SPY270617P00515000
SPY Jun 17 2027 515.00 Put
optionOPRA
EODOct 27, 2026
3.85USD+5.479%(+0.20)1Vol1,419OI
SPY270617P00515000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +5.479% | 1 | 1,418 | 0.000% |
| 2026-10-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 2 | 1,418 | +5.479% |
| 2026-10-19 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -8.333% | 116 | 1,303 | 0.000% |
| 2026-10-16 | 3.5000 | 4.2000 | 3.5000 | 4.2000 | +16.667% | 2 | 1,302 | -8.333% |
| 2026-10-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +6.195% | 1 | 1,301 | +6.944% |
| 2026-10-13 | 3.4300 | 3.4300 | 3.3900 | 3.3900 | -2.023% | 2 | 1,299 | +13.569% |
| 2026-10-08 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +1.170% | 1 | 1,298 | +11.272% |
| 2026-10-07 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -6.301% | 9 | 1,289 | +12.573% |
| 2026-10-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -4.199% | 2 | 1,289 | +5.479% |
| 2026-10-02 | 3.7500 | 3.8100 | 3.7500 | 3.8100 | -5.926% | 34 | 1,259 | +1.050% |
| 2026-10-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.581% | 1 | 1,260 | -4.938% |
| 2026-09-30 | 3.7600 | 3.9100 | 3.7600 | 3.9100 | +2.089% | 69 | 1,284 | -1.535% |
| 2026-09-29 | 3.8900 | 3.9100 | 3.8300 | 3.8300 | +1.323% | 15 | 1,287 | +0.522% |
| 2026-09-28 | 3.8100 | 3.8200 | 3.7800 | 3.7800 | -2.828% | 50 | 1,243 | +1.852% |
| 2026-09-24 | 3.9300 | 3.9300 | 3.8700 | 3.8900 | +4.852% | 6 | 1,241 | -1.028% |
| 2026-09-23 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -0.802% | 1 | 1,240 | +3.774% |
| 2026-09-22 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -2.857% | 1 | 1,240 | +2.941% |
| 2026-09-21 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -7.895% | 80 | 1,240 | 0.000% |
| 2026-09-18 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | -12.735% | 2 | 1,241 | -7.895% |
| 2026-09-16 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +8.617% | 1 | 1,242 | -19.624% |
| 2026-09-15 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +8.354% | 6 | 1,238 | -12.698% |
| 2026-09-03 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -10.941% | 10 | 1,243 | -5.405% |
| 2026-08-28 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -7.114% | 1 | 1,243 | -15.755% |
| 2026-08-26 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -0.606% | 1 | 1,242 | -21.748% |
| 2026-08-25 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.394% | 1 | 1,242 | -22.222% |
| 2026-08-24 | 5.0900 | 5.0900 | 5.0200 | 5.0200 | -4.198% | 2 | 1,242 | -23.307% |
| 2026-08-17 | 5.0600 | 5.2400 | 5.0600 | 5.2400 | +2.947% | 205 | 1,037 | -26.527% |
| 2026-08-14 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -0.391% | 1 | 1,036 | -24.361% |
| 2026-08-13 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +0.789% | 804 | 865 | -24.658% |
| 2026-08-12 | 5.1100 | 5.1100 | 5.0700 | 5.0700 | -3.059% | 2 | 863 | -24.063% |
| 2026-08-07 | 5.2600 | 5.2900 | 5.2300 | 5.2300 | -0.947% | 94 | 870 | -26.386% |
| 2026-08-06 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 0.000% | 1 | 871 | -27.083% |
| 2026-08-05 | 5.3800 | 5.3800 | 5.2800 | 5.2800 | -2.941% | 442 | 1,265 | -27.083% |
| 2026-08-04 | 5.5000 | 5.5000 | 5.4400 | 5.4400 | -6.368% | 11 | 1,255 | -29.228% |
| 2026-08-03 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -10.890% | 30 | 1,255 | -33.735% |
| 2026-07-31 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -8.427% | 182 | 1,073 | -40.951% |
| 2026-07-29 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -0.280% | 30 | 1,073 | -45.927% |
| 2026-07-24 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +10.355% | 2 | 1,071 | -46.078% |
| 2026-07-10 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -9.001% | 1 | 1,071 | -40.495% |
| 2026-06-30 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -0.140% | 1 | 1,071 | -45.851% |
| 2026-06-29 | 7.2100 | 7.2100 | 7.1200 | 7.1200 | -7.292% | 2 | 1,069 | -45.927% |
| 2026-06-26 | 8.2000 | 8.2000 | 7.6800 | 7.6800 | -6.227% | 13 | 1,056 | -49.870% |
| 2026-06-24 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +3.279% | 2 | 1,054 | -52.991% |
| 2026-06-23 | 8.1700 | 8.1700 | 7.9300 | 7.9300 | +8.186% | 2 | 1,052 | -51.450% |
| 2026-06-15 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -20.499% | 1 | 1,051 | -47.476% |
| 2026-06-11 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +5.613% | 1 | 1,052 | -58.243% |
| 2026-06-05 | 8.5900 | 8.7300 | 8.5900 | 8.7300 | +15.936% | 5 | 1,053 | -55.899% |
| 2026-06-04 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -4.320% | 1 | 1,053 | -48.871% |
| 2026-06-03 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +4.654% | 1 | 1,054 | -51.080% |
