SPY270617P00480000
SPY Jun 17 2027 480.00 Put
optionOPRA
EODOct 26, 2026
3.13USD-8.211%(-0.28)4Vol1,730OI
SPY270617P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -8.211% | 4 | 1,730 | 0.000% |
| 2026-10-23 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +18.815% | 2 | 1,730 | -8.211% |
| 2026-10-20 | 2.9100 | 2.9100 | 2.8700 | 2.8700 | -13.814% | 451 | 1,312 | +9.059% |
| 2026-10-16 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +20.217% | 21 | 1,292 | -6.006% |
| 2026-10-15 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -3.484% | 1 | 1,292 | +12.996% |
| 2026-10-14 | 2.8400 | 2.8700 | 2.8400 | 2.8700 | +7.895% | 929 | 656 | +9.059% |
| 2026-10-12 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.845% | 40 | 656 | +17.669% |
| 2026-10-09 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +1.498% | 1 | 656 | +15.498% |
| 2026-10-06 | 2.6600 | 2.6700 | 2.6600 | 2.6700 | -5.319% | 15 | 664 | +17.228% |
| 2026-10-05 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -4.730% | 35 | 664 | +10.993% |
| 2026-09-30 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -1.003% | 5 | 669 | +5.743% |
| 2026-09-28 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +2.048% | 1 | 668 | +4.682% |
| 2026-09-23 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +1.034% | 100 | 568 | +6.826% |
| 2026-09-22 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | -8.228% | 3 | 568 | +7.931% |
| 2026-09-21 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | -3.364% | 100 | 468 | -0.949% |
| 2026-09-18 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -5.217% | 100 | 368 | -4.281% |
| 2026-09-01 | 3.5900 | 3.5900 | 3.4500 | 3.4500 | -2.266% | 64 | 366 | -9.275% |
| 2026-08-27 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | -11.083% | 80 | 384 | -11.331% |
| 2026-08-24 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +1.018% | 1 | 384 | -21.159% |
| 2026-08-21 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -3.202% | 10 | 374 | -20.356% |
| 2026-08-20 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +2.785% | 3 | 374 | -22.906% |
| 2026-08-19 | 3.9900 | 3.9900 | 3.9500 | 3.9500 | -4.819% | 19 | 392 | -20.759% |
| 2026-08-18 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | +0.973% | 4 | 389 | -24.578% |
| 2026-08-17 | 4.1100 | 4.1100 | 4.1000 | 4.1100 | +5.115% | 19 | 370 | -23.844% |
| 2026-08-14 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -3.931% | 1 | 371 | -19.949% |
| 2026-08-10 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -1.453% | 15 | 368 | -23.096% |
| 2026-08-05 | 4.1700 | 4.1800 | 4.1300 | 4.1300 | -1.667% | 99 | 417 | -24.213% |
| 2026-08-04 | 4.3800 | 4.3800 | 4.2000 | 4.2000 | -15.832% | 99 | 338 | -25.476% |
| 2026-07-31 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -8.103% | 1 | 338 | -37.275% |
| 2026-07-17 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +4.223% | 407 | 670 | -42.357% |
| 2026-07-16 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +4.200% | 1 | 669 | -39.923% |
| 2026-07-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.215% | 5 | 669 | -37.400% |
| 2026-07-13 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -3.333% | 1 | 670 | -40.038% |
| 2026-07-07 | 5.4200 | 5.4200 | 5.4000 | 5.4000 | +0.372% | 2 | 672 | -42.037% |
| 2026-07-01 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +1.318% | 10 | 672 | -41.822% |
| 2026-06-30 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -3.804% | 1 | 672 | -41.055% |
| 2026-06-29 | 5.6100 | 5.6600 | 5.5200 | 5.5200 | -7.227% | 62 | 693 | -43.297% |
| 2026-06-26 | 6.0100 | 6.0100 | 5.8700 | 5.9500 | -4.032% | 21 | 713 | -47.395% |
