SPY270617P00465000
SPY Jun 17 2027 465.00 Put
optionOPRA
EODOct 21, 2026
2.52USD-4.545%(-0.12)91Vol1,882OI
SPY270617P00465000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.5200 | 2.5200 | 2.5100 | 2.5200 | -4.545% | 91 | 1,882 | 0.000% |
| 2026-10-19 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -10.811% | 300 | 1,715 | -4.545% |
| 2026-10-16 | 2.4400 | 3.0400 | 2.4400 | 2.9600 | +17.460% | 18 | 1,699 | -14.865% |
| 2026-10-15 | 2.6600 | 2.6600 | 2.5200 | 2.5200 | -2.326% | 24 | 1,676 | 0.000% |
| 2026-10-14 | 2.6100 | 2.6100 | 2.5800 | 2.5800 | +8.403% | 1,847 | 958 | -2.326% |
| 2026-10-13 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -1.245% | 9 | 958 | +5.882% |
| 2026-10-09 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -1.633% | 1 | 957 | +4.564% |
| 2026-10-08 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | -2.778% | 6 | 956 | +2.857% |
| 2026-10-05 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | -5.970% | 2 | 957 | 0.000% |
| 2026-09-22 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -20.000% | 2 | 955 | -5.970% |
| 2026-09-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 3 | 955 | -24.776% |
| 2026-09-09 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | +8.014% | 30 | 956 | -18.710% |
| 2026-09-04 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -18.927% | 10 | 946 | -12.195% |
| 2026-08-14 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -6.842% | 100 | 854 | -28.814% |
| 2026-08-04 | 3.9900 | 3.9900 | 3.8000 | 3.8000 | -9.739% | 3 | 856 | -33.684% |
| 2026-08-03 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -2.995% | 1 | 857 | -40.143% |
| 2026-07-31 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -3.556% | 1 | 857 | -41.935% |
| 2026-07-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.163% | 5 | 862 | -44.000% |
| 2026-06-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -5.222% | 1 | 863 | -48.571% |
| 2026-06-29 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -3.002% | 1 | 863 | -51.257% |
| 2026-06-17 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +4.510% | 1 | 862 | -52.720% |
| 2026-06-15 | 5.0900 | 5.1000 | 5.0900 | 5.1000 | -8.929% | 5 | 862 | -50.588% |
| 2026-06-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.282% | 1 | 862 | -55.000% |
| 2026-06-10 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +0.347% | 741 | 609 | -56.477% |
| 2026-06-09 | 6.2500 | 6.3300 | 5.7600 | 5.7700 | -5.719% | 9 | 610 | -56.326% |
| 2026-06-05 | 5.8500 | 6.1200 | 5.8500 | 6.1200 | +9.481% | 2 | 610 | -58.824% |
| 2026-05-27 | 5.5900 | 5.6000 | 5.5900 | 5.5900 | +1.085% | 3 | 610 | -54.919% |
| 2026-05-26 | 5.5200 | 5.5300 | 5.5200 | 5.5300 | -7.833% | 215 | 546 | -54.430% |
| 2026-05-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.382% | 1 | 545 | -58.000% |
| 2026-05-19 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -4.314% | 5 | 545 | -59.420% |
| 2026-05-15 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +5.528% | 5 | 540 | -61.171% |
| 2026-05-14 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -1.757% | 8 | 540 | -59.024% |
| 2026-05-13 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -2.946% | 1 | 539 | -59.744% |
| 2026-05-11 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -10.665% | 1 | 539 | -60.930% |
| 2026-04-24 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -3.476% | 1 | 539 | -65.097% |
| 2026-04-22 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -5.912% | 1 | 539 | -66.310% |
| 2026-04-15 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -7.451% | 1 | 538 | -68.302% |
| 2026-04-09 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -21.767% | 7 | 537 | -70.664% |
| 2026-04-07 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +2.140% | 5 | 530 | -77.049% |
| 2026-04-01 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -21.988% | 164 | 525 | -76.558% |
| 2026-03-27 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | +12.766% | 2 | 525 | -81.713% |
| 2026-03-26 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +1.749% | 12 | 523 | -79.378% |
| 2026-03-24 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +11.721% | 1 | 523 | -79.017% |
| 2026-03-23 | 10.7000 | 10.7500 | 10.7000 | 10.7500 | -13.793% | 2 | 523 | -76.558% |
| 2026-03-20 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +8.908% | 3 | 522 | -79.791% |
| 2026-03-13 | 10.8400 | 11.5000 | 10.7600 | 11.4500 | +13.031% | 8 | 520 | -77.991% |
| 2026-03-05 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +3.367% | 1 | 518 | -75.123% |
| 2026-03-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +0.102% | 2 | 517 | -74.286% |
| 2026-02-27 | 9.6500 | 9.7900 | 9.5700 | 9.7900 | -0.508% | 517 | 517 | -74.259% |
| 2026-02-05 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +8.970% | 1 | 3 | -74.390% |
| 2026-01-08 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +1.804% | 1 | 2 | -72.093% |
| 2026-01-07 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -3.060% | 1 | 2 | -71.590% |
| 2026-01-02 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -6.442% | 1 | 2 | -72.459% |
| 2025-12-19 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | 0.000% | 1 | 1 | -74.233% |