SPY270617P00475000
SPY Jun 17 2027 475.00 Put
optionOPRA
EODOct 23, 2026
3.35USD+20.939%(+0.58)1Vol2,614OI
SPY270617P00475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +20.939% | 1 | 2,614 | 0.000% |
| 2026-10-20 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +6.950% | 300 | 2,314 | +20.939% |
| 2026-10-16 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -4.428% | 6 | 2,309 | +29.344% |
| 2026-10-15 | 2.8600 | 2.8600 | 2.7100 | 2.7100 | +5.447% | 7 | 2,307 | +23.616% |
| 2026-10-13 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 0.000% | 4 | 2,305 | +30.350% |
| 2026-10-12 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -4.815% | 25 | 2,330 | +30.350% |
| 2026-10-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.460% | 25 | 2,321 | +24.074% |
| 2026-10-05 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.860% | 35 | 2,356 | +22.263% |
| 2026-10-02 | 2.8300 | 2.8600 | 2.8300 | 2.8500 | +0.352% | 18 | 2,350 | +17.544% |
| 2026-09-30 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | -3.072% | 4 | 2,346 | +17.958% |
| 2026-09-29 | 2.8600 | 2.9300 | 2.8600 | 2.9300 | +1.384% | 16 | 2,343 | +14.334% |
| 2026-09-28 | 2.9700 | 2.9700 | 2.8600 | 2.8900 | -3.987% | 24 | 2,346 | +15.917% |
| 2026-09-25 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +2.034% | 1 | 2,345 | +11.296% |
| 2026-09-24 | 3.0300 | 3.0500 | 2.9100 | 2.9500 | +2.076% | 7 | 2,343 | +13.559% |
| 2026-09-22 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -1.027% | 1 | 2,343 | +15.917% |
| 2026-09-21 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | -16.809% | 24 | 2,341 | +14.726% |
| 2026-09-10 | 3.4200 | 3.5100 | 3.4200 | 3.5100 | +14.706% | 4 | 2,341 | -4.558% |
| 2026-09-03 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -8.657% | 1 | 2,341 | +9.477% |
| 2026-09-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.047% | 2 | 2,343 | 0.000% |
| 2026-08-27 | 3.4800 | 3.4800 | 3.4200 | 3.4200 | -7.065% | 101 | 2,394 | -2.047% |
| 2026-08-26 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -0.809% | 1 | 2,394 | -8.967% |
| 2026-08-25 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -8.395% | 1 | 2,393 | -9.704% |
| 2026-08-18 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +6.860% | 1 | 2,393 | -17.284% |
| 2026-08-14 | 3.7700 | 3.7900 | 3.7700 | 3.7900 | -0.263% | 2 | 2,393 | -11.609% |
| 2026-08-12 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | -3.061% | 2 | 2,395 | -11.842% |
| 2026-08-10 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -0.508% | 1 | 2,395 | -14.541% |
| 2026-08-07 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -0.756% | 1 | 2,396 | -14.975% |
| 2026-08-05 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | -3.874% | 138 | 2,534 | -15.617% |
| 2026-08-04 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | -6.136% | 2 | 2,533 | -18.886% |
| 2026-08-03 | 4.4600 | 4.4600 | 4.4000 | 4.4000 | -10.569% | 3 | 2,534 | -23.864% |
| 2026-07-30 | 5.2500 | 5.2500 | 4.9200 | 4.9200 | -1.006% | 5 | 2,531 | -31.911% |
| 2026-07-28 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -0.600% | 6 | 2,531 | -32.596% |
| 2026-07-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.890% | 1 | 2,530 | -33.000% |
| 2026-07-23 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +1.512% | 1 | 2,531 | -37.616% |
| 2026-07-20 | 5.0300 | 5.2900 | 5.0300 | 5.2900 | -1.855% | 6 | 2,525 | -36.673% |
| 2026-07-17 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +8.233% | 1 | 2,526 | -37.848% |
| 2026-07-16 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +1.220% | 1 | 2,526 | -32.731% |
| 2026-07-10 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -1.796% | 2 | 2,528 | -31.911% |
| 2026-07-06 | 5.0000 | 5.0100 | 5.0000 | 5.0100 | -11.327% | 2 | 2,530 | -33.134% |
| 2026-06-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.990% | 1 | 2,531 | -40.708% |
| 2026-06-24 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -1.151% | 1 | 2,531 | -44.260% |
| 2026-06-23 | 6.1300 | 6.1300 | 6.0800 | 6.0800 | +6.480% | 201 | 2,530 | -44.901% |
| 2026-06-22 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +2.330% | 1 | 2,529 | -41.331% |
| 2026-06-18 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -1.761% | 2 | 2,527 | -39.964% |
| 2026-06-17 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -5.804% | 1 | 2,527 | -41.021% |
| 2026-06-12 | 6.0100 | 6.0300 | 6.0100 | 6.0300 | -2.585% | 2 | 2,526 | -44.444% |
| 2026-06-11 | 6.7400 | 6.8300 | 6.1900 | 6.1900 | -8.296% | 4 | 2,525 | -45.880% |
| 2026-06-10 | 6.7200 | 6.7500 | 6.7200 | 6.7500 | +4.814% | 2 | 2,524 | -50.370% |
| 2026-06-09 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +6.096% | 1 | 2,523 | -47.981% |
| 2026-06-08 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -1.301% | 1 | 2,523 | -44.811% |
