SPY270617P00490000
SPY Jun 17 2027 490.00 Put
optionOPRA
EODOct 26, 2026
3.27USD-5.217%(-0.18)1Vol1,009OI
SPY270617P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -5.217% | 1 | 1,009 | 0.000% |
| 2026-10-22 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | +15.385% | 2 | 1,009 | -5.217% |
| 2026-10-21 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.333% | 300 | 779 | +9.365% |
| 2026-10-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.448% | 2 | 779 | +9.000% |
| 2026-10-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +0.694% | 10 | 779 | +12.759% |
| 2026-10-07 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -11.385% | 20 | 779 | +13.542% |
| 2026-10-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.834% | 10 | 779 | +0.615% |
| 2026-09-29 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -3.395% | 10 | 779 | +4.473% |
| 2026-09-21 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -7.955% | 5 | 774 | +0.926% |
| 2026-09-18 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -10.204% | 1 | 774 | -7.102% |
| 2026-09-16 | 3.6500 | 3.9200 | 3.6500 | 3.9200 | +4.533% | 15 | 789 | -16.582% |
| 2026-09-15 | 3.6800 | 3.7500 | 3.6800 | 3.7500 | +1.626% | 8 | 788 | -12.800% |
| 2026-09-14 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +9.496% | 26 | 788 | -11.382% |
| 2026-09-04 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -0.590% | 2 | 786 | -2.967% |
| 2026-09-03 | 3.5200 | 3.5200 | 3.3900 | 3.3900 | -11.719% | 78 | 786 | -3.540% |
| 2026-08-31 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +1.319% | 5 | 781 | -14.844% |
| 2026-08-27 | 3.8000 | 3.8000 | 3.7800 | 3.7900 | -10.613% | 26 | 781 | -13.720% |
| 2026-08-21 | 4.3100 | 4.3100 | 4.2400 | 4.2400 | -2.079% | 2 | 782 | -22.877% |
| 2026-08-19 | 4.2900 | 4.3300 | 4.2900 | 4.3300 | -2.257% | 26 | 758 | -24.480% |
| 2026-08-18 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +1.606% | 1 | 758 | -26.185% |
| 2026-08-17 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +2.108% | 1 | 759 | -25.000% |
| 2026-08-12 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -2.064% | 10 | 759 | -23.419% |
| 2026-08-07 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -1.357% | 1 | 760 | -25.000% |
| 2026-08-05 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -9.980% | 140 | 900 | -26.018% |
| 2026-08-03 | 5.0600 | 5.0600 | 4.9100 | 4.9100 | -4.660% | 3 | 900 | -33.401% |
| 2026-07-31 | 5.3000 | 5.3400 | 5.1500 | 5.1500 | -11.512% | 351 | 560 | -36.505% |
| 2026-07-27 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +1.926% | 4 | 556 | -43.814% |
| 2026-07-20 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -5.464% | 2 | 556 | -42.732% |
| 2026-07-17 | 5.9800 | 6.0400 | 5.9800 | 6.0400 | +11.029% | 6 | 551 | -45.861% |
| 2026-07-13 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +0.555% | 1 | 550 | -39.890% |
| 2026-07-10 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -1.993% | 1 | 550 | -39.556% |
| 2026-07-09 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -4.991% | 3 | 553 | -40.761% |
| 2026-07-07 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +5.254% | 15 | 568 | -43.718% |
| 2026-07-06 | 5.5700 | 5.5700 | 5.5200 | 5.5200 | -2.473% | 3 | 567 | -40.761% |
| 2026-07-02 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -0.702% | 1 | 568 | -42.226% |
| 2026-06-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -9.380% | 1 | 568 | -42.632% |
| 2026-06-18 | 6.3600 | 6.3600 | 6.2900 | 6.2900 | +3.967% | 3 | 567 | -48.013% |
| 2026-06-15 | 6.1200 | 6.1200 | 6.0500 | 6.0500 | -13.818% | 18 | 565 | -45.950% |
| 2026-06-11 | 7.5500 | 7.5500 | 7.0200 | 7.0200 | -2.228% | 2 | 563 | -53.419% |
| 2026-06-09 | 7.6500 | 7.8800 | 7.1800 | 7.1800 | +10.462% | 3 | 564 | -54.457% |
| 2026-06-03 | 6.4700 | 6.5000 | 6.4700 | 6.5000 | +3.503% | 2 | 563 | -49.692% |
| 2026-06-02 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +0.159% | 1 | 562 | -47.930% |
| 2026-06-01 | 6.1900 | 6.2700 | 6.1900 | 6.2700 | +0.320% | 81 | 639 | -47.847% |
| 2026-05-29 | 6.2500 | 6.2800 | 6.2500 | 6.2500 | -7.270% | 17 | 628 | -47.680% |
| 2026-05-26 | 6.5500 | 6.7400 | 6.5500 | 6.7400 | -7.418% | 39 | 594 | -51.484% |
| 2026-05-20 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -3.704% | 20 | 600 | -55.082% |
| 2026-05-19 | 7.3700 | 7.5600 | 7.3700 | 7.5600 | +2.717% | 2 | 600 | -56.746% |
| 2026-05-18 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | -2.646% | 15 | 588 | -55.571% |
| 2026-05-15 | 7.7600 | 7.7600 | 7.5600 | 7.5600 | +2.997% | 22 | 588 | -56.746% |
| 2026-05-14 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -5.168% | 2 | 590 | -55.450% |
| 2026-05-12 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -2.273% | 1 | 589 | -57.752% |
| 2026-05-07 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -1.000% | 1 | 589 | -58.712% |
| 2026-05-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.148% | 5 | 584 | -59.125% |