| 2026-06-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.442% | 2 | 715 | -49.516% |
| 2026-06-18 | 5.9500 | 5.9500 | 5.8800 | 5.8800 | -1.010% | 2 | 715 | -46.769% |
| 2026-06-17 | 5.8000 | 6.0400 | 5.8000 | 5.9400 | +3.846% | 7 | 718 | -47.306% |
| 2026-06-16 | 5.5800 | 5.7200 | 5.5800 | 5.7200 | +0.351% | 3 | 715 | -45.280% |
| 2026-06-15 | 5.6700 | 5.7000 | 5.6000 | 5.7000 | -12.173% | 86 | 675 | -45.088% |
| 2026-06-11 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +2.366% | 2 | 675 | -51.772% |
| 2026-06-08 | 6.0900 | 6.3500 | 6.0900 | 6.3400 | +4.793% | 7 | 673 | -50.631% |
| 2026-06-03 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +3.242% | 1 | 672 | -48.264% |
| 2026-06-02 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -0.170% | 1 | 671 | -46.587% |
| 2026-05-29 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -2.492% | 10 | 678 | -46.678% |
| 2026-05-28 | 6.0900 | 6.0900 | 6.0200 | 6.0200 | -3.060% | 272 | 950 | -48.007% |
| 2026-05-26 | 6.1200 | 6.2100 | 6.1200 | 6.2100 | -1.115% | 3 | 948 | -49.597% |
| 2026-05-22 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -8.321% | 2 | 946 | -50.159% |
| 2026-05-18 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.560% | 2 | 945 | -54.307% |
| 2026-05-14 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -4.484% | 3 | 942 | -55.477% |
| 2026-05-12 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +1.798% | 5 | 937 | -57.473% |
| 2026-05-07 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -4.111% | 1 | 937 | -56.708% |
| 2026-05-01 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -1.823% | 10 | 937 | -58.488% |
| 2026-04-30 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -7.692% | 35 | 937 | -59.245% |
| 2026-04-28 | 8.3100 | 8.3200 | 8.3100 | 8.3200 | +2.086% | 48 | 937 | -62.380% |
| 2026-04-27 | 8.1100 | 8.1500 | 8.1000 | 8.1500 | -3.550% | 8 | 889 | -61.595% |
| 2026-04-23 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +1.930% | 1 | 886 | -62.959% |
| 2026-04-22 | 8.3500 | 8.3500 | 8.2900 | 8.2900 | -2.700% | 10 | 886 | -62.244% |
| 2026-04-20 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +1.429% | 2 | 881 | -63.263% |
| 2026-04-17 | 8.3800 | 8.4000 | 8.2700 | 8.4000 | -4.977% | 171 | 881 | -62.738% |
| 2026-04-15 | 8.9100 | 8.9100 | 8.8400 | 8.8400 | -1.229% | 20 | 812 | -64.593% |
| 2026-04-14 | 9.0000 | 9.0000 | 8.8600 | 8.9500 | -3.970% | 52 | 812 | -65.028% |
| 2026-04-13 | 9.7800 | 9.7800 | 9.3200 | 9.3200 | -7.631% | 63 | 803 | -66.416% |
| 2026-04-09 | 10.0600 | 10.0900 | 10.0600 | 10.0900 | -1.272% | 498 | 745 | -68.979% |
| 2026-04-08 | 10.0000 | 10.2200 | 10.0000 | 10.2200 | -14.833% | 7 | 337 | -69.374% |
| 2026-04-02 | 12.3000 | 12.3000 | 12.0000 | 12.0000 | -1.072% | 32 | 299 | -73.917% |
| 2026-04-01 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -8.176% | 2 | 299 | -74.196% |
| 2026-03-31 | 14.1000 | 14.1000 | 13.2100 | 13.2100 | -17.643% | 6 | 297 | -76.306% |
| 2026-03-30 | 15.4300 | 16.0400 | 15.1200 | 16.0400 | +2.821% | 9 | 291 | -80.486% |
| 2026-03-27 | 15.5900 | 15.6000 | 15.5900 | 15.6000 | +13.043% | 2 | 284 | -79.936% |
| 2026-03-26 | 13.5000 | 13.8000 | 13.5000 | 13.8000 | +4.943% | 2 | 282 | -77.319% |
| 2026-03-24 | 13.5000 | 13.5000 | 12.9100 | 13.1500 | +3.137% | 4 | 280 | -76.198% |
| 2026-03-23 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -6.593% | 2 | 278 | -75.451% |
| 2026-03-20 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +4.678% | 1 | 277 | -77.070% |
| 2026-03-18 | 12.6700 | 13.0400 | 12.6700 | 13.0400 | +10.042% | 11 | 277 | -75.997% |
| 2026-03-16 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -7.059% | 1 | 276 | -73.586% |
