SPY270617P00535000
SPY Jun 17 2027 535.00 Put
optionOPRA
EODOct 27, 2026
4.39USD-3.939%(-0.18)1Vol2,392OI
SPY270617P00535000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -3.939% | 1 | 2,391 | 0.000% |
| 2026-10-26 | 4.4900 | 4.6500 | 4.4900 | 4.5700 | -7.302% | 3 | 2,392 | -3.939% |
| 2026-10-22 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +19.082% | 1 | 2,393 | -10.953% |
| 2026-10-21 | 4.1500 | 4.1500 | 4.1400 | 4.1400 | -1.663% | 2 | 2,393 | +6.039% |
| 2026-10-20 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +2.433% | 4 | 2,393 | +4.276% |
| 2026-10-16 | 4.0400 | 4.1100 | 4.0300 | 4.1100 | +0.489% | 5 | 2,397 | +6.813% |
| 2026-10-15 | 4.4100 | 4.4100 | 4.0800 | 4.0900 | -3.765% | 23 | 2,396 | +7.335% |
| 2026-10-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +7.868% | 3 | 2,396 | +3.294% |
| 2026-10-13 | 3.9200 | 3.9400 | 3.8800 | 3.9400 | -1.005% | 418 | 2,812 | +11.421% |
| 2026-10-09 | 3.9900 | 4.0000 | 3.9800 | 3.9800 | -3.632% | 17 | 2,812 | +10.302% |
| 2026-10-08 | 4.0300 | 4.1400 | 4.0300 | 4.1300 | +0.732% | 105 | 2,812 | +6.295% |
| 2026-10-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +4.592% | 3 | 2,813 | +7.073% |
| 2026-10-06 | 4.0000 | 4.0100 | 3.9200 | 3.9200 | -5.995% | 77 | 2,813 | +11.990% |
| 2026-10-05 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -3.248% | 3 | 2,816 | +5.276% |
| 2026-10-02 | 4.3300 | 4.3900 | 4.3100 | 4.3100 | -1.373% | 19 | 2,818 | +1.856% |
| 2026-09-30 | 4.2800 | 4.3700 | 4.2800 | 4.3700 | -1.131% | 5 | 2,818 | +0.458% |
| 2026-09-28 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +1.376% | 100 | 2,818 | -0.679% |
| 2026-09-25 | 4.5500 | 4.5500 | 4.3600 | 4.3600 | -3.753% | 15 | 2,817 | +0.688% |
| 2026-09-24 | 4.5200 | 4.5300 | 4.5200 | 4.5300 | +1.342% | 3 | 2,817 | -3.091% |
| 2026-09-23 | 4.4200 | 4.5000 | 4.4100 | 4.4700 | +0.449% | 33 | 2,830 | -1.790% |
| 2026-09-21 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | -8.247% | 2 | 2,830 | -1.348% |
| 2026-09-17 | 4.8400 | 4.8500 | 4.8400 | 4.8500 | -4.902% | 31 | 2,830 | -9.485% |
| 2026-09-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.857% | 1 | 2,830 | -13.922% |
| 2026-09-15 | 5.3000 | 5.3000 | 5.2300 | 5.2500 | +5.000% | 23 | 2,808 | -16.381% |
| 2026-09-11 | 5.0300 | 5.0300 | 5.0000 | 5.0000 | +7.066% | 9 | 2,800 | -12.200% |
| 2026-09-04 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -0.849% | 1 | 2,801 | -5.996% |
| 2026-09-03 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -5.422% | 1 | 2,802 | -6.794% |
| 2026-09-02 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -6.567% | 9 | 2,798 | -11.847% |
| 2026-09-01 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +0.377% | 3 | 2,797 | -17.636% |
| 2026-08-28 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -4.152% | 1 | 2,796 | -17.326% |
| 2026-08-26 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -3.316% | 15 | 2,781 | -20.758% |
| 2026-08-25 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -2.716% | 12 | 2,792 | -23.386% |
| 2026-08-24 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +0.512% | 1 | 2,792 | -25.467% |
| 2026-08-21 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -4.715% | 20 | 2,792 | -25.085% |
| 2026-08-18 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +3.188% | 1 | 2,791 | -28.618% |
| 2026-08-17 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +1.706% | 4 | 2,795 | -26.342% |
