SPY270617P00530000
SPY Jun 17 2027 530.00 Put
optionOPRA
EODOct 27, 2026
4.25USD-2.523%(-0.11)2Vol2,739OI
SPY270617P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.523% | 2 | 2,739 | 0.000% |
| 2026-10-26 | 4.5000 | 4.5000 | 4.3300 | 4.3600 | +1.395% | 13 | 2,727 | -2.523% |
| 2026-10-22 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +6.173% | 1 | 2,726 | -1.163% |
| 2026-10-20 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | -4.028% | 6 | 2,725 | +4.938% |
| 2026-10-19 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -6.637% | 1 | 2,724 | +0.711% |
| 2026-10-16 | 4.1200 | 4.5200 | 4.1200 | 4.5200 | +15.306% | 518 | 2,206 | -5.973% |
| 2026-10-15 | 4.2600 | 4.2600 | 3.9100 | 3.9200 | -4.156% | 37 | 2,183 | +8.418% |
| 2026-10-14 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +7.916% | 3 | 2,180 | +3.912% |
| 2026-10-13 | 3.7500 | 3.8200 | 3.7500 | 3.7900 | -0.525% | 10 | 2,170 | +12.137% |
| 2026-10-12 | 3.8000 | 3.8100 | 3.7900 | 3.8100 | -0.522% | 4 | 2,166 | +11.549% |
| 2026-10-09 | 3.8600 | 3.8600 | 3.8300 | 3.8300 | -3.769% | 2 | 2,164 | +10.966% |
| 2026-10-08 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +1.272% | 100 | 2,264 | +6.784% |
| 2026-10-07 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +4.244% | 2 | 2,262 | +8.142% |
| 2026-10-06 | 3.8600 | 3.8700 | 3.7700 | 3.7700 | -5.750% | 72 | 2,195 | +12.732% |
| 2026-10-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 2 | 2,193 | +6.250% |
| 2026-09-30 | 4.1300 | 4.2100 | 4.1300 | 4.2000 | -2.098% | 33 | 2,196 | +1.190% |
| 2026-09-29 | 4.3400 | 4.3400 | 4.2900 | 4.2900 | -1.606% | 5 | 2,191 | -0.932% |
| 2026-09-24 | 4.4400 | 4.4800 | 4.3600 | 4.3600 | +2.347% | 28 | 2,172 | -2.523% |
| 2026-09-23 | 4.1600 | 4.2600 | 4.1600 | 4.2600 | +4.156% | 18 | 2,171 | -0.235% |
| 2026-09-22 | 4.2500 | 4.2500 | 4.0900 | 4.0900 | -4.662% | 32 | 2,162 | +3.912% |
| 2026-09-21 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -8.137% | 1 | 2,162 | -0.932% |
| 2026-09-18 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -9.671% | 1 | 2,162 | -8.994% |
| 2026-09-16 | 4.8500 | 5.2800 | 4.8500 | 5.1700 | +5.943% | 26 | 2,167 | -17.795% |
| 2026-09-14 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -1.215% | 3 | 2,167 | -12.910% |
| 2026-09-09 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +9.534% | 1 | 2,168 | -13.968% |
| 2026-09-04 | 4.5500 | 4.5500 | 4.5100 | 4.5100 | -6.432% | 2 | 2,167 | -5.765% |
| 2026-09-02 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -5.118% | 2 | 2,167 | -11.826% |
| 2026-08-31 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -0.587% | 1 | 2,166 | -16.339% |
| 2026-08-28 | 5.1100 | 5.1100 | 4.9600 | 5.1100 | +0.591% | 10 | 2,170 | -16.830% |
| 2026-08-27 | 5.2500 | 5.2500 | 5.0800 | 5.0800 | -8.797% | 8 | 2,163 | -16.339% |
| 2026-08-25 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -0.713% | 1 | 2,163 | -23.698% |
| 2026-08-24 | 5.6200 | 5.6200 | 5.6100 | 5.6100 | -0.532% | 11 | 2,162 | -24.242% |
| 2026-08-21 | 5.7800 | 5.7800 | 5.6400 | 5.6400 | -3.754% | 18 | 2,162 | -24.645% |
| 2026-08-17 | 5.6800 | 5.8600 | 5.6800 | 5.8600 | +3.717% | 201 | 2,161 | -27.474% |
| 2026-08-14 | 5.6900 | 5.7200 | 5.6200 | 5.6500 | -0.703% | 482 | 2,145 | -24.779% |