| 2026-06-02 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +0.133% | 26 | 1,054 | -48.803% |
| 2026-06-01 | 7.5000 | 7.5100 | 7.4800 | 7.5100 | +1.486% | 35 | 1,061 | -48.735% |
| 2026-05-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.189% | 2 | 1,063 | -47.973% |
| 2026-05-27 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -0.494% | 2 | 1,063 | -52.233% |
| 2026-05-26 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.246% | 1 | 1,062 | -52.469% |
| 2026-05-22 | 8.1100 | 8.1200 | 8.1100 | 8.1200 | -7.094% | 2 | 1,062 | -52.586% |
| 2026-05-20 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -2.997% | 10 | 1,062 | -55.950% |
| 2026-05-19 | 9.0200 | 9.0200 | 9.0100 | 9.0100 | -2.384% | 36 | 1,044 | -57.270% |
| 2026-05-15 | 9.2500 | 9.2500 | 9.2300 | 9.2300 | +5.606% | 10 | 1,042 | -58.288% |
| 2026-05-14 | 8.7000 | 8.7400 | 8.6600 | 8.7400 | -4.689% | 31 | 1,031 | -55.950% |
| 2026-05-13 | 9.1900 | 9.2000 | 9.1700 | 9.1700 | +0.769% | 52 | 1,066 | -58.015% |
| 2026-05-11 | 9.2200 | 9.2200 | 9.1000 | 9.1000 | -1.194% | 26 | 1,092 | -57.692% |
| 2026-05-08 | 9.2300 | 9.3000 | 9.2100 | 9.2100 | -4.062% | 12 | 1,081 | -58.198% |
| 2026-05-07 | 9.5100 | 9.6100 | 9.4700 | 9.6000 | +1.266% | 10 | 1,091 | -59.896% |
| 2026-05-06 | 9.7100 | 9.7100 | 9.4800 | 9.4800 | -8.494% | 90 | 1,004 | -59.388% |
| 2026-05-04 | 10.5200 | 10.5200 | 10.3600 | 10.3600 | +7.804% | 2 | 1,003 | -62.838% |
| 2026-05-01 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -4.092% | 81 | 922 | -59.938% |
| 2026-04-30 | 10.2500 | 10.2500 | 10.0200 | 10.0200 | -9.485% | 412 | 922 | -61.577% |
| 2026-04-20 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -2.208% | 271 | 510 | -65.221% |
| 2026-04-16 | 11.5200 | 11.5200 | 11.3200 | 11.3200 | -3.330% | 101 | 373 | -65.989% |
| 2026-04-15 | 11.6600 | 11.7100 | 11.6600 | 11.7100 | -0.763% | 23 | 372 | -67.122% |
| 2026-04-14 | 11.8100 | 11.8100 | 11.8000 | 11.8000 | -4.992% | 3 | 353 | -67.373% |
| 2026-04-13 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -1.585% | 2 | 356 | -69.002% |
| 2026-04-10 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -1.713% | 1 | 354 | -69.493% |
| 2026-04-09 | 12.8000 | 12.8400 | 12.8000 | 12.8400 | -20.594% | 2 | 355 | -70.016% |
| 2026-04-02 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -6.640% | 135 | 219 | -76.190% |
| 2026-03-31 | 17.6900 | 17.6900 | 17.3200 | 17.3200 | -13.788% | 2 | 219 | -77.771% |
| 2026-03-27 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | +7.548% | 1 | 220 | -80.836% |
| 2026-03-26 | 18.0200 | 18.6800 | 18.0200 | 18.6800 | +4.358% | 154 | 219 | -79.390% |
| 2026-03-20 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -3.296% | 1 | 113 | -78.492% |
| 2026-03-19 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | +9.204% | 2 | 113 | -79.200% |
| 2026-03-18 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +6.203% | 2 | 113 | -77.286% |
| 2026-03-16 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | -7.746% | 1 | 111 | -75.877% |
| 2026-03-13 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -3.081% | 2 | 110 | -77.746% |
| 2026-03-09 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +28.510% | 1 | 108 | -78.431% |
| 2026-03-04 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -3.206% | 5 | 108 | -72.282% |
| 2026-03-02 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +3.163% | 6 | 103 | -73.171% |
| 2026-02-24 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +0.797% | 5 | 97 | -72.322% |
| 2026-02-20 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -0.361% | 3 | 92 | -72.101% |
| 2026-02-18 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -6.922% | 15 | 89 | -72.202% |
| 2026-02-13 | 14.8600 | 14.8800 | 14.8600 | 14.8800 | -0.535% | 47 | 30 | -74.126% |
| 2026-02-05 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +11.725% | 1 | 30 | -74.265% |
| 2026-01-29 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +1.439% | 2 | 29 | -71.247% |
| 2025-12-29 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.941% | 21 | 28 | -70.833% |
| 2025-12-22 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -14.734% | 3 | 8 | -71.691% |
| 2025-12-17 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -2.506% | 1 | 5 | -75.862% |
| 2025-11-10 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +3.741% | 2 | 4 | -76.467% |
| 2025-10-31 | 15.5300 | 15.7700 | 15.5300 | 15.7700 | +5.839% | 2 | 2 | -75.587% |
| 2025-10-28 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -1.390% | 1 | 2 | -74.161% |
| 2025-10-27 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | 0.000% | 1 | 1 | -74.520% |