| 2026-05-05 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +0.732% | 1 | 583 | -60.412% |
| 2026-05-01 | 8.1000 | 8.2000 | 8.1000 | 8.2000 | -2.844% | 2 | 582 | -60.122% |
| 2026-04-30 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -6.430% | 10 | 582 | -61.256% |
| 2026-04-28 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +3.797% | 20 | 582 | -63.747% |
| 2026-04-24 | 8.7500 | 8.7500 | 8.6800 | 8.6900 | -3.013% | 20 | 582 | -62.371% |
| 2026-04-22 | 9.0700 | 9.0700 | 8.9500 | 8.9600 | -2.077% | 4 | 594 | -63.504% |
| 2026-04-20 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +2.925% | 120 | 596 | -64.262% |
| 2026-04-17 | 8.9700 | 8.9700 | 8.8600 | 8.8900 | -5.926% | 484 | 476 | -63.217% |
| 2026-04-16 | 9.5900 | 9.5900 | 9.4500 | 9.4500 | -1.665% | 11 | 300 | -65.397% |
| 2026-04-15 | 9.5800 | 9.6100 | 9.5800 | 9.6100 | -1.233% | 75 | 299 | -65.973% |
| 2026-04-14 | 9.6000 | 9.7300 | 9.6000 | 9.7300 | -5.442% | 40 | 299 | -66.393% |
| 2026-04-10 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -2.372% | 1 | 274 | -68.222% |
| 2026-04-08 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -19.665% | 25 | 274 | -68.975% |
| 2026-04-07 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +4.459% | 5 | 274 | -75.076% |
| 2026-04-06 | 12.3700 | 12.6100 | 12.3600 | 12.5600 | -4.704% | 27 | 269 | -73.965% |
| 2026-04-02 | 13.3200 | 13.3200 | 13.1800 | 13.1800 | -0.603% | 4 | 267 | -75.190% |
| 2026-04-01 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -23.573% | 9 | 267 | -75.339% |
| 2026-03-30 | 16.2000 | 17.3500 | 16.2000 | 17.3500 | +3.090% | 2 | 267 | -81.153% |
| 2026-03-27 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +11.383% | 14 | 268 | -80.570% |
| 2026-03-26 | 14.3500 | 15.1100 | 14.3500 | 15.1100 | +11.513% | 2 | 254 | -78.359% |
| 2026-03-25 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -5.245% | 1 | 253 | -75.867% |
| 2026-03-24 | 14.3300 | 14.3300 | 14.2100 | 14.3000 | +3.698% | 102 | 253 | -77.133% |
| 2026-03-23 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | -3.701% | 1 | 178 | -76.287% |
| 2026-03-20 | 14.3500 | 14.3500 | 14.3200 | 14.3200 | +3.994% | 51 | 179 | -77.165% |
| 2026-03-19 | 14.3400 | 14.3400 | 13.7700 | 13.7700 | -0.935% | 15 | 180 | -76.253% |
| 2026-03-18 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +9.277% | 10 | 165 | -76.475% |
| 2026-03-16 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -10.549% | 20 | 156 | -74.292% |
| 2026-03-13 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +12.947% | 12 | 136 | -77.004% |
| 2026-03-11 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -3.599% | 1 | 124 | -74.027% |
| 2026-03-06 | 13.1000 | 13.1000 | 13.0600 | 13.0600 | +6.612% | 2 | 123 | -74.962% |
| 2026-03-05 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.522% | 1 | 124 | -73.306% |
| 2026-03-04 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -12.879% | 2 | 124 | -71.565% |
| 2026-03-03 | 13.0000 | 13.2000 | 13.0000 | 13.2000 | +14.983% | 4 | 125 | -75.227% |
| 2026-02-24 | 11.5400 | 11.5400 | 11.4800 | 11.4800 | +0.790% | 2 | 121 | -71.516% |
| 2026-02-20 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -8.880% | 1 | 121 | -71.291% |
| 2026-02-13 | 12.3000 | 12.5000 | 12.3000 | 12.5000 | +13.122% | 3 | 117 | -73.840% |
| 2026-02-11 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -11.741% | 1 | 117 | -70.407% |
| 2026-02-05 | 11.9500 | 12.5200 | 11.9500 | 12.5200 | +19.238% | 3 | 117 | -73.882% |
| 2026-02-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -5.576% | 1 | 116 | -68.857% |
| 2026-01-29 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +4.906% | 1 | 116 | -70.594% |
| 2026-01-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -8.699% | 2 | 116 | -69.151% |
| 2026-01-21 | 11.2900 | 11.6100 | 11.2900 | 11.6100 | -2.845% | 3 | 115 | -71.835% |
| 2026-01-20 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +13.056% | 1 | 116 | -72.636% |
| 2026-01-15 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -5.541% | 1 | 115 | -69.063% |
| 2026-01-14 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +6.268% | 1 | 115 | -70.777% |
| 2026-01-13 | 10.5900 | 10.5900 | 10.5300 | 10.5300 | -0.754% | 12 | 115 | -68.946% |
| 2026-01-12 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | -4.672% | 3 | 120 | -69.180% |
| 2025-12-31 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -10.817% | 10 | 117 | -70.620% |
| 2025-12-09 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -0.478% | 1 | 117 | -73.798% |
| 2025-12-03 | 12.5300 | 12.5400 | 12.5300 | 12.5400 | -25.755% | 10 | 116 | -73.923% |
| 2025-11-20 | 16.8600 | 17.2600 | 16.8600 | 16.8900 | +2.364% | 10 | 116 | -80.639% |
| 2025-11-18 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +7.212% | 5 | 114 | -80.182% |
| 2025-11-07 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | 0.000% | 109 | 109 | -78.752% |