SPY270617P00470000
SPY Jun 17 2027 470.00 Put
optionOPRA
EODOct 26, 2026
2.87USD+2.867%(+0.08)6Vol724OI
SPY270617P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +2.867% | 6 | 724 | 0.000% |
| 2026-10-20 | 2.8800 | 2.8800 | 2.7900 | 2.7900 | 0.000% | 3 | 723 | +2.867% |
| 2026-10-16 | 2.5200 | 2.7900 | 2.5200 | 2.7900 | +8.560% | 78 | 776 | +2.867% |
| 2026-10-15 | 2.7600 | 2.7600 | 2.5700 | 2.5700 | -2.281% | 16 | 762 | +11.673% |
| 2026-10-14 | 2.6200 | 2.6300 | 2.6200 | 2.6300 | +4.365% | 6 | 761 | +9.125% |
| 2026-10-09 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +0.398% | 1 | 761 | +13.889% |
| 2026-10-07 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 0.000% | 1 | 760 | +14.343% |
| 2026-10-06 | 2.5300 | 2.5400 | 2.5100 | 2.5100 | -7.721% | 22 | 760 | +14.343% |
| 2026-09-22 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -3.887% | 1 | 760 | +5.515% |
| 2026-09-21 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -8.710% | 22 | 760 | +1.413% |
| 2026-09-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.977% | 2 | 758 | -7.419% |
| 2026-09-17 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -8.358% | 19 | 757 | -6.515% |
| 2026-09-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.361% | 28 | 757 | -14.328% |
| 2026-09-14 | 3.1600 | 3.2100 | 3.1600 | 3.2100 | +8.814% | 284 | 757 | -10.592% |
| 2026-09-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 0.000% | 3 | 760 | -2.712% |
| 2026-09-03 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | -18.283% | 2 | 760 | -2.712% |
| 2026-08-24 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | -7.436% | 2 | 760 | -20.499% |
| 2026-08-18 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | +2.362% | 2 | 760 | -26.410% |
| 2026-08-11 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -0.262% | 1 | 760 | -24.672% |
| 2026-08-07 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -14.157% | 1 | 760 | -24.869% |
| 2026-07-31 | 4.6300 | 4.6300 | 4.4500 | 4.4500 | -11.355% | 3 | 759 | -35.506% |
| 2026-07-30 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -8.727% | 3 | 756 | -42.829% |
| 2026-07-29 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | +9.344% | 4 | 755 | -47.818% |
| 2026-07-27 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -3.640% | 1 | 755 | -42.942% |
| 2026-07-23 | 5.3500 | 5.3500 | 5.2200 | 5.2200 | +3.162% | 2 | 755 | -45.019% |
| 2026-07-20 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -2.879% | 1 | 755 | -43.281% |
| 2026-07-17 | 5.3200 | 5.3200 | 5.0000 | 5.2100 | +9.454% | 102 | 848 | -44.914% |
| 2026-07-10 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -10.189% | 1 | 849 | -39.706% |
| 2026-07-08 | 5.1000 | 5.3000 | 5.1000 | 5.3000 | +6.000% | 7 | 842 | -45.849% |
| 2026-07-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.233% | 30 | 842 | -42.600% |
| 2026-06-25 | 5.5700 | 5.5700 | 5.5600 | 5.5700 | +0.360% | 3 | 841 | -48.474% |
| 2026-06-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.526% | 1 | 842 | -48.288% |
| 2026-06-16 | 5.2300 | 5.2300 | 5.2100 | 5.2100 | -0.762% | 3 | 841 | -44.914% |
| 2026-06-15 | 5.2300 | 5.3500 | 5.2300 | 5.2500 | -12.646% | 172 | 810 | -45.333% |
| 2026-06-10 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +5.070% | 64 | 874 | -52.246% |
| 2026-06-08 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -5.455% | 409 | 875 | -49.825% |
| 2026-06-05 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +9.009% | 451 | 1,083 | -52.562% |
| 2026-06-04 | 5.6600 | 5.6600 | 5.5500 | 5.5500 | +2.210% | 5 | 1,083 | -48.288% |
| 2026-06-02 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +0.742% | 20 | 1,103 | -47.145% |
| 2026-06-01 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -0.370% | 1 | 1,102 | -46.753% |
| 2026-05-29 | 5.4400 | 5.4400 | 5.4100 | 5.4100 | -6.239% | 9 | 1,106 | -46.950% |
| 2026-05-27 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -1.029% | 2 | 1,104 | -50.260% |
