SPY270617P00525000
SPY Jun 17 2027 525.00 Put
optionOPRA
EODOct 26, 2026
4.28USD-5.310%(-0.24)1Vol1,266OI
SPY270617P00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -5.310% | 1 | 1,265 | 0.000% |
| 2026-10-22 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +8.393% | 1 | 1,266 | -5.310% |
| 2026-10-19 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +5.303% | 31 | 1,289 | +2.638% |
| 2026-10-16 | 3.7400 | 3.9700 | 3.7400 | 3.9600 | +4.211% | 299 | 1,587 | +8.081% |
| 2026-10-15 | 3.8900 | 3.8900 | 3.8000 | 3.8000 | -1.554% | 7 | 1,583 | +12.632% |
| 2026-10-14 | 3.7800 | 3.8600 | 3.7800 | 3.8600 | +5.753% | 6 | 1,584 | +10.881% |
| 2026-10-13 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 1 | 1,583 | +17.260% |
| 2026-10-12 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.084% | 1 | 1,583 | +17.260% |
| 2026-10-09 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | +0.545% | 12 | 1,583 | +15.989% |
| 2026-10-06 | 3.7300 | 3.7300 | 3.6700 | 3.6700 | -12.827% | 7 | 1,581 | +16.621% |
| 2026-10-01 | 4.2800 | 4.2800 | 4.2100 | 4.2100 | +2.433% | 4 | 1,579 | +1.663% |
| 2026-09-30 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | -1.909% | 3 | 1,576 | +4.136% |
| 2026-09-29 | 4.0800 | 4.1900 | 4.0800 | 4.1900 | +0.964% | 2 | 1,575 | +2.148% |
| 2026-09-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.966% | 1 | 1,574 | +3.133% |
| 2026-09-25 | 4.1300 | 4.2600 | 4.0700 | 4.0700 | -2.163% | 20 | 1,559 | +5.160% |
| 2026-09-24 | 4.2800 | 4.3800 | 4.1600 | 4.1600 | +0.726% | 15 | 1,550 | +2.885% |
| 2026-09-23 | 4.0700 | 4.1300 | 4.0700 | 4.1300 | +4.293% | 9 | 1,549 | +3.632% |
| 2026-09-22 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | -14.286% | 13 | 1,551 | +8.081% |
| 2026-09-17 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -7.968% | 2 | 1,551 | -7.359% |
| 2026-09-16 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +7.957% | 1 | 1,551 | -14.741% |
| 2026-09-11 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -6.814% | 2 | 1,549 | -7.957% |
| 2026-09-10 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +6.397% | 2 | 1,549 | -14.228% |
| 2026-09-09 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +2.851% | 43 | 1,545 | -8.742% |
| 2026-09-08 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -7.505% | 1 | 1,544 | -6.140% |
| 2026-08-28 | 4.8600 | 4.9300 | 4.8600 | 4.9300 | -0.404% | 3 | 1,545 | -13.185% |
| 2026-08-27 | 5.1300 | 5.1300 | 4.9500 | 4.9500 | -8.840% | 5 | 1,542 | -13.535% |
| 2026-08-19 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -1.093% | 1 | 1,541 | -21.179% |
| 2026-08-17 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +0.734% | 1 | 1,541 | -22.040% |
| 2026-08-14 | 5.4700 | 5.5100 | 5.4500 | 5.4500 | -0.366% | 193 | 1,481 | -21.468% |
| 2026-08-13 | 5.4900 | 5.4900 | 5.4700 | 5.4700 | 0.000% | 279 | 1,758 | -21.755% |
| 2026-08-12 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -2.842% | 2 | 1,758 | -21.755% |
| 2026-08-11 | 5.6400 | 5.6500 | 5.6300 | 5.6300 | -0.177% | 5 | 1,763 | -23.979% |
| 2026-08-07 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -0.353% | 2 | 1,763 | -24.113% |
| 2026-08-05 | 5.7000 | 5.7000 | 5.6500 | 5.6600 | -3.578% | 6 | 1,765 | -24.382% |
| 2026-08-04 | 6.0600 | 6.0600 | 5.8700 | 5.8700 | -8.992% | 13 | 1,770 | -27.087% |
| 2026-08-03 | 6.5800 | 6.5800 | 6.4500 | 6.4500 | -12.125% | 3 | 1,769 | -33.643% |
| 2026-07-20 | 7.3800 | 7.3800 | 7.3400 | 7.3400 | -6.497% | 7 | 1,771 | -41.689% |
| 2026-07-17 | 7.7800 | 7.8500 | 7.7800 | 7.8500 | +7.978% | 7 | 1,765 | -45.478% |
| 2026-07-15 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +0.138% | 2 | 1,764 | -41.128% |
| 2026-07-14 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +3.714% | 10 | 1,774 | -41.047% |
| 2026-07-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.235% | 4 | 1,778 | -38.857% |
