SPY270617P00485000
SPY Jun 17 2027 485.00 Put
optionOPRA
EODOct 20, 2026
2.97USD-0.336%(-0.01)3Vol2,247OI
SPY270617P00485000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -0.336% | 3 | 2,246 | 0.000% |
| 2026-10-16 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +3.114% | 40 | 2,286 | -0.336% |
| 2026-10-14 | 2.8400 | 2.8900 | 2.8400 | 2.8900 | +4.710% | 1,761 | 525 | +2.768% |
| 2026-10-12 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -22.472% | 40 | 485 | +7.609% |
| 2026-09-16 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +8.207% | 25 | 485 | -16.573% |
| 2026-09-04 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +0.612% | 6 | 485 | -9.726% |
| 2026-09-03 | 3.3800 | 3.3800 | 3.2700 | 3.2700 | -12.567% | 35 | 485 | -9.174% |
| 2026-09-01 | 3.5500 | 3.7400 | 3.5500 | 3.7400 | +3.315% | 40 | 451 | -20.588% |
| 2026-08-28 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -11.707% | 3 | 451 | -17.956% |
| 2026-08-21 | 4.1100 | 4.1100 | 4.1000 | 4.1000 | +0.490% | 4 | 451 | -27.561% |
| 2026-08-14 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -2.625% | 1 | 452 | -27.206% |
| 2026-08-10 | 4.1600 | 4.1900 | 4.1600 | 4.1900 | -1.179% | 3 | 455 | -29.117% |
| 2026-08-06 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.072% | 1 | 455 | -29.953% |
| 2026-08-04 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | -12.648% | 3 | 456 | -32.805% |
| 2026-07-31 | 5.4000 | 5.4000 | 5.0600 | 5.0600 | -6.814% | 261 | 237 | -41.304% |
| 2026-07-21 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -4.401% | 1 | 237 | -45.304% |
| 2026-07-17 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +6.567% | 130 | 334 | -47.711% |
| 2026-07-13 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +1.331% | 1 | 333 | -44.278% |
| 2026-07-10 | 5.2300 | 5.2600 | 5.2300 | 5.2600 | -4.710% | 19 | 342 | -43.536% |
| 2026-06-30 | 5.5800 | 5.5800 | 5.5200 | 5.5200 | -3.327% | 8 | 348 | -46.196% |
| 2026-06-29 | 5.8900 | 5.8900 | 5.7100 | 5.7100 | -11.473% | 14 | 351 | -47.986% |
| 2026-06-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +7.679% | 1 | 350 | -53.953% |
| 2026-06-18 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -8.967% | 1 | 349 | -50.417% |
| 2026-06-12 | 6.5000 | 6.5800 | 6.5000 | 6.5800 | -5.595% | 2 | 349 | -54.863% |
| 2026-06-05 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +15.397% | 3 | 349 | -57.389% |
| 2026-06-01 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +0.667% | 202 | 551 | -50.828% |
| 2026-05-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.687% | 1 | 551 | -50.500% |
| 2026-05-27 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -8.143% | 2 | 549 | -53.810% |
| 2026-05-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 1 | 549 | -57.571% |
| 2026-05-15 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | +1.671% | 23 | 552 | -59.315% |
| 2026-05-14 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -1.644% | 25 | 552 | -58.635% |
| 2026-05-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.950% | 1 | 552 | -59.315% |
| 2026-05-08 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -3.408% | 1 | 552 | -59.701% |
| 2026-05-06 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -3.904% | 1 | 552 | -61.075% |
| 2026-05-05 | 7.9000 | 7.9400 | 7.9000 | 7.9400 | -0.501% | 3 | 550 | -62.594% |
| 2026-05-04 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -8.800% | 2 | 548 | -62.782% |
| 2026-04-23 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.941% | 22 | 548 | -66.057% |
| 2026-04-17 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.407% | 8 | 560 | -65.059% |
| 2026-04-15 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -7.831% | 10 | 560 | -67.647% |
| 2026-04-10 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -0.599% | 330 | 550 | -70.181% |
| 2026-04-09 | 10.4500 | 10.4500 | 10.0200 | 10.0200 | -20.665% | 119 | 230 | -70.359% |
| 2026-04-07 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +3.951% | 5 | 172 | -76.485% |
| 2026-04-06 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -12.778% | 1 | 172 | -75.556% |
| 2026-03-31 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -12.058% | 1 | 172 | -78.679% |
| 2026-03-30 | 16.1300 | 16.1300 | 15.8400 | 15.8400 | -2.703% | 2 | 173 | -81.250% |
| 2026-03-27 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | +11.431% | 1 | 172 | -81.757% |
| 2026-03-26 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | +10.098% | 51 | 172 | -79.671% |
| 2026-03-23 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -12.697% | 2 | 123 | -77.619% |
| 2026-03-20 | 14.9000 | 15.2000 | 14.8300 | 15.2000 | +10.385% | 31 | 122 | -80.461% |
| 2026-03-19 | 14.1200 | 14.1200 | 13.7700 | 13.7700 | +5.517% | 2 | 91 | -78.431% |
| 2026-03-12 | 12.7500 | 13.0500 | 12.7500 | 13.0500 | -5.435% | 2 | 89 | -77.241% |
| 2026-03-09 | 13.9000 | 13.9000 | 13.8000 | 13.8000 | +4.151% | 2 | 88 | -78.478% |
| 2026-03-06 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +20.127% | 1 | 87 | -77.585% |
| 2026-03-04 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -18.417% | 1 | 86 | -73.073% |
| 2026-03-03 | 12.9100 | 13.5200 | 12.9100 | 13.5200 | +17.056% | 9 | 86 | -78.033% |
| 2026-02-24 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -0.943% | 32 | 79 | -74.286% |
| 2026-02-23 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +10.942% | 3 | 47 | -74.528% |
| 2026-01-28 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -5.315% | 3 | 44 | -71.741% |
| 2026-01-21 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -2.632% | 1 | 41 | -73.243% |
| 2026-01-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +10.572% | 1 | 41 | -73.947% |
| 2026-01-09 | 10.3400 | 10.3400 | 10.3100 | 10.3100 | -2.275% | 9 | 40 | -71.193% |
| 2026-01-08 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -0.284% | 1 | 31 | -71.848% |
| 2026-01-05 | 10.6000 | 10.6000 | 10.5800 | 10.5800 | +1.147% | 25 | 16 | -71.928% |
| 2025-12-26 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -8.646% | 8 | 16 | -71.606% |
| 2025-12-19 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -4.821% | 1 | 8 | -74.061% |
| 2025-12-15 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -5.499% | 5 | 7 | -75.312% |
| 2025-11-10 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +2.085% | 1 | 2 | -76.669% |
| 2025-10-24 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | 0.000% | 1 | 1 | -76.183% |