| 2026-08-12 | 5.7400 | 5.7400 | 5.6900 | 5.6900 | -2.065% | 18 | 2,128 | -25.308% |
| 2026-08-11 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -0.172% | 10 | 2,122 | -26.850% |
| 2026-08-10 | 5.7800 | 5.8200 | 5.7400 | 5.8200 | -2.020% | 223 | 2,098 | -26.976% |
| 2026-08-06 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 0.000% | 1 | 2,098 | -28.451% |
| 2026-08-05 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -4.348% | 10 | 2,108 | -28.451% |
| 2026-08-04 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -4.755% | 2 | 2,107 | -31.562% |
| 2026-08-03 | 6.5000 | 6.5200 | 6.4700 | 6.5200 | -5.233% | 49 | 2,074 | -34.816% |
| 2026-07-31 | 7.0700 | 7.0700 | 6.8800 | 6.8800 | -5.753% | 2 | 2,073 | -38.227% |
| 2026-07-29 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | -8.978% | 2 | 2,071 | -41.781% |
| 2026-07-27 | 7.4400 | 8.0200 | 7.4400 | 8.0200 | -2.314% | 3 | 2,071 | -47.007% |
| 2026-07-23 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +11.096% | 2 | 2,073 | -48.234% |
| 2026-07-21 | 7.5800 | 7.5800 | 7.3900 | 7.3900 | -5.256% | 3 | 2,071 | -42.490% |
| 2026-07-17 | 8.3900 | 8.3900 | 7.8000 | 7.8000 | +5.978% | 2 | 2,070 | -45.513% |
| 2026-07-16 | 7.4600 | 7.4600 | 7.3600 | 7.3600 | +1.657% | 6 | 2,070 | -42.255% |
| 2026-07-15 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -1.228% | 23 | 2,070 | -41.298% |
| 2026-07-10 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -2.267% | 7 | 2,070 | -42.019% |
| 2026-07-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.850% | 1 | 2,069 | -43.333% |
| 2026-07-08 | 7.9000 | 7.9000 | 7.7200 | 7.7200 | +1.713% | 64 | 2,068 | -44.948% |
| 2026-07-07 | 7.7800 | 7.7800 | 7.5900 | 7.5900 | +1.743% | 3 | 2,068 | -44.005% |
| 2026-07-06 | 7.4900 | 7.4900 | 7.4500 | 7.4600 | -4.847% | 877 | 2,942 | -43.029% |
| 2026-07-02 | 7.9000 | 7.9000 | 7.8400 | 7.8400 | +1.423% | 6 | 2,941 | -45.791% |
| 2026-07-01 | 7.6600 | 7.7300 | 7.6600 | 7.7300 | -12.458% | 411 | 2,531 | -45.019% |
| 2026-06-26 | 9.2500 | 9.2500 | 8.8300 | 8.8300 | +3.275% | 12 | 2,524 | -51.869% |
| 2026-06-25 | 8.6500 | 8.6700 | 8.5500 | 8.5500 | -1.384% | 3 | 2,521 | -50.292% |
| 2026-06-24 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -3.128% | 1 | 2,521 | -50.980% |
| 2026-06-23 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +5.294% | 23 | 2,511 | -52.514% |
| 2026-06-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.711% | 140 | 2,371 | -50.000% |
| 2026-06-18 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -2.653% | 4 | 2,369 | -49.645% |
| 2026-06-17 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +4.964% | 5 | 2,369 | -50.980% |
| 2026-06-16 | 8.2400 | 8.2700 | 8.1700 | 8.2600 | +1.350% | 1,000 | 1,753 | -48.547% |
| 2026-06-15 | 8.2500 | 8.2500 | 8.1500 | 8.1500 | -11.892% | 10 | 1,743 | -47.853% |
| 2026-06-12 | 9.1800 | 9.2500 | 9.0200 | 9.2500 | -11.058% | 40 | 1,732 | -54.054% |
| 2026-06-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +2.161% | 15 | 1,723 | -59.135% |
| 2026-06-10 | 9.5500 | 10.1800 | 9.5500 | 10.1800 | -3.048% | 32 | 1,708 | -58.251% |
| 2026-06-09 | 8.7200 | 10.5000 | 8.7200 | 10.5000 | +13.883% | 8 | 1,706 | -59.524% |