| 2026-07-09 | 7.2500 | 7.2500 | 7.1600 | 7.1600 | -5.416% | 2 | 1,778 | -40.223% |
| 2026-07-08 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +1.884% | 1 | 1,778 | -43.461% |
| 2026-07-07 | 7.2000 | 7.4300 | 7.2000 | 7.4300 | +2.201% | 2 | 1,778 | -42.396% |
| 2026-07-06 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +0.138% | 7 | 1,778 | -41.128% |
| 2026-07-01 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -3.586% | 1 | 1,777 | -41.047% |
| 2026-06-30 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -9.168% | 1 | 1,778 | -43.161% |
| 2026-06-26 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -3.828% | 1 | 1,777 | -48.372% |
| 2026-06-23 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +3.855% | 1 | 1,777 | -50.348% |
| 2026-06-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +2.596% | 1 | 1,777 | -48.434% |
| 2026-06-18 | 8.1000 | 8.1000 | 8.0900 | 8.0900 | -1.462% | 2 | 1,779 | -47.095% |
| 2026-06-17 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +3.270% | 1 | 1,778 | -47.868% |
| 2026-06-16 | 7.9200 | 8.0000 | 7.8800 | 7.9500 | +1.662% | 500 | 1,495 | -46.164% |
| 2026-06-15 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -11.237% | 2 | 1,493 | -45.269% |
| 2026-06-12 | 8.7600 | 8.8100 | 8.7600 | 8.8100 | -10.010% | 8 | 1,485 | -51.419% |
| 2026-06-11 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -2.393% | 1 | 1,486 | -56.282% |
| 2026-06-10 | 9.7700 | 10.0300 | 9.7700 | 10.0300 | +11.321% | 6 | 1,486 | -57.328% |
| 2026-06-09 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +5.257% | 18 | 1,486 | -52.497% |
| 2026-06-08 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -2.838% | 1 | 1,486 | -50.000% |
| 2026-06-05 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +6.788% | 1 | 1,486 | -51.419% |
| 2026-06-03 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.643% | 23 | 1,486 | -48.121% |
| 2026-06-01 | 8.0200 | 8.0200 | 7.9600 | 7.9600 | -1.728% | 9 | 1,477 | -46.231% |
| 2026-05-29 | 8.1400 | 8.1400 | 8.1000 | 8.1000 | -2.994% | 14 | 1,467 | -47.160% |
| 2026-05-28 | 8.5300 | 8.5300 | 8.3500 | 8.3500 | -3.468% | 15 | 1,468 | -48.743% |
| 2026-05-27 | 8.5800 | 8.6500 | 8.5800 | 8.6500 | +0.348% | 4 | 1,467 | -50.520% |
| 2026-05-26 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -10.395% | 2 | 1,465 | -50.348% |
| 2026-05-19 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +0.418% | 2 | 1,467 | -55.509% |
| 2026-05-18 | 9.6300 | 9.7300 | 9.5800 | 9.5800 | 0.000% | 6 | 1,463 | -55.324% |
| 2026-05-15 | 9.5700 | 9.5800 | 9.5700 | 9.5800 | +2.350% | 4 | 1,463 | -55.324% |
| 2026-05-14 | 9.7300 | 9.7300 | 9.3600 | 9.3600 | -6.958% | 12 | 1,453 | -54.274% |
| 2026-05-13 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +0.500% | 1 | 1,453 | -57.455% |
| 2026-05-12 | 10.1400 | 10.1400 | 10.0100 | 10.0100 | +1.418% | 3 | 1,452 | -57.243% |
| 2026-05-11 | 9.8200 | 9.8700 | 9.8200 | 9.8700 | -0.804% | 51 | 1,403 | -56.636% |
| 2026-05-08 | 10.0100 | 10.0100 | 9.9500 | 9.9500 | -2.737% | 2 | 1,401 | -56.985% |
| 2026-05-07 | 10.1500 | 10.2400 | 10.0500 | 10.2300 | +0.196% | 59 | 1,345 | -58.162% |
| 2026-05-06 | 10.2200 | 10.2200 | 10.2100 | 10.2100 | -6.244% | 5 | 1,340 | -58.080% |
| 2026-05-05 | 10.7400 | 10.8900 | 10.7400 | 10.8900 | -2.156% | 2 | 1,339 | -60.698% |
| 2026-05-04 | 11.1400 | 11.1400 | 11.1300 | 11.1300 | +7.849% | 4 | 1,335 | -61.545% |
| 2026-05-01 | 10.5100 | 10.5100 | 10.3200 | 10.3200 | -4.533% | 708 | 627 | -58.527% |
| 2026-04-30 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -6.163% | 10 | 627 | -60.407% |
| 2026-04-29 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +0.876% | 3 | 617 | -62.847% |
| 2026-04-27 | 11.4100 | 11.4200 | 11.4100 | 11.4200 | -7.903% | 300 | 614 | -62.522% |
