SPY270617P00050000
SPY Jun 17 2027 50.00 Put
optionOPRA
EODOct 23, 2026
0.02USD+100.000%(+0.01)60Vol10,568OI
SPY270617P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 60 | 10,508 | 0.000% |
| 2026-10-16 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 600 | 10,508 | +100.000% |
| 2026-10-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 41 | 10,467 | +100.000% |
| 2026-10-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 582 | 9,885 | +100.000% |
| 2026-10-05 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 42 | 9,843 | +100.000% |
| 2026-10-02 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 400 | 9,443 | 0.000% |
| 2026-09-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 200 | 9,243 | +100.000% |
| 2026-09-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 9,242 | +100.000% |
| 2026-09-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 52 | 9,190 | +100.000% |
| 2026-09-17 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1,000 | 8,190 | +100.000% |
| 2026-09-15 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 21 | 8,195 | +100.000% |
| 2026-09-11 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 8,194 | +100.000% |
| 2026-09-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 20 | 8,174 | +100.000% |
| 2026-08-19 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 8 | 8,166 | 0.000% |
| 2026-08-11 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 1,002 | 9,164 | 0.000% |
| 2026-08-05 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | -33.333% | 204 | 8,964 | 0.000% |
| 2026-08-04 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +200.000% | 4 | 8,960 | -33.333% |
| 2026-07-22 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 8,959 | +100.000% |
| 2026-07-17 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 100 | 9,029 | +100.000% |
| 2026-07-16 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 95 | 8,934 | 0.000% |
| 2026-07-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 5 | 8,932 | +100.000% |
| 2026-07-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 8,933 | +100.000% |
| 2026-07-07 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 2 | 8,932 | 0.000% |
| 2026-07-02 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 100 | 9,032 | +100.000% |
| 2026-06-22 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | -33.333% | 6 | 9,037 | 0.000% |
| 2026-06-18 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 3 | 9,036 | -33.333% |
| 2026-06-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 4,980 | 4,056 | -33.333% |
| 2026-06-16 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 2,254 | 1,822 | 0.000% |
| 2026-06-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 116 | 1,706 | -33.333% |
| 2026-06-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 899 | 807 | -50.000% |
| 2026-06-11 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +100.000% | 218 | 690 | -50.000% |
| 2026-06-08 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 10 | 690 | 0.000% |
| 2026-06-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 100 | 590 | -33.333% |
| 2026-06-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 12 | 578 | -33.333% |
| 2026-05-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 11 | 567 | -33.333% |
| 2026-05-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 566 | -33.333% |
| 2026-05-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +300.000% | 5 | 561 | -50.000% |
| 2026-05-11 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -75.000% | 50 | 606 | +100.000% |
| 2026-05-08 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 50 | 556 | -50.000% |
| 2026-05-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 10 | 546 | -50.000% |
| 2026-05-05 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 22 | 524 | -50.000% |
| 2026-04-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 20 | 524 | -33.333% |
| 2026-04-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 10 | 524 | -50.000% |
| 2026-04-21 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 8 | 506 | -50.000% |
| 2026-04-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 3 | 506 | -60.000% |
| 2026-04-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 503 | -60.000% |
| 2026-04-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 501 | -60.000% |
| 2026-04-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10 | 497 | -60.000% |
| 2026-04-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 16 | 487 | -60.000% |
| 2026-04-07 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 471 | -60.000% |
| 2026-04-02 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 19 | 450 | -60.000% |
| 2026-04-01 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 20 | 450 | -66.667% |
| 2026-03-31 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 1 | 430 | -66.667% |
| 2026-03-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 430 | -71.429% |
| 2026-03-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 45 | 429 | -60.000% |
| 2026-03-26 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 27 | 473 | -66.667% |
| 2026-03-25 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 3 | 447 | -66.667% |
| 2026-03-24 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 20 | 444 | -66.667% |
| 2026-03-23 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 2 | 424 | -60.000% |
| 2026-03-19 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 2 | 423 | -60.000% |
| 2026-03-18 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 423 | -66.667% |
| 2026-03-17 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 10 | 422 | -66.667% |
| 2026-03-16 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 9 | 412 | -60.000% |
| 2026-03-13 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 8 | 409 | -66.667% |
| 2026-03-10 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 1 | 401 | -66.667% |
| 2026-03-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 27 | 410 | -71.429% |
| 2026-03-04 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 9 | 383 | -66.667% |
| 2026-03-03 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 6 | 374 | -75.000% |
| 2026-03-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 14 | 368 | -66.667% |
| 2026-02-20 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 20 | 354 | -60.000% |
| 2026-02-19 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | +20.000% | 56 | 344 | -66.667% |
| 2026-02-03 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 54 | 375 | -60.000% |
| 2026-01-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 45 | 321 | -66.667% |
| 2026-01-26 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 16 | 276 | -60.000% |
| 2026-01-13 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 102 | 260 | -50.000% |
| 2026-01-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 107 | 251 | -50.000% |
| 2026-01-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 40 | 251 | -66.667% |
| 2025-12-31 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 4 | 207 | -60.000% |
| 2025-12-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 207 | -60.000% |
| 2025-12-24 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 22 | 224 | -33.333% |
| 2025-12-12 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 10 | 224 | -66.667% |
| 2025-12-11 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 12 | 214 | -66.667% |
| 2025-12-02 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 4 | 206 | -60.000% |
| 2025-12-01 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | +75.000% | 4 | 208 | -71.429% |
| 2025-11-28 | 0.0900 | 0.0900 | 0.0400 | 0.0400 | -55.556% | 7 | 206 | -50.000% |
| 2025-11-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 49 | 202 | -77.778% |
| 2025-11-20 | 0.1200 | 0.1200 | 0.0700 | 0.0900 | -10.000% | 3 | 153 | -77.778% |
| 2025-11-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 151 | -80.000% |
| 2025-11-06 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.000% | 200 | 150 | -80.000% |
| 2025-11-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 50 | 50 | -80.000% |