SPY270617P00510000
SPY Jun 17 2027 510.00 Put
optionOPRA
EODOct 26, 2026
3.78USD-10.214%(-0.43)6Vol926OI
SPY270617P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -10.214% | 6 | 920 | 0.000% |
| 2026-10-23 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +6.582% | 1 | 920 | -10.214% |
| 2026-10-22 | 3.8800 | 3.9500 | 3.8800 | 3.9500 | +16.176% | 19 | 914 | -4.304% |
| 2026-10-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.409% | 10 | 914 | +11.176% |
| 2026-10-20 | 3.5700 | 3.6400 | 3.5200 | 3.5200 | -6.133% | 276 | 846 | +7.386% |
| 2026-10-19 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | -6.716% | 39 | 809 | +0.800% |
| 2026-10-16 | 3.3900 | 4.0200 | 3.3900 | 4.0200 | +9.537% | 35 | 785 | -5.970% |
| 2026-10-15 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +3.090% | 1 | 784 | +2.997% |
| 2026-10-14 | 3.4400 | 3.5600 | 3.4400 | 3.5600 | +9.202% | 7 | 783 | +6.180% |
| 2026-10-13 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -0.912% | 2 | 783 | +15.951% |
| 2026-10-12 | 3.2900 | 3.2900 | 3.2800 | 3.2900 | -2.083% | 45 | 768 | +14.894% |
| 2026-10-09 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -4.000% | 100 | 668 | +12.500% |
| 2026-10-08 | 3.4100 | 3.5000 | 3.4100 | 3.5000 | +6.061% | 2 | 668 | +8.000% |
| 2026-10-07 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | +0.610% | 40 | 643 | +14.545% |
| 2026-10-06 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -13.456% | 2 | 643 | +15.244% |
| 2026-10-01 | 3.8900 | 3.8900 | 3.7900 | 3.7900 | +4.408% | 23 | 621 | -0.264% |
| 2026-09-30 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -3.457% | 35 | 605 | +4.132% |
| 2026-09-24 | 3.7700 | 3.7900 | 3.7600 | 3.7600 | +1.622% | 9 | 597 | +0.532% |
| 2026-09-23 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | +4.225% | 3 | 596 | +2.162% |
| 2026-09-22 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -6.332% | 1 | 596 | +6.479% |
| 2026-09-21 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -6.880% | 68 | 613 | -0.264% |
| 2026-09-17 | 4.1200 | 4.1200 | 4.0700 | 4.0700 | -6.221% | 82 | 585 | -7.125% |
| 2026-09-15 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | -1.810% | 33 | 582 | -12.903% |
| 2026-08-31 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +0.227% | 3 | 579 | -14.480% |
| 2026-08-28 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -11.800% | 1 | 578 | -14.286% |
| 2026-08-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.806% | 3 | 581 | -24.400% |
| 2026-08-19 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -4.798% | 1 | 581 | -23.790% |
| 2026-08-18 | 5.2000 | 5.2100 | 5.2000 | 5.2100 | +2.358% | 6 | 578 | -27.447% |
| 2026-08-17 | 4.9400 | 5.0900 | 4.9400 | 5.0900 | +4.303% | 336 | 490 | -25.737% |
| 2026-08-14 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -3.366% | 1 | 491 | -22.541% |
| 2026-08-07 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.175% | 514 | 626 | -25.149% |
| 2026-08-04 | 5.4300 | 5.4700 | 5.2700 | 5.2700 | -6.228% | 26 | 639 | -28.273% |
| 2026-08-03 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -12.324% | 6 | 639 | -32.740% |
| 2026-07-31 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -2.137% | 6 | 639 | -41.030% |
| 2026-07-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -10.151% | 3 | 639 | -42.290% |
| 2026-07-29 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +11.810% | 5 | 634 | -48.148% |
| 2026-07-16 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +2.516% | 1 | 634 | -42.025% |
| 2026-07-13 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -4.648% | 1 | 635 | -40.566% |
| 2026-07-07 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -4.167% | 6 | 639 | -43.328% |
| 2026-06-29 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -11.899% | 1 | 639 | -45.690% |
| 2026-06-24 | 7.7800 | 7.9000 | 7.3900 | 7.9000 | +8.516% | 12 | 629 | -52.152% |
| 2026-06-22 | 7.0300 | 7.2800 | 7.0300 | 7.2800 | -0.410% | 2 | 627 | -48.077% |
| 2026-06-18 | 7.3700 | 7.3700 | 7.3100 | 7.3100 | -17.401% | 2 | 627 | -48.290% |
| 2026-06-11 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +0.454% | 1 | 627 | -57.288% |
| 2026-06-10 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +9.441% | 1 | 627 | -57.094% |
| 2026-06-08 | 7.7700 | 8.0500 | 7.7700 | 8.0500 | -0.984% | 4 | 625 | -53.043% |
| 2026-06-05 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +10.462% | 28 | 640 | -53.506% |
| 2026-06-03 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +1.657% | 24 | 664 | -48.641% |
