270 | -76.578% |
| 2026-03-03 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +16.905% | 1 | 1,270 | -77.699% |
| 2026-02-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +4.869% | 2 | 1,270 | -73.929% |
| 2026-02-26 | 7.9200 | 8.0100 | 7.9200 | 8.0100 | -4.982% | 4 | 1,268 | -72.659% |
| 2026-02-05 | 8.6500 | 8.6500 | 8.3700 | 8.4300 | +10.196% | 1,261 | 1,264 | -74.021% |
| 2026-02-03 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.791% | 1 | 10 | -71.373% |
| 2026-01-22 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -2.191% | 1 | 9 | -71.146% |
| 2026-01-05 | 7.7500 | 7.7600 | 7.7500 | 7.7600 | +0.129% | 4 | 6 | -71.778% |
| 2025-12-23 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -7.407% | 1 | 6 | -71.742% |
| 2025-12-19 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -3.013% | 1 | 5 | -73.835% |
| 2025-12-18 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -2.925% | 1 | 5 | -74.623% |
| 2025-12-15 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | 0.000% | 2 | 5 | -75.366% |
| 2025-12-05 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -0.892% | 1 | 4 | -75.366% |
| 2025-12-03 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -1.429% | 1 | 4 | -75.585% |
| 2025-12-01 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -10.521% | 1 | 3 | -75.934% |
| 2025-11-25 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +0.494% | 2 | 4 | -78.466% |
| 2025-11-17 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +15.131% | 1 | 2 | -78.360% |
| 2025-10-27 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | 0.000% | 1 | 1 | -75.085% |