| 2026-05-22 | 5.8100 | 5.8300 | 5.8100 | 5.8300 | -2.833% | 4 | 1,103 | -50.772% |
| 2026-05-21 | 6.0100 | 6.0100 | 6.0000 | 6.0000 | -6.977% | 2 | 1,103 | -52.167% |
| 2026-05-20 | 6.4100 | 6.4500 | 6.4100 | 6.4500 | +1.256% | 4 | 1,103 | -55.504% |
| 2026-05-19 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 0.000% | 1 | 1,104 | -54.945% |
| 2026-05-18 | 6.4500 | 6.4500 | 6.3700 | 6.3700 | -2.450% | 3 | 1,102 | -54.945% |
| 2026-05-15 | 6.5800 | 6.5800 | 6.5300 | 6.5300 | -1.952% | 2 | 1,101 | -56.049% |
| 2026-05-11 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -5.532% | 2 | 1,099 | -56.907% |
| 2026-05-04 | 7.1700 | 7.1700 | 7.0500 | 7.0500 | +1.293% | 12 | 1,087 | -59.291% |
| 2026-05-01 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -2.384% | 10 | 1,087 | -58.764% |
| 2026-04-30 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -5.312% | 10 | 1,087 | -59.748% |
| 2026-04-27 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +0.133% | 2 | 1,087 | -61.886% |
| 2026-04-24 | 7.5000 | 7.5200 | 7.5000 | 7.5200 | -8.068% | 12 | 1,085 | -61.835% |
| 2026-04-21 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +5.277% | 5 | 1,080 | -64.914% |
| 2026-04-20 | 7.7100 | 7.7800 | 7.7100 | 7.7700 | -0.893% | 6 | 1,080 | -63.063% |
| 2026-04-17 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -5.085% | 1 | 1,074 | -63.393% |
| 2026-04-15 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -7.087% | 1 | 1,073 | -65.254% |
| 2026-04-09 | 9.2300 | 9.2300 | 8.8900 | 8.8900 | -4.203% | 181 | 1,073 | -67.717% |
| 2026-04-08 | 9.0200 | 9.2800 | 9.0200 | 9.2800 | -15.483% | 2 | 893 | -69.073% |
| 2026-04-07 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -0.091% | 1 | 892 | -73.862% |
| 2026-04-01 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -7.879% | 1 | 892 | -73.885% |
| 2026-03-31 | 12.9700 | 12.9700 | 11.9300 | 11.9300 | -19.173% | 2 | 892 | -75.943% |
| 2026-03-30 | 13.9000 | 14.7600 | 13.9000 | 14.7600 | +1.863% | 5 | 891 | -80.556% |
| 2026-03-27 | 13.8600 | 14.4900 | 13.8600 | 14.4900 | +13.292% | 3 | 888 | -80.193% |
| 2026-03-26 | 12.1400 | 12.7900 | 12.1400 | 12.7900 | +7.389% | 30 | 888 | -77.561% |
| 2026-03-24 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +6.339% | 1 | 888 | -75.903% |
| 2026-03-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -15.152% | 1 | 887 | -74.375% |
| 2026-03-20 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +9.635% | 1 | 886 | -78.258% |
| 2026-03-19 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +4.152% | 1 | 886 | -76.163% |
| 2026-03-18 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +7.037% | 1 | 886 | -75.173% |
| 2026-03-17 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -2.615% | 3 | 886 | -73.426% |
| 2026-03-16 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -2.890% | 2 | 884 | -74.121% |
| 2026-03-13 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +17.490% | 2 | 884 | -74.869% |
| 2026-03-04 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -11.717% | 423 | 903 | -70.473% |
| 2026-03-03 | 12.0000 | 12.0000 | 11.0100 | 11.0100 | +9.880% | 3 | 480 | -73.933% |
| 2026-03-02 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -1.086% | 1 | 478 | -71.357% |
| 2026-02-27 | 9.9500 | 10.1300 | 9.9400 | 10.1300 | +2.738% | 449 | 478 | -71.668% |
| 2026-02-24 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +0.305% | 1 | 36 | -70.892% |
| 2026-02-20 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +3.040% | 1 | 35 | -70.804% |
| 2026-02-06 | 9.9000 | 9.9000 | 9.5400 | 9.5400 | +6.118% | 5 | 34 | -69.916% |
| 2026-01-26 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -2.600% | 10 | 31 | -68.076% |
| 2026-01-07 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -16.395% | 1 | 23 | -68.906% |
| 2025-12-17 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -11.680% | 2 | 22 | -74.004% |
| 2025-11-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 20 | 20 | -77.040% |