| 2026-05-29 | 7.2500 | 7.2500 | 7.2300 | 7.2400 | -3.209% | 80 | 707 | -47.790% |
| 2026-05-28 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -6.266% | 1 | 708 | -49.465% |
| 2026-05-22 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -9.008% | 1 | 708 | -52.632% |
| 2026-05-15 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +4.654% | 1 | 709 | -56.899% |
| 2026-05-14 | 8.5700 | 8.5700 | 8.3800 | 8.3800 | -4.881% | 32 | 731 | -54.893% |
| 2026-05-13 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -2.111% | 32 | 699 | -57.094% |
| 2026-05-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 5 | 694 | -58.000% |
| 2026-05-11 | 8.8900 | 9.0000 | 8.8900 | 9.0000 | +1.237% | 2 | 693 | -58.000% |
| 2026-05-08 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -1.222% | 3 | 693 | -57.480% |
| 2026-05-07 | 9.0300 | 9.0300 | 9.0000 | 9.0000 | -1.316% | 2 | 693 | -58.000% |
| 2026-05-06 | 9.3300 | 9.3300 | 9.1200 | 9.1200 | -5.882% | 102 | 677 | -58.553% |
| 2026-05-05 | 9.6400 | 9.6900 | 9.5600 | 9.6900 | -5.000% | 138 | 542 | -60.991% |
| 2026-05-04 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +8.974% | 1 | 543 | -62.941% |
| 2026-05-01 | 9.3500 | 9.3600 | 9.3500 | 9.3600 | -9.302% | 152 | 537 | -59.615% |
| 2026-04-29 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +2.279% | 22 | 537 | -63.372% |
| 2026-04-27 | 10.2900 | 10.2900 | 10.0900 | 10.0900 | -3.721% | 77 | 515 | -62.537% |
| 2026-04-22 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -1.689% | 1 | 439 | -63.931% |
| 2026-04-20 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | +3.696% | 98 | 439 | -64.540% |
| 2026-04-17 | 10.3900 | 10.3900 | 10.2800 | 10.2800 | -8.214% | 161 | 341 | -63.230% |
| 2026-04-15 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -1.322% | 4 | 180 | -66.250% |
| 2026-04-14 | 11.4000 | 11.4000 | 11.3000 | 11.3500 | -5.574% | 118 | 176 | -66.696% |
| 2026-04-13 | 12.5300 | 12.5300 | 12.0200 | 12.0200 | -1.958% | 38 | 194 | -68.552% |
| 2026-04-10 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -4.591% | 24 | 176 | -69.168% |
| 2026-04-09 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -2.058% | 12 | 176 | -70.584% |
| 2026-04-08 | 12.7500 | 13.1200 | 12.7500 | 13.1200 | -12.064% | 7 | 164 | -71.189% |
| 2026-04-06 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -4.298% | 10 | 158 | -74.665% |
| 2026-04-02 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | -21.461% | 5 | 148 | -75.754% |
| 2026-03-27 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +18.366% | 7 | 148 | -80.957% |
| 2026-03-24 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -9.007% | 4 | 141 | -77.460% |
| 2026-03-20 | 16.8600 | 18.4300 | 16.8600 | 18.4300 | +14.330% | 111 | 137 | -79.490% |
| 2026-03-19 | 16.6100 | 16.6100 | 16.1200 | 16.1200 | +8.625% | 3 | 128 | -76.551% |
| 2026-03-10 | 14.8900 | 14.8900 | 14.8400 | 14.8400 | -5.778% | 4 | 126 | -74.528% |
| 2026-03-06 | 15.7400 | 15.7500 | 15.7400 | 15.7500 | +12.420% | 10 | 126 | -76.000% |
| 2026-02-23 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -0.989% | 6 | 118 | -73.019% |
| 2026-02-17 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -1.256% | 1 | 112 | -73.286% |
| 2026-02-05 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +11.344% | 3 | 112 | -73.622% |
| 2026-02-03 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +4.126% | 1 | 112 | -70.629% |
| 2026-02-02 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -0.803% | 1 | 113 | -69.417% |
| 2026-01-23 | 12.4500 | 12.4600 | 12.4500 | 12.4600 | -7.567% | 3 | 113 | -69.663% |
| 2026-01-20 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +0.597% | 3 | 110 | -71.958% |
| 2026-01-02 | 13.0300 | 13.4000 | 13.0300 | 13.4000 | +3.475% | 5 | 110 | -71.791% |
| 2025-12-23 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -15.470% | 1 | 105 | -70.811% |
| 2025-12-17 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +8.884% | 1 | 104 | -75.326% |
| 2025-12-11 | 14.2900 | 14.2900 | 14.0600 | 14.0700 | -4.804% | 21 | 104 | -73.134% |
| 2025-12-10 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +0.476% | 4 | 124 | -74.425% |
| 2025-12-01 | 15.1500 | 15.1500 | 14.7100 | 14.7100 | -3.604% | 2 | 124 | -74.303% |
| 2025-11-26 | 15.2400 | 15.3200 | 15.2400 | 15.2600 | -14.270% | 101 | 23 | -75.229% |
| 2025-11-19 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +3.972% | 1 | 23 | -78.764% |
| 2025-11-13 | 16.9900 | 17.1200 | 16.8200 | 17.1200 | +8.767% | 20 | 22 | -77.921% |
| 2025-11-10 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | 0.000% | 2 | 2 | -75.985% |