SPY270617P00495000
SPY Jun 17 2027 495.00 Put
optionOPRA
EODOct 22, 2026
3.32USD-2.639%(-0.09)3Vol1,356OI
SPY270617P00495000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -2.639% | 3 | 1,353 | 0.000% |
| 2026-10-20 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +3.333% | 2 | 1,353 | -2.639% |
| 2026-10-19 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | +10.000% | 474 | 891 | +0.606% |
| 2026-10-16 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.316% | 2 | 891 | +10.667% |
| 2026-10-14 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +3.754% | 27 | 891 | +9.211% |
| 2026-10-13 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -1.014% | 1 | 891 | +13.311% |
| 2026-10-12 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -12.684% | 1 | 891 | +12.162% |
| 2026-09-28 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +4.308% | 1 | 891 | -2.065% |
| 2026-09-25 | 3.2500 | 3.2500 | 3.2400 | 3.2500 | -10.221% | 17 | 900 | +2.154% |
| 2026-09-03 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -6.941% | 1 | 900 | -8.287% |
| 2026-08-31 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -5.122% | 1 | 900 | -14.653% |
| 2026-08-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.482% | 10 | 900 | -19.024% |
| 2026-08-21 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +0.448% | 17 | 883 | -25.893% |
| 2026-08-17 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -0.224% | 19 | 895 | -25.561% |
| 2026-08-12 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -1.974% | 1 | 894 | -25.727% |
| 2026-08-11 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +1.333% | 445 | 517 | -27.193% |
| 2026-08-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.919% | 10 | 510 | -26.222% |
| 2026-07-31 | 5.8800 | 5.8800 | 5.5500 | 5.5500 | -2.460% | 111 | 415 | -40.180% |
| 2026-07-30 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -9.395% | 1 | 416 | -41.652% |
| 2026-07-29 | 6.0300 | 6.2800 | 6.0300 | 6.2800 | +4.841% | 25 | 421 | -47.134% |
| 2026-07-20 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -7.132% | 1 | 421 | -44.574% |
| 2026-07-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +12.960% | 10 | 416 | -48.527% |
| 2026-07-16 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 0.000% | 2 | 416 | -41.856% |
| 2026-07-14 | 5.7900 | 5.7900 | 5.7100 | 5.7100 | -1.382% | 3 | 415 | -41.856% |
| 2026-07-06 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -6.159% | 1 | 414 | -42.660% |
| 2026-06-29 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -3.594% | 5 | 414 | -46.191% |
| 2026-06-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -19.192% | 20 | 395 | -48.125% |
| 2026-06-09 | 6.7100 | 7.9200 | 6.7100 | 7.9200 | +21.846% | 3 | 396 | -58.081% |
| 2026-06-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -6.743% | 716 | 527 | -48.923% |
| 2026-05-27 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -7.067% | 1 | 527 | -52.367% |
| 2026-05-21 | 7.4700 | 7.5000 | 7.4700 | 7.5000 | -3.723% | 3 | 525 | -55.733% |
| 2026-05-19 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -1.641% | 5 | 525 | -57.381% |
| 2026-05-15 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -1.615% | 5 | 525 | -58.081% |
| 2026-05-11 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +0.751% | 1 | 526 | -58.758% |
| 2026-05-08 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -9.718% | 1 | 526 | -58.448% |
| 2026-05-04 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +4.610% | 1 | 525 | -62.486% |
| 2026-05-01 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -3.864% | 1 | 525 | -60.757% |
| 2026-04-30 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.297% | 120 | 525 | -62.273% |
| 2026-04-24 | 9.2700 | 9.2700 | 9.1000 | 9.1000 | -2.674% | 2 | 405 | -63.516% |
| 2026-04-22 | 9.4100 | 9.4100 | 9.3500 | 9.3500 | -4.592% | 58 | 406 | -64.492% |
| 2026-04-21 | 9.7300 | 9.8000 | 9.7300 | 9.8000 | +5.263% | 3 | 347 | -66.122% |
| 2026-04-17 | 9.2800 | 9.3100 | 9.2800 | 9.3100 | -13.876% | 4 | 347 | -64.339% |
| 2026-04-10 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -0.369% | 46 | 349 | -69.288% |
| 2026-04-09 | 11.3400 | 11.3400 | 10.8500 | 10.8500 | -3.982% | 250 | 303 | -69.401% |
| 2026-04-08 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -20.423% | 6 | 68 | -70.619% |
| 2026-04-07 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +7.985% | 1 | 73 | -76.620% |
| 2026-04-06 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -6.272% | 4 | 73 | -74.753% |
| 2026-04-01 | 14.2700 | 14.2700 | 14.0300 | 14.0300 | -17.905% | 4 | 73 | -76.336% |
| 2026-03-30 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | -2.454% | 2 | 70 | -80.573% |
| 2026-03-27 | 16.8500 | 17.5200 | 16.8500 | 17.5200 | +9.843% | 2 | 68 | -81.050% |
| 2026-03-26 | 15.8400 | 15.9500 | 15.8400 | 15.9500 | +5.699% | 18 | 68 | -79.185% |
| 2026-03-24 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +5.230% | 1 | 51 | -77.999% |
| 2026-03-23 | 14.3700 | 14.3700 | 14.3400 | 14.3400 | -12.880% | 10 | 50 | -76.848% |
| 2026-03-20 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +15.266% | 1 | 40 | -79.830% |
| 2026-03-19 | 14.3300 | 14.3300 | 14.2800 | 14.2800 | +4.769% | 28 | 39 | -76.751% |
| 2026-03-13 | 13.8000 | 13.8000 | 13.6300 | 13.6300 | -2.643% | 3 | 12 | -75.642% |
| 2026-03-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +12.000% | 1 | 11 | -76.286% |
| 2026-03-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.557% | 1 | 11 | -73.440% |
| 2026-02-23 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -0.868% | 6 | 11 | -73.588% |
| 2026-02-13 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +15.168% | 1 | 5 | -73.817% |
| 2026-02-02 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -5.250% | 1 | 5 | -69.846% |
| 2026-01-30 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +6.606% | 1 | 4 | -71.429% |
| 2026-01-22 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +0.461% | 1 | 3 | -69.541% |
| 2026-01-12 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -19.749% | 1 | 2 | -69.401% |
| 2025-11-28 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -10.464% | 1 | 1 | -75.444% |
| 2025-11-20 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | 0.000% | 1 | 1 | -78.013% |