| 2026-06-08 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -8.532% | 15 | 1,706 | -53.905% |
| 2026-06-05 | 8.7600 | 10.0800 | 8.7600 | 10.0800 | +20.430% | 15 | 1,700 | -57.837% |
| 2026-06-04 | 8.6200 | 8.6200 | 8.3200 | 8.3700 | -4.343% | 30 | 1,685 | -49.223% |
| 2026-06-03 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +4.043% | 25 | 1,685 | -51.429% |
| 2026-06-02 | 8.4500 | 8.4500 | 8.4100 | 8.4100 | +0.478% | 50 | 1,671 | -49.465% |
| 2026-06-01 | 8.3600 | 8.3700 | 8.3600 | 8.3700 | +0.722% | 5 | 1,669 | -49.223% |
| 2026-05-29 | 8.3700 | 8.4100 | 8.2800 | 8.3100 | -7.871% | 762 | 1,656 | -48.857% |
| 2026-05-22 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -6.914% | 3 | 1,653 | -52.882% |
| 2026-05-21 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +0.207% | 1 | 1,653 | -56.140% |
| 2026-05-20 | 9.8500 | 9.8500 | 9.6700 | 9.6700 | -4.916% | 2 | 1,653 | -56.050% |
| 2026-05-19 | 10.1500 | 10.1700 | 9.9500 | 10.1700 | +2.108% | 7 | 1,653 | -58.210% |
| 2026-05-18 | 10.1000 | 10.1500 | 9.9000 | 9.9600 | -3.019% | 155 | 1,652 | -57.329% |
| 2026-05-15 | 10.3600 | 10.4000 | 9.9900 | 10.2700 | +5.550% | 21 | 1,635 | -58.617% |
| 2026-05-14 | 10.0000 | 10.0000 | 9.7100 | 9.7300 | -5.899% | 3 | 1,634 | -56.321% |
| 2026-05-11 | 10.3000 | 10.3400 | 10.3000 | 10.3400 | +0.682% | 11 | 1,633 | -58.897% |
| 2026-05-08 | 10.2900 | 10.2900 | 10.2700 | 10.2700 | -3.659% | 6 | 1,631 | -58.617% |
| 2026-05-07 | 10.5200 | 10.6600 | 10.4700 | 10.6600 | -0.837% | 260 | 1,426 | -60.131% |
| 2026-05-06 | 10.8500 | 10.8500 | 10.7300 | 10.7500 | -3.501% | 21 | 1,430 | -60.465% |
| 2026-05-05 | 11.1700 | 11.1700 | 11.1100 | 11.1400 | +0.906% | 871 | 561 | -61.849% |
| 2026-05-04 | 11.1400 | 11.1400 | 11.0400 | 11.0400 | +0.272% | 177 | 551 | -61.504% |
| 2026-05-01 | 10.9200 | 11.0100 | 10.7500 | 11.0100 | -2.133% | 42 | 561 | -61.399% |
| 2026-04-30 | 11.6700 | 11.6700 | 11.2500 | 11.2500 | -5.542% | 93 | 561 | -62.222% |
| 2026-04-29 | 12.1000 | 12.1000 | 11.9100 | 11.9100 | -2.297% | 20 | 558 | -64.316% |
| 2026-04-28 | 12.2500 | 12.3300 | 12.1900 | 12.1900 | +3.218% | 33 | 577 | -65.135% |
| 2026-04-27 | 11.8900 | 11.9100 | 11.8100 | 11.8100 | -2.718% | 4 | 565 | -64.014% |
| 2026-04-24 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -1.621% | 10 | 564 | -64.992% |
| 2026-04-23 | 12.2000 | 12.3400 | 12.2000 | 12.3400 | +1.397% | 15 | 564 | -65.559% |
| 2026-04-22 | 12.3200 | 12.3200 | 12.1200 | 12.1700 | -3.870% | 48 | 559 | -65.078% |
| 2026-04-21 | 12.2500 | 12.6600 | 12.2500 | 12.6600 | +3.011% | 32 | 506 | -66.430% |
| 2026-04-17 | 12.1500 | 12.2900 | 12.1500 | 12.2900 | -6.326% | 65 | 506 | -65.419% |
| 2026-04-16 | 12.9500 | 13.1200 | 12.9500 | 13.1200 | +0.153% | 4 | 527 | -67.607% |
| 2026-04-15 | 13.1200 | 13.1600 | 13.1000 | 13.1000 | -1.355% | 30 | 526 | -67.557% |
| 2026-04-14 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -9.475% | 150 | 523 | -67.997% |
| 2026-04-13 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | +1.593% | 2 | 495 | -71.029% |
| 2026-04-09 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -5.621% | 7 | 493 | -70.568% |
| 2026-04-08 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -13.216% | 1 | 491 | -72.222% |