| 2026-03-12 | 12.5200 | 12.7500 | 12.5200 | 12.7500 | +7.143% | 3 | 276 | -75.451% |
| 2026-03-11 | 11.9200 | 11.9200 | 11.9000 | 11.9000 | +0.422% | 2 | 273 | -73.697% |
| 2026-03-10 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -9.611% | 2 | 275 | -73.586% |
| 2026-03-09 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +1.707% | 1 | 275 | -76.125% |
| 2026-03-06 | 12.2300 | 12.8900 | 12.2300 | 12.8900 | +11.505% | 2 | 296 | -75.718% |
| 2026-03-05 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +9.366% | 4 | 297 | -72.924% |
| 2026-03-04 | 11.0000 | 11.0000 | 10.5700 | 10.5700 | -17.998% | 3 | 297 | -70.388% |
| 2026-03-03 | 12.5300 | 12.8900 | 12.5300 | 12.8900 | +17.395% | 56 | 297 | -75.718% |
| 2026-02-27 | 10.8700 | 10.9800 | 10.7500 | 10.9800 | +5.476% | 193 | 297 | -71.494% |
| 2026-02-25 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -6.804% | 1 | 126 | -69.933% |
| 2026-02-19 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +2.760% | 9 | 126 | -71.979% |
| 2026-02-17 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +6.360% | 3 | 117 | -71.205% |
| 2026-02-12 | 10.2500 | 10.2500 | 10.2200 | 10.2200 | +3.128% | 13 | 114 | -69.374% |
| 2026-02-09 | 9.9300 | 9.9300 | 9.9100 | 9.9100 | -12.917% | 33 | 101 | -68.416% |
| 2026-02-05 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +17.199% | 4 | 68 | -72.496% |
| 2026-01-26 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -2.018% | 1 | 70 | -67.765% |
| 2026-01-22 | 9.8700 | 9.9100 | 9.8700 | 9.9100 | -0.801% | 4 | 69 | -68.416% |
| 2026-01-21 | 10.8100 | 10.8100 | 9.9900 | 9.9900 | +1.113% | 6 | 65 | -68.669% |
| 2026-01-16 | 9.9000 | 9.9000 | 9.8800 | 9.8800 | -2.947% | 2 | 62 | -68.320% |
| 2026-01-07 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | 0.000% | 1 | 62 | -69.253% |
| 2026-01-05 | 10.2200 | 10.2200 | 10.1400 | 10.1800 | -0.586% | 3 | 61 | -69.253% |
| 2026-01-02 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -2.662% | 2 | 61 | -69.434% |
| 2025-12-31 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +4.885% | 2 | 57 | -70.247% |
| 2025-12-30 | 10.0200 | 10.0300 | 10.0200 | 10.0300 | 0.000% | 4 | 57 | -68.794% |
| 2025-12-29 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -0.889% | 1 | 53 | -68.794% |
| 2025-12-26 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +0.198% | 2 | 52 | -69.071% |
| 2025-12-24 | 10.1200 | 10.1600 | 10.1000 | 10.1000 | -0.980% | 5 | 48 | -69.010% |
| 2025-12-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -1.067% | 5 | 48 | -69.314% |
| 2025-12-22 | 10.3300 | 10.3300 | 10.3100 | 10.3100 | -10.035% | 11 | 43 | -69.641% |
| 2025-12-18 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -3.291% | 15 | 39 | -72.688% |
| 2025-12-12 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +3.856% | 1 | 24 | -73.586% |
| 2025-12-08 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -2.645% | 10 | 23 | -72.568% |
| 2025-12-04 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +0.515% | 3 | 13 | -73.294% |
| 2025-12-03 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -3.237% | 2 | 11 | -73.156% |
| 2025-11-28 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -6.226% | 1 | 9 | -74.025% |
| 2025-11-25 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -9.698% | 2 | 9 | -75.642% |
| 2025-11-24 | 14.3800 | 14.3800 | 14.2300 | 14.2300 | +3.116% | 4 | 9 | -78.004% |
| 2025-11-14 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -3.361% | 2 | 7 | -77.319% |
| 2025-11-07 | 13.8800 | 14.2900 | 13.7900 | 14.2800 | +16.003% | 6 | 5 | -78.081% |
| 2025-10-31 | 12.1800 | 12.3100 | 12.1800 | 12.3100 | +4.234% | 2 | 4 | -74.574% |
| 2025-10-30 | 11.7700 | 11.9100 | 11.7100 | 11.8100 | 0.000% | 5 | 5 | -73.497% |