| 2026-04-21 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +6.164% | 24 | 368 | -65.484% |
| 2026-04-17 | 11.9100 | 11.9100 | 11.5300 | 11.6800 | -4.886% | 10 | 368 | -63.356% |
| 2026-04-16 | 12.4600 | 12.6700 | 12.2800 | 12.2800 | -1.603% | 30 | 370 | -65.147% |
| 2026-04-15 | 12.7500 | 12.7500 | 12.4600 | 12.4800 | -1.887% | 13 | 364 | -65.705% |
| 2026-04-14 | 12.7800 | 12.7800 | 12.7200 | 12.7200 | -7.692% | 2 | 352 | -66.352% |
| 2026-04-10 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -0.792% | 1 | 352 | -68.940% |
| 2026-04-09 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -6.465% | 1 | 351 | -69.186% |
| 2026-04-08 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -14.409% | 3 | 350 | -71.178% |
| 2026-04-07 | 17.6800 | 17.6800 | 17.3000 | 17.3500 | +2.906% | 44 | 347 | -75.331% |
| 2026-04-06 | 17.4200 | 17.4200 | 16.8600 | 16.8600 | -4.746% | 9 | 303 | -74.614% |
| 2026-04-02 | 19.0400 | 19.0400 | 17.4100 | 17.7000 | -2.533% | 20 | 290 | -75.819% |
| 2026-04-01 | 18.0000 | 18.4200 | 18.0000 | 18.1600 | -7.157% | 3 | 290 | -76.432% |
| 2026-03-31 | 19.3500 | 19.5600 | 19.3500 | 19.5600 | -12.208% | 21 | 289 | -78.119% |
| 2026-03-30 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | -1.066% | 1 | 270 | -80.790% |
| 2026-03-27 | 22.3900 | 22.5200 | 22.3800 | 22.5200 | +22.192% | 27 | 270 | -80.995% |
| 2026-03-25 | 18.4000 | 18.4300 | 18.4000 | 18.4300 | -2.847% | 16 | 244 | -76.777% |
| 2026-03-24 | 19.3000 | 19.3000 | 18.5300 | 18.9700 | +3.661% | 66 | 228 | -77.438% |
| 2026-03-23 | 17.7300 | 18.3000 | 17.4200 | 18.3000 | +0.329% | 23 | 170 | -76.612% |
| 2026-03-19 | 19.4100 | 19.4300 | 18.2400 | 18.2400 | +11.287% | 77 | 151 | -76.535% |
| 2026-03-10 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | +4.328% | 1 | 75 | -73.887% |
| 2026-02-27 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +1.617% | 1 | 74 | -72.756% |
| 2026-02-23 | 15.0600 | 15.4600 | 15.0600 | 15.4600 | +0.324% | 6 | 73 | -72.316% |
| 2026-02-19 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | -3.386% | 1 | 67 | -72.226% |
| 2026-02-13 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +11.383% | 2 | 65 | -73.166% |
| 2026-02-11 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +1.705% | 2 | 65 | -70.112% |
| 2026-02-09 | 14.0500 | 14.0800 | 14.0500 | 14.0800 | +1.661% | 8 | 63 | -69.602% |
| 2026-02-02 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -10.645% | 1 | 56 | -69.097% |
| 2026-01-20 | 15.5500 | 15.5500 | 15.5000 | 15.5000 | +3.887% | 3 | 55 | -72.387% |
| 2026-01-14 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +6.648% | 4 | 55 | -71.314% |
| 2026-01-13 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -3.049% | 1 | 55 | -69.407% |
| 2026-01-05 | 14.4200 | 14.4300 | 14.4200 | 14.4300 | -2.894% | 4 | 50 | -70.340% |
| 2026-01-02 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +3.916% | 4 | 50 | -71.198% |
| 2025-12-30 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -2.389% | 1 | 50 | -70.070% |
| 2025-12-29 | 14.6400 | 14.6500 | 14.6400 | 14.6500 | +1.034% | 4 | 51 | -70.785% |
| 2025-12-23 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.226% | 1 | 47 | -70.483% |
| 2025-12-22 | 14.7000 | 14.7000 | 14.6800 | 14.6800 | -9.662% | 5 | 47 | -70.845% |
| 2025-12-10 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -3.101% | 6 | 44 | -73.662% |
| 2025-12-02 | 16.6000 | 16.7700 | 16.6000 | 16.7700 | -1.237% | 3 | 48 | -74.478% |
| 2025-12-01 | 16.4300 | 16.9800 | 16.4300 | 16.9800 | -0.644% | 5 | 46 | -74.794% |
| 2025-11-26 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | -8.414% | 1 | 41 | -74.956% |
| 2025-11-14 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | +8.049% | 4 | 41 | -77.063% |
| 2025-11-12 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | 0.000% | 37 | 37 | -75.217% |