| 2026-04-06 | 17.6800 | 17.6800 | 17.6300 | 17.6300 | -5.722% | 19 | 490 | -75.893% |
| 2026-04-02 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -7.288% | 1 | 487 | -77.273% |
| 2026-03-31 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -17.030% | 1 | 487 | -78.929% |
| 2026-03-30 | 23.2900 | 24.3100 | 23.0200 | 24.3100 | +3.933% | 248 | 487 | -82.517% |
| 2026-03-27 | 22.1200 | 23.3900 | 22.1200 | 23.3900 | +10.122% | 14 | 347 | -81.830% |
| 2026-03-26 | 20.4800 | 21.2400 | 20.4800 | 21.2400 | +12.919% | 143 | 333 | -79.991% |
| 2026-03-25 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | -1.363% | 1 | 266 | -77.406% |
| 2026-03-23 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -7.830% | 25 | 266 | -77.714% |
| 2026-03-20 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | +8.780% | 1 | 254 | -79.459% |
| 2026-03-18 | 18.0100 | 19.0300 | 18.0100 | 19.0200 | +8.686% | 25 | 253 | -77.655% |
| 2026-03-16 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -10.210% | 10 | 240 | -75.714% |
| 2026-03-13 | 18.0000 | 19.4900 | 18.0000 | 19.4900 | +7.383% | 22 | 240 | -78.194% |
| 2026-03-12 | 18.3000 | 18.3000 | 18.1500 | 18.1500 | +5.523% | 20 | 223 | -76.584% |
| 2026-03-11 | 17.2500 | 17.2500 | 17.2000 | 17.2000 | +4.242% | 20 | 213 | -75.291% |
| 2026-03-10 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | -13.066% | 20 | 219 | -74.242% |
| 2026-03-09 | 19.4000 | 19.8100 | 18.9800 | 18.9800 | +7.232% | 21 | 219 | -77.608% |
| 2026-03-06 | 18.4000 | 18.4000 | 17.7000 | 17.7000 | +7.927% | 21 | 218 | -75.989% |
| 2026-03-05 | 16.5000 | 16.5000 | 16.4000 | 16.4000 | +1.235% | 20 | 217 | -74.085% |
| 2026-03-04 | 16.6000 | 16.6000 | 16.2000 | 16.2000 | -2.233% | 20 | 218 | -73.765% |
| 2026-03-03 | 17.7000 | 17.7000 | 16.5700 | 16.5700 | +1.656% | 33 | 228 | -74.351% |
| 2026-03-02 | 16.5000 | 16.5000 | 16.3000 | 16.3000 | +3.230% | 20 | 214 | -73.926% |
| 2026-02-27 | 16.1500 | 16.4700 | 15.7900 | 15.7900 | +3.950% | 92 | 204 | -73.084% |
| 2026-02-26 | 15.6000 | 15.6000 | 15.1000 | 15.1900 | -1.171% | 20 | 128 | -72.021% |
| 2026-02-20 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -5.182% | 2 | 120 | -72.349% |
| 2026-02-19 | 15.9700 | 16.2100 | 15.9700 | 16.2100 | +1.950% | 101 | 118 | -73.782% |
| 2026-02-18 | 15.8900 | 15.9000 | 15.8900 | 15.9000 | +8.904% | 2 | 20 | -73.270% |
| 2026-02-09 | 14.5900 | 14.6000 | 14.5900 | 14.6000 | +2.241% | 2 | 18 | -70.890% |
| 2026-01-26 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -9.506% | 4 | 16 | -70.238% |
| 2026-01-20 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +8.305% | 2 | 12 | -73.067% |
| 2026-01-16 | 14.5600 | 14.5700 | 14.5600 | 14.5700 | +2.750% | 2 | 10 | -70.830% |
| 2026-01-12 | 14.1700 | 14.1800 | 14.1700 | 14.1800 | -5.404% | 3 | 10 | -70.028% |
| 2026-01-08 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -7.583% | 1 | 7 | -71.648% |
| 2025-12-11 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -4.307% | 3 | 6 | -73.798% |
| 2025-12-03 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -3.198% | 3 | 9 | -74.926% |
| 2025-11-28 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | -3.526% | 2 | 6 | -75.728% |
| 2025-11-10 | 18.1700 | 18.1700 | 18.1100 | 18.1500 | 0.000% | 4 | 4 | -76.584% |