SPY270617P00520000
SPY Jun 17 2027 520.00 Put
optionOPRA
EODOct 27, 2026
3.94USD-10.455%(-0.46)42Vol2,462OI
SPY270617P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | -10.455% | 42 | 2,460 | 0.000% |
| 2026-10-22 | 4.2400 | 4.4000 | 4.2400 | 4.4000 | +9.726% | 3 | 2,457 | -10.455% |
| 2026-10-19 | 3.9300 | 4.0100 | 3.9300 | 4.0100 | -1.232% | 15 | 2,442 | -1.746% |
| 2026-10-16 | 3.6100 | 4.0600 | 3.6000 | 4.0600 | +10.627% | 261 | 2,185 | -2.956% |
| 2026-10-15 | 3.8200 | 3.8200 | 3.6700 | 3.6700 | -3.675% | 63 | 2,153 | +7.357% |
| 2026-10-14 | 3.8100 | 3.8200 | 3.8100 | 3.8100 | +8.239% | 19 | 2,135 | +3.412% |
| 2026-10-12 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -0.845% | 1 | 2,134 | +11.932% |
| 2026-10-09 | 3.5700 | 3.5700 | 3.5400 | 3.5500 | -3.270% | 54 | 2,132 | +10.986% |
| 2026-10-08 | 3.6100 | 3.7200 | 3.6100 | 3.6700 | +3.672% | 20 | 2,113 | +7.357% |
| 2026-10-07 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -1.939% | 1 | 2,113 | +11.299% |
| 2026-10-06 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -7.908% | 13 | 2,113 | +9.141% |
| 2026-10-02 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -3.448% | 2 | 2,113 | +0.510% |
| 2026-10-01 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +0.247% | 2 | 2,113 | -2.956% |
| 2026-09-28 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | +2.792% | 47 | 2,066 | -2.716% |
| 2026-09-25 | 3.9900 | 4.1200 | 3.9400 | 3.9400 | -2.956% | 20 | 2,067 | 0.000% |
| 2026-09-24 | 4.1800 | 4.1800 | 4.0200 | 4.0600 | +2.010% | 28 | 2,055 | -2.956% |
| 2026-09-23 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +4.462% | 30 | 2,055 | -1.005% |
| 2026-09-22 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -4.030% | 4 | 2,051 | +3.412% |
| 2026-09-21 | 4.0600 | 4.0600 | 3.9700 | 3.9700 | -8.525% | 14 | 2,057 | -0.756% |
| 2026-09-17 | 4.3700 | 4.3700 | 4.3400 | 4.3400 | -10.883% | 8 | 2,058 | -9.217% |
| 2026-09-16 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +9.193% | 1 | 2,058 | -19.097% |
| 2026-09-11 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -8.980% | 4 | 2,062 | -11.659% |
| 2026-09-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +15.294% | 10 | 2,072 | -19.592% |
| 2026-09-04 | 4.1700 | 4.2500 | 4.1700 | 4.2500 | +1.190% | 9 | 2,080 | -7.294% |
| 2026-09-03 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.579% | 2 | 2,082 | -6.190% |
| 2026-08-28 | 4.6100 | 4.7500 | 4.6100 | 4.7500 | +0.423% | 14 | 2,069 | -17.053% |
| 2026-08-27 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -4.637% | 37 | 2,032 | -16.702% |
| 2026-08-26 | 5.0900 | 5.0900 | 4.9600 | 4.9600 | -2.935% | 253 | 1,783 | -20.565% |
| 2026-08-25 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -3.220% | 1 | 1,782 | -22.896% |
| 2026-08-24 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -2.403% | 2 | 1,782 | -25.379% |
| 2026-08-17 | 5.2700 | 5.4100 | 5.2700 | 5.4100 | +3.244% | 202 | 1,580 | -27.172% |
| 2026-08-14 | 5.2700 | 5.2800 | 5.2400 | 5.2400 | -0.758% | 692 | 1,068 | -24.809% |
| 2026-08-13 | 5.2100 | 5.2800 | 5.2100 | 5.2800 | -2.222% | 313 | 1,154 | -25.379% |
| 2026-08-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 3 | 1,153 | -27.037% |
| 2026-08-10 | 5.4200 | 5.4200 | 5.4000 | 5.4000 | -0.369% | 2 | 1,152 | -27.037% |
| 2026-08-07 | 5.4300 | 5.4300 | 5.4200 | 5.4200 | -1.989% | 593 | 1,457 | -27.306% |
| 2026-08-06 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 0.000% | 1 | 1,458 | -28.752% |
| 2026-08-05 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -4.159% | 1 | 1,458 | -28.752% |
| 2026-08-04 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -4.470% | 18 | 1,458 | -31.716% |