| 2026-06-05 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +8.850% | 1 | 2,523 | -45.528% |
| 2026-06-02 | 5.6300 | 5.6500 | 5.6300 | 5.6500 | +0.177% | 23 | 2,543 | -40.708% |
| 2026-05-29 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -2.083% | 13 | 2,556 | -40.603% |
| 2026-05-28 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -4.000% | 13 | 2,550 | -41.840% |
| 2026-05-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.180% | 1 | 2,549 | -44.167% |
| 2026-05-26 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -2.627% | 1 | 2,548 | -43.508% |
| 2026-05-22 | 6.0700 | 6.0900 | 6.0700 | 6.0900 | -7.867% | 6 | 2,553 | -44.992% |
| 2026-05-19 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -3.079% | 2 | 2,551 | -49.319% |
| 2026-05-15 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -4.881% | 25 | 2,552 | -50.880% |
| 2026-05-12 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +2.429% | 5 | 2,549 | -53.278% |
| 2026-05-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.530% | 2 | 2,549 | -52.143% |
| 2026-05-04 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +4.993% | 1 | 2,548 | -55.746% |
| 2026-05-01 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -9.649% | 1 | 2,547 | -53.537% |
| 2026-04-22 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -6.338% | 302 | 2,547 | -58.020% |
| 2026-04-16 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -0.699% | 1 | 2,245 | -60.681% |
| 2026-04-15 | 8.5800 | 8.5900 | 8.5800 | 8.5800 | -9.398% | 3 | 2,244 | -60.956% |
| 2026-04-10 | 9.2100 | 9.4700 | 9.2100 | 9.4700 | +2.489% | 1,062 | 2,242 | -64.625% |
| 2026-04-09 | 9.6100 | 9.6100 | 9.2400 | 9.2400 | -20.000% | 335 | 1,182 | -63.745% |
| 2026-04-07 | 11.5800 | 11.7500 | 11.5500 | 11.5500 | +4.242% | 8 | 848 | -70.996% |
| 2026-04-06 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -5.461% | 5 | 851 | -69.765% |
| 2026-04-02 | 12.7000 | 12.7000 | 11.7000 | 11.7200 | -21.237% | 108 | 846 | -71.416% |
| 2026-03-27 | 15.0000 | 15.0000 | 14.8800 | 14.8800 | +12.642% | 22 | 846 | -77.487% |
| 2026-03-20 | 12.9700 | 13.2100 | 12.9700 | 13.2100 | +11.383% | 44 | 824 | -74.640% |
| 2026-03-18 | 12.1200 | 12.1200 | 11.8600 | 11.8600 | +5.610% | 3 | 866 | -71.754% |
| 2026-03-17 | 11.0700 | 11.2300 | 11.0700 | 11.2300 | -3.935% | 3 | 867 | -70.169% |
| 2026-03-16 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -7.443% | 200 | 865 | -71.343% |
| 2026-03-13 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +7.034% | 101 | 865 | -73.476% |
| 2026-03-12 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +4.056% | 1 | 865 | -71.610% |
| 2026-03-11 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -7.429% | 1 | 864 | -70.459% |
| 2026-03-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +8.599% | 1 | 863 | -72.653% |
| 2026-03-05 | 10.6500 | 11.2800 | 10.6500 | 11.2800 | +12.016% | 6 | 863 | -70.301% |
| 2026-03-04 | 10.6300 | 10.6300 | 10.0700 | 10.0700 | -13.784% | 257 | 860 | -66.733% |
| 2026-03-03 | 11.7000 | 12.5600 | 11.6800 | 11.6800 | +11.238% | 43 | 607 | -71.318% |
| 2026-02-27 | 10.7500 | 10.9000 | 10.4000 | 10.5000 | +0.478% | 416 | 594 | -68.095% |
| 2026-02-26 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +1.456% | 10 | 226 | -67.943% |
| 2026-02-24 | 10.8800 | 10.8800 | 10.2500 | 10.3000 | -0.097% | 40 | 220 | -67.476% |
| 2026-02-23 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -0.579% | 50 | 180 | -67.507% |
| 2026-02-17 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +5.708% | 2 | 132 | -67.695% |
| 2026-02-10 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +2.830% | 50 | 132 | -65.851% |
| 2026-02-09 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -12.397% | 1 | 82 | -64.885% |
| 2026-02-05 | 11.2500 | 11.2500 | 10.6200 | 10.8900 | +8.574% | 14 | 82 | -69.238% |
| 2026-02-04 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +6.363% | 1 | 69 | -66.600% |
| 2026-02-02 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -1.668% | 1 | 69 | -64.475% |
| 2026-01-22 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -7.074% | 50 | 68 | -65.068% |
| 2026-01-20 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +4.772% | 1 | 18 | -67.539% |
| 2026-01-14 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +0.102% | 2 | 17 | -65.990% |
| 2026-01-05 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -11.351% | 2 | 13 | -65.955% |
| 2025-12-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.421% | 3 | 13 | -69.820% |
| 2025-12-09 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +0.357% | 10 | 16 | -70.249% |
| 2025-12-08 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -5.476% | 1 | 6 | -70.143% |
| 2025-11-26 | 11.9200 | 11.9200 | 11.8700 | 11.8700 | -6.829% | 5 | 2 | -71.778% |
| 2025-11-14 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | 0.000% | 2 | 2 | -73.705% |