SPY270617P00460000
SPY Jun 17 2027 460.00 Put
optionOPRA
EODOct 27, 2026
2.61USD+8.299%(+0.20)2Vol2,201OI
SPY270617P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +8.299% | 2 | 2,199 | 0.000% |
| 2026-10-21 | 2.4400 | 2.4400 | 2.4100 | 2.4100 | -15.439% | 3 | 2,196 | +8.299% |
| 2026-10-16 | 2.3400 | 2.8500 | 2.3400 | 2.8500 | +19.748% | 40 | 2,162 | -8.421% |
| 2026-10-15 | 2.5700 | 2.5700 | 2.3800 | 2.3800 | -2.857% | 18 | 2,149 | +9.664% |
| 2026-10-14 | 2.3900 | 2.4600 | 2.3900 | 2.4500 | +6.987% | 1,677 | 475 | +6.531% |
| 2026-10-13 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -2.553% | 13 | 468 | +13.974% |
| 2026-10-09 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 0.000% | 6 | 467 | +11.064% |
| 2026-10-07 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +0.858% | 54 | 413 | +11.064% |
| 2026-10-06 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -12.734% | 1 | 412 | +12.017% |
| 2026-10-01 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +2.692% | 2 | 410 | -2.247% |
| 2026-09-29 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | +0.775% | 2 | 408 | +0.385% |
| 2026-09-23 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -2.642% | 20 | 408 | +1.163% |
| 2026-09-21 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | -7.666% | 6 | 411 | -1.509% |
| 2026-09-17 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -11.963% | 18 | 427 | -9.059% |
| 2026-09-16 | 3.1300 | 3.2600 | 3.1300 | 3.2600 | +6.189% | 10 | 422 | -19.939% |
| 2026-09-15 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -0.647% | 1 | 421 | -14.984% |
| 2026-09-14 | 3.0600 | 3.0900 | 3.0600 | 3.0900 | -2.524% | 7 | 419 | -15.534% |
| 2026-09-10 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +14.440% | 1 | 418 | -17.666% |
| 2026-09-04 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -20.857% | 1 | 418 | -5.776% |
| 2026-08-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 2 | 418 | -25.429% |
| 2026-08-12 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | -9.922% | 3 | 420 | -24.348% |
| 2026-08-04 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -5.198% | 18 | 420 | -31.854% |
| 2026-08-03 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -2.885% | 3 | 417 | -35.396% |
| 2026-07-31 | 4.1700 | 4.1700 | 4.1600 | 4.1600 | -18.431% | 4 | 414 | -37.260% |
| 2026-07-29 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +15.124% | 3 | 412 | -48.824% |
| 2026-07-21 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -3.905% | 1 | 412 | -41.084% |
| 2026-07-20 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +5.011% | 1 | 412 | -43.384% |
| 2026-07-10 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -7.773% | 100 | 391 | -40.547% |
| 2026-07-02 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | +3.704% | 2 | 389 | -45.168% |
| 2026-06-30 | 4.7700 | 4.7700 | 4.5900 | 4.5900 | -8.200% | 101 | 290 | -43.137% |
| 2026-06-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.186% | 5 | 295 | -47.800% |
| 2026-06-25 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -1.748% | 2 | 295 | -48.419% |
| 2026-06-22 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | +1.179% | 40 | 285 | -49.320% |
| 2026-06-18 | 5.0500 | 5.1800 | 5.0500 | 5.0900 | -6.262% | 18 | 284 | -48.723% |
| 2026-06-17 | 5.0100 | 5.5200 | 4.9700 | 5.4300 | +11.728% | 22 | 276 | -51.934% |
| 2026-06-15 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -19.000% | 2 | 276 | -46.296% |
| 2026-06-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.530% | 2 | 276 | -56.500% |
| 2026-06-05 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +12.992% | 2 | 278 | -54.530% |