| 2026-08-03 | 6.0300 | 6.0600 | 6.0300 | 6.0400 | -16.459% | 134 | 1,437 | -34.768% |
| 2026-07-30 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +1.688% | 1 | 1,437 | -45.505% |
| 2026-07-29 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -0.140% | 1 | 1,436 | -44.585% |
| 2026-07-28 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -0.140% | 1 | 1,437 | -44.663% |
| 2026-07-27 | 7.0800 | 7.1300 | 7.0800 | 7.1300 | -7.642% | 4 | 1,441 | -44.741% |
| 2026-07-23 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +10.286% | 1 | 1,441 | -48.964% |
| 2026-07-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.507% | 1 | 1,441 | -43.714% |
| 2026-07-20 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -6.753% | 30 | 1,441 | -45.125% |
| 2026-07-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +9.843% | 3 | 1,441 | -48.831% |
| 2026-07-16 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +3.240% | 10 | 1,431 | -43.795% |
| 2026-07-10 | 6.8000 | 6.8000 | 6.7900 | 6.7900 | -1.451% | 5 | 1,431 | -41.973% |
| 2026-07-09 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -0.863% | 1 | 1,430 | -42.816% |
| 2026-07-06 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -3.203% | 1 | 1,431 | -43.309% |
| 2026-06-30 | 7.2400 | 7.2400 | 7.1800 | 7.1800 | -2.973% | 12 | 1,435 | -45.125% |
| 2026-06-29 | 7.4300 | 7.4300 | 7.4000 | 7.4000 | -8.979% | 4 | 1,434 | -46.757% |
| 2026-06-26 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +0.123% | 10 | 1,424 | -51.538% |
| 2026-06-25 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +0.870% | 1 | 1,424 | -51.478% |
| 2026-06-24 | 7.9700 | 8.0500 | 7.9700 | 8.0500 | -3.245% | 3 | 1,425 | -51.056% |
| 2026-06-23 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +6.258% | 1 | 1,424 | -52.644% |
| 2026-06-22 | 8.0000 | 8.0000 | 7.8200 | 7.8300 | +0.643% | 48 | 1,377 | -49.681% |
| 2026-06-18 | 7.8900 | 7.8900 | 7.7800 | 7.7800 | -1.519% | 5 | 1,373 | -49.357% |
| 2026-06-17 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +3.539% | 1 | 1,372 | -50.127% |
| 2026-06-16 | 7.5000 | 7.6300 | 7.4900 | 7.6300 | -10.446% | 4 | 1,369 | -48.362% |
| 2026-06-12 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -7.892% | 1 | 1,368 | -53.756% |
| 2026-06-10 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -5.804% | 6 | 1,374 | -57.405% |
| 2026-06-09 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +17.044% | 5 | 1,369 | -59.878% |
| 2026-06-08 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +6.879% | 1 | 1,370 | -53.039% |
| 2026-06-02 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +1.684% | 2 | 1,368 | -49.809% |
| 2026-05-29 | 7.7800 | 7.7800 | 7.7200 | 7.7200 | -6.651% | 66 | 1,370 | -48.964% |
| 2026-05-27 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -5.486% | 1 | 1,369 | -52.358% |
| 2026-05-21 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -6.816% | 15 | 1,369 | -54.971% |
| 2026-05-19 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -0.949% | 1 | 1,369 | -58.040% |
| 2026-05-11 | 9.5000 | 9.5000 | 9.4500 | 9.4800 | -3.364% | 19 | 1,370 | -58.439% |
| 2026-05-07 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -0.507% | 3 | 1,367 | -59.837% |
| 2026-05-06 | 9.8900 | 9.8900 | 9.8600 | 9.8600 | -4.918% | 2 | 1,366 | -60.041% |
| 2026-05-05 | 10.3400 | 10.3700 | 10.3400 | 10.3700 | -4.862% | 2 | 1,366 | -62.006% |
| 2026-05-04 | 10.2600 | 10.9000 | 10.2600 | 10.9000 | +4.808% | 22 | 1,366 | -63.853% |
| 2026-04-30 | 10.7200 | 10.7200 | 10.4000 | 10.4000 | -5.626% | 23 | 1,366 | -62.115% |
| 2026-04-29 | 11.1700 | 11.1700 | 11.0200 | 11.0200 | +0.273% | 25 | 1,385 | -64.247% |
| 2026-04-27 | 11.0000 | 11.0000 | 10.9900 | 10.9900 | -1.875% | 3 | 1,360 | -64.149% |