| 2026-08-14 | 5.8800 | 5.8800 | 5.8600 | 5.8600 | -0.678% | 243 | 2,781 | -25.085% |
| 2026-08-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.007% | 2 | 2,783 | -25.593% |
| 2026-08-12 | 6.0100 | 6.0100 | 5.9600 | 5.9600 | -1.161% | 176 | 2,840 | -26.342% |
| 2026-08-11 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -0.495% | 48 | 2,840 | -27.197% |
| 2026-08-10 | 5.9600 | 6.0600 | 5.9600 | 6.0600 | -0.656% | 131 | 2,841 | -27.558% |
| 2026-08-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.328% | 6 | 2,835 | -28.033% |
| 2026-08-04 | 6.5200 | 6.5200 | 6.2700 | 6.3100 | -6.795% | 9 | 2,841 | -30.428% |
| 2026-08-03 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -12.306% | 114 | 2,825 | -35.155% |
| 2026-07-31 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -4.218% | 7 | 2,818 | -43.135% |
| 2026-07-20 | 7.9500 | 8.0600 | 7.9500 | 8.0600 | +6.755% | 2 | 2,820 | -45.533% |
| 2026-07-16 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -3.453% | 1 | 2,821 | -41.854% |
| 2026-07-15 | 7.7300 | 7.8200 | 7.7300 | 7.8200 | +1.427% | 2 | 2,823 | -43.862% |
| 2026-07-14 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +2.527% | 1 | 2,822 | -43.061% |
| 2026-07-10 | 7.5800 | 7.5800 | 7.5200 | 7.5200 | -6.000% | 6 | 2,820 | -41.622% |
| 2026-07-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.599% | 1 | 2,820 | -45.125% |
| 2026-07-07 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +2.522% | 10 | 2,830 | -46.002% |
| 2026-07-02 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -0.377% | 2 | 2,830 | -44.641% |
| 2026-07-01 | 7.8600 | 7.9600 | 7.8200 | 7.9600 | -7.334% | 31 | 2,807 | -44.849% |
| 2026-06-29 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -7.235% | 1 | 2,806 | -48.894% |
| 2026-06-23 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +5.708% | 1 | 2,806 | -52.592% |
| 2026-06-22 | 8.8200 | 8.8200 | 8.7600 | 8.7600 | +0.229% | 1,286 | 1,521 | -49.886% |
| 2026-06-18 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -1.577% | 1 | 1,520 | -49.771% |
| 2026-06-17 | 8.6000 | 8.9600 | 8.6000 | 8.8800 | +6.220% | 1,099 | 541 | -50.563% |
| 2026-06-16 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -1.647% | 1 | 542 | -47.488% |
| 2026-06-15 | 8.4700 | 8.5000 | 8.4700 | 8.5000 | -21.731% | 2 | 544 | -48.353% |
| 2026-06-11 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +9.586% | 20 | 544 | -59.576% |
| 2026-06-09 | 9.5600 | 10.0100 | 9.4200 | 9.9100 | 0.000% | 8 | 538 | -55.701% |
| 2026-06-05 | 9.2600 | 9.9100 | 9.2600 | 9.9100 | +10.356% | 9 | 531 | -55.701% |
| 2026-06-03 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +2.746% | 4 | 527 | -51.114% |
| 2026-06-02 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -0.456% | 1 | 526 | -49.771% |
| 2026-06-01 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -4.253% | 1 | 526 | -50.000% |
| 2026-05-26 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -14.618% | 1 | 526 | -52.126% |
| 2026-05-12 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +0.845% | 1 | 526 | -59.125% |
| 2026-05-08 | 10.7200 | 10.7500 | 10.6500 | 10.6500 | -3.881% | 13 | 522 | -58.779% |
| 2026-05-07 | 10.9000 | 11.0800 | 10.8800 | 11.0800 | -7.973% | 226 | 299 | -60.379% |
| 2026-05-04 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +4.696% | 9 | 293 | -63.538% |
| 2026-05-01 | 11.3800 | 11.5400 | 11.3800 | 11.5000 | -3.766% | 24 | 270 | -61.826% |
