SPY270617P00505000
SPY Jun 17 2027 505.00 Put
optionOPRA
EODOct 23, 2026
4.04USD+10.989%(+0.40)1Vol1,845OI
SPY270617P00505000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +10.989% | 1 | 1,845 | 0.000% |
| 2026-10-01 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | +2.535% | 3 | 1,842 | +10.989% |
| 2026-09-30 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | -1.389% | 6 | 1,836 | +13.803% |
| 2026-09-25 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +0.559% | 27 | 1,809 | +12.222% |
| 2026-09-23 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -2.981% | 3 | 1,812 | +12.849% |
| 2026-09-21 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -8.209% | 108 | 1,704 | +9.485% |
| 2026-09-11 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +3.608% | 3 | 1,701 | +0.498% |
| 2026-09-08 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -7.177% | 10 | 1,701 | +4.124% |
| 2026-08-31 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | -1.647% | 6 | 1,698 | -3.349% |
| 2026-08-28 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | -9.958% | 135 | 1,605 | -4.941% |
| 2026-08-24 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +1.071% | 1 | 1,606 | -14.407% |
| 2026-08-14 | 4.6900 | 4.6900 | 4.6700 | 4.6700 | -1.059% | 709 | 935 | -13.490% |
| 2026-08-12 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -3.673% | 12 | 935 | -14.407% |
| 2026-08-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.606% | 856 | 431 | -17.551% |
| 2026-08-06 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +1.220% | 1 | 431 | -18.876% |
| 2026-08-05 | 4.9600 | 4.9600 | 4.8900 | 4.9200 | -3.340% | 219 | 628 | -17.886% |
| 2026-08-04 | 5.1900 | 5.1900 | 5.0900 | 5.0900 | -6.434% | 4 | 625 | -20.629% |
| 2026-08-03 | 5.4300 | 5.4400 | 5.4300 | 5.4400 | -5.719% | 224 | 616 | -25.735% |
| 2026-07-31 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -16.134% | 2 | 616 | -29.983% |
| 2026-07-23 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +12.787% | 1 | 616 | -41.279% |
| 2026-07-21 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.294% | 1 | 616 | -33.770% |
| 2026-07-09 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -6.787% | 20 | 596 | -34.628% |
| 2026-06-29 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -12.992% | 1 | 596 | -39.065% |
| 2026-06-24 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +8.702% | 4 | 592 | -46.982% |
| 2026-06-18 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +1.742% | 10 | 582 | -42.368% |
| 2026-06-17 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -11.667% | 1 | 581 | -41.364% |
| 2026-06-05 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +12.880% | 2 | 581 | -48.205% |
| 2026-06-04 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -1.286% | 1 | 581 | -41.534% |
| 2026-06-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.302% | 1 | 581 | -42.286% |
| 2026-05-29 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -7.744% | 25 | 588 | -41.534% |
| 2026-05-22 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -8.991% | 1 | 589 | -46.061% |
| 2026-05-18 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +1.106% | 1 | 589 | -50.911% |
| 2026-05-14 | 8.3600 | 8.3600 | 8.1400 | 8.1400 | -6.113% | 15 | 576 | -50.369% |
| 2026-05-08 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -2.255% | 4 | 572 | -53.403% |
| 2026-05-06 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -3.900% | 1 | 571 | -54.453% |
| 2026-05-05 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -3.249% | 370 | 285 | -56.230% |
| 2026-05-04 | 9.2000 | 9.5400 | 9.2000 | 9.5400 | -5.263% | 138 | 156 | -57.652% |
| 2026-04-28 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +3.388% | 2 | 156 | -59.881% |
| 2026-04-27 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -3.373% | 3 | 154 | -58.522% |
| 2026-04-22 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.800% | 10 | 154 | -59.921% |
| 2026-04-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.534% | 1 | 143 | -59.600% |
| 2026-04-20 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -4.112% | 90 | 143 | -60.624% |
| 2026-04-16 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.292% | 1 | 213 | -62.243% |
| 2026-04-15 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -7.033% | 30 | 214 | -62.731% |
| 2026-04-13 | 12.1000 | 12.1000 | 11.6600 | 11.6600 | -0.512% | 6 | 236 | -65.352% |
| 2026-04-10 | 11.6600 | 11.7200 | 11.6600 | 11.7200 | -0.509% | 43 | 238 | -65.529% |
| 2026-04-09 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -3.837% | 1 | 280 | -65.705% |
| 2026-04-08 | 12.0100 | 12.2500 | 12.0100 | 12.2500 | -17.785% | 12 | 280 | -67.020% |
| 2026-04-07 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.401% | 1 | 279 | -72.886% |
| 2026-04-02 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -0.399% | 4 | 275 | -72.995% |
| 2026-04-01 | 15.2800 | 15.2800 | 15.0200 | 15.0200 | -24.294% | 7 | 275 | -73.103% |
| 2026-03-30 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | +4.147% | 15 | 274 | -79.637% |
| 2026-03-27 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +23.142% | 1 | 259 | -78.793% |
| 2026-03-25 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -4.329% | 1 | 258 | -73.885% |
| 2026-03-24 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -7.282% | 235 | 258 | -75.015% |
| 2026-03-20 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | +15.880% | 6 | 28 | -76.835% |
| 2026-03-18 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +11.152% | 4 | 28 | -73.156% |
| 2026-02-17 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -1.312% | 10 | 24 | -70.162% |
| 2026-02-13 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | +10.914% | 10 | 15 | -70.554% |
| 2026-02-11 | 12.3000 | 12.3700 | 12.3000 | 12.3700 | +2.231% | 10 | 15 | -67.340% |
| 2026-02-09 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -4.649% | 1 | 5 | -66.612% |
| 2025-12-22 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -8.705% | 2 | 2 | -68.164% |
| 2025-12-18 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +1.757% | 1 | 2 | -70.935% |
| 2025-12-10 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -3.803% | 1 | 2 | -70.425% |
| 2025-12-01 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 0.000% | 1 | 1 | -71.549% |