| 2026-04-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.444% | 1 | 1,357 | -64.821% |
| 2026-04-17 | 11.3100 | 11.3800 | 11.1500 | 11.2500 | -7.787% | 136 | 1,356 | -64.978% |
| 2026-04-16 | 11.8800 | 12.2000 | 11.8800 | 12.2000 | +2.007% | 13 | 1,355 | -67.705% |
| 2026-04-15 | 12.1700 | 12.1700 | 11.9600 | 11.9600 | -2.843% | 1,214 | 1,353 | -67.057% |
| 2026-04-14 | 12.3300 | 12.3500 | 12.1800 | 12.3100 | -3.071% | 41 | 531 | -67.994% |
| 2026-04-13 | 13.5700 | 13.5700 | 12.7000 | 12.7000 | -6.342% | 21 | 551 | -68.976% |
| 2026-04-10 | 13.2300 | 13.5600 | 13.1600 | 13.5600 | -2.935% | 6 | 548 | -70.944% |
| 2026-04-09 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -1.062% | 5 | 550 | -71.797% |
| 2026-04-08 | 14.0400 | 14.1200 | 14.0400 | 14.1200 | -16.941% | 11 | 555 | -72.096% |
| 2026-04-02 | 16.9600 | 17.0000 | 16.9600 | 17.0000 | -0.235% | 96 | 454 | -76.824% |
| 2026-04-01 | 17.1900 | 17.5100 | 16.6700 | 17.0400 | -6.425% | 18 | 454 | -76.878% |
| 2026-03-31 | 18.1500 | 18.2100 | 18.1500 | 18.2100 | -18.742% | 20 | 436 | -78.364% |
| 2026-03-30 | 20.6800 | 22.4100 | 20.6800 | 22.4100 | +3.942% | 4 | 418 | -82.419% |
| 2026-03-27 | 20.7400 | 21.8600 | 20.7400 | 21.5600 | +10.564% | 117 | 415 | -81.725% |
| 2026-03-26 | 18.4200 | 19.5000 | 18.4200 | 19.5000 | +10.858% | 71 | 326 | -79.795% |
| 2026-03-25 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -5.532% | 179 | 292 | -77.601% |
| 2026-03-24 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | +9.016% | 1 | 132 | -78.840% |
| 2026-03-23 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -13.123% | 1 | 132 | -76.932% |
| 2026-03-20 | 18.6000 | 19.6800 | 18.3700 | 19.6600 | +5.134% | 28 | 132 | -79.959% |
| 2026-03-19 | 19.2300 | 19.2300 | 18.7000 | 18.7000 | +4.178% | 53 | 109 | -78.930% |
| 2026-03-18 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +12.187% | 1 | 56 | -78.050% |
| 2026-03-17 | 16.0200 | 16.0200 | 16.0000 | 16.0000 | -0.125% | 2 | 55 | -75.375% |
| 2026-03-11 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -11.833% | 7 | 54 | -75.406% |
| 2026-03-09 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +9.921% | 2 | 51 | -78.316% |
| 2026-03-03 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +13.219% | 10 | 51 | -76.165% |
| 2026-03-02 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +6.259% | 1 | 41 | -73.014% |
| 2026-02-25 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -9.426% | 6 | 35 | -71.325% |
| 2026-02-23 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -5.188% | 2 | 35 | -74.028% |
| 2026-02-17 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +2.762% | 1 | 35 | -75.375% |
| 2026-02-05 | 15.5100 | 15.5700 | 15.5100 | 15.5700 | +17.421% | 10 | 34 | -74.695% |
| 2026-01-26 | 13.1600 | 13.2600 | 13.1600 | 13.2600 | -0.749% | 5 | 24 | -70.287% |
| 2026-01-23 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -10.933% | 1 | 19 | -70.509% |
| 2026-01-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +8.147% | 1 | 18 | -73.733% |
| 2026-01-07 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +0.507% | 1 | 17 | -71.593% |
| 2025-12-26 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 0.000% | 1 | 16 | -71.449% |
| 2025-12-23 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -11.025% | 3 | 15 | -71.449% |
| 2025-12-05 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -1.273% | 10 | 12 | -74.597% |
| 2025-12-03 | 15.7500 | 15.7500 | 15.7000 | 15.7100 | -18.517% | 10 | 3 | -74.920% |
| 2025-11-17 | 19.2800 | 19.2800 | 19.2700 | 19.2800 | +5.528% | 10 | 11 | -79.564% |
| 2025-11-06 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | 0.000% | 1 | 1 | -78.435% |