| 2026-06-04 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -2.119% | 100 | 278 | -48.622% |
| 2026-05-28 | 5.2700 | 5.2700 | 5.1900 | 5.1900 | -12.773% | 27 | 271 | -49.711% |
| 2026-05-18 | 6.0400 | 6.0400 | 5.9500 | 5.9500 | -2.138% | 6 | 271 | -56.134% |
| 2026-05-15 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +1.333% | 2 | 271 | -57.072% |
| 2026-05-14 | 6.0800 | 6.0800 | 6.0000 | 6.0000 | -2.913% | 5 | 273 | -56.500% |
| 2026-05-13 | 6.0600 | 6.1800 | 6.0600 | 6.1800 | -0.643% | 4 | 275 | -57.767% |
| 2026-05-12 | 6.2000 | 6.2200 | 6.2000 | 6.2200 | -9.461% | 3 | 273 | -58.039% |
| 2026-05-04 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -2.691% | 5 | 268 | -62.009% |
| 2026-04-29 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +1.583% | 1 | 268 | -63.031% |
| 2026-04-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -7.457% | 20 | 268 | -62.446% |
| 2026-04-21 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +3.586% | 1 | 268 | -65.246% |
| 2026-04-17 | 7.2200 | 7.2500 | 7.2200 | 7.2500 | -4.354% | 136 | 268 | -64.000% |
| 2026-04-15 | 7.6600 | 7.6600 | 7.5800 | 7.5800 | -5.721% | 41 | 220 | -65.567% |
| 2026-04-13 | 8.3800 | 8.3800 | 8.0400 | 8.0400 | -3.597% | 12 | 180 | -67.537% |
| 2026-04-10 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +0.725% | 2 | 168 | -68.705% |
| 2026-04-09 | 8.5700 | 8.5700 | 8.2800 | 8.2800 | -4.828% | 7 | 166 | -68.478% |
| 2026-04-08 | 8.5800 | 8.7000 | 8.5800 | 8.7000 | -15.861% | 12 | 164 | -70.000% |
| 2026-04-07 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +0.584% | 1 | 159 | -74.758% |
| 2026-04-02 | 10.7700 | 10.7700 | 10.2800 | 10.2800 | -0.676% | 7 | 152 | -74.611% |
| 2026-04-01 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -23.220% | 45 | 152 | -74.783% |
| 2026-03-30 | 12.9300 | 13.4800 | 12.9300 | 13.4800 | +3.932% | 2 | 152 | -80.638% |
| 2026-03-27 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +18.232% | 1 | 152 | -79.877% |
| 2026-03-24 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -5.918% | 1 | 151 | -76.208% |
| 2026-03-20 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +0.952% | 5 | 151 | -77.616% |
| 2026-03-19 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +13.458% | 1 | 146 | -77.403% |
| 2026-03-16 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +8.413% | 1 | 145 | -74.361% |
| 2026-02-27 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -2.795% | 125 | 144 | -72.204% |
| 2026-02-23 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +8.175% | 1 | 19 | -72.981% |
| 2026-02-09 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -8.878% | 50 | 18 | -70.773% |
| 2026-02-05 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +18.644% | 1 | 60 | -73.367% |
| 2026-01-27 | 8.2500 | 8.2600 | 8.2500 | 8.2600 | -7.295% | 50 | 59 | -68.402% |
| 2026-01-02 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -0.558% | 5 | 9 | -70.707% |
| 2025-12-22 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -12.500% | 2 | 6 | -70.871% |
| 2025-12-12 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -10.333% | 2 | 6 | -74.512% |
| 2025-11-25 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +0.088% | 1 | 4 | -77.145% |
| 2025-11-17 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -7.611% | 1 | 4 | -77.125% |
| 2025-11-07 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +16.730% | 2 | 4 | -78.866% |
| 2025-11-03 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +6.439% | 1 | 1 | -75.331% |
| 2025-10-27 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 1 | 1 | -73.742% |