| 2026-04-30 | 12.1400 | 12.3500 | 11.9500 | 11.9500 | -6.127% | 7 | 270 | -63.264% |
| 2026-04-29 | 12.3800 | 12.7300 | 12.3800 | 12.7300 | +3.664% | 25 | 272 | -65.515% |
| 2026-04-27 | 12.2400 | 12.2800 | 12.2400 | 12.2800 | -0.647% | 5 | 265 | -64.251% |
| 2026-04-24 | 12.6200 | 12.6200 | 12.3400 | 12.3600 | -2.830% | 21 | 260 | -64.482% |
| 2026-04-22 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -2.379% | 1 | 241 | -65.487% |
| 2026-04-20 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -2.030% | 1 | 241 | -66.309% |
| 2026-04-16 | 13.4600 | 13.4900 | 13.3000 | 13.3000 | -1.189% | 13 | 241 | -66.992% |
| 2026-04-15 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -2.956% | 1 | 230 | -67.385% |
| 2026-04-14 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -6.662% | 1 | 230 | -68.349% |
| 2026-04-13 | 14.8900 | 14.8900 | 14.8600 | 14.8600 | -21.872% | 2 | 230 | -70.458% |
| 2026-04-01 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -24.852% | 1 | 230 | -76.919% |
| 2026-03-30 | 24.2500 | 25.3100 | 24.0600 | 25.3100 | +3.687% | 4 | 229 | -82.655% |
| 2026-03-27 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | +10.452% | 1 | 228 | -82.016% |
| 2026-03-26 | 20.8000 | 22.1000 | 20.8000 | 22.1000 | +14.448% | 68 | 227 | -80.136% |
| 2026-03-23 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | -12.743% | 1 | 191 | -77.266% |
| 2026-03-20 | 22.2000 | 22.2000 | 22.1300 | 22.1300 | +22.808% | 37 | 191 | -80.163% |
| 2026-03-17 | 18.2200 | 18.2200 | 18.0200 | 18.0200 | -3.482% | 25 | 157 | -75.638% |
| 2026-03-16 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -6.976% | 2 | 139 | -76.486% |
| 2026-03-13 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +6.642% | 2 | 137 | -78.127% |
| 2026-03-12 | 19.2600 | 19.2600 | 18.8000 | 18.8200 | +5.375% | 62 | 135 | -76.674% |
| 2026-03-09 | 18.4000 | 18.4000 | 17.8600 | 17.8600 | +6.818% | 5 | 73 | -75.420% |
| 2026-02-19 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -1.993% | 1 | 68 | -73.744% |
| 2026-02-05 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | +14.037% | 1 | 68 | -74.267% |
| 2026-02-02 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -9.607% | 1 | 67 | -70.655% |
| 2026-01-20 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +10.333% | 1 | 66 | -73.474% |
| 2026-01-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.183% | 1 | 65 | -70.733% |
| 2026-01-14 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +7.400% | 1 | 65 | -72.250% |
| 2026-01-12 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -5.577% | 2 | 64 | -70.197% |
| 2026-01-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +1.299% | 1 | 62 | -71.859% |
| 2026-01-06 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -1.597% | 1 | 61 | -71.494% |
| 2025-12-31 | 15.6400 | 15.6500 | 15.6400 | 15.6500 | -1.262% | 41 | 20 | -71.949% |
| 2025-12-22 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -5.823% | 3 | 20 | -72.303% |
| 2025-12-11 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | -3.608% | 3 | 23 | -73.916% |
| 2025-12-09 | 17.4900 | 17.4900 | 17.4600 | 17.4600 | -17.797% | 7 | 20 | -74.857% |
| 2025-11-24 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | +7.708% | 17 | 19 | -79.331% |
| 2025-11-04 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | +6.537% | 1 | 2 | -77.738% |
| 2025-10-31 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | 0.000% | 1 | 1 | -76.283% |