SPY270617P00540000
SPY Jun 17 2027 540.00 Put
optionOPRA
EODOct 27, 2026
4.54USD-2.155%(-0.10)5Vol2,894OI
SPY270617P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -2.155% | 5 | 2,894 | 0.000% |
| 2026-10-26 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -12.618% | 5 | 2,894 | -2.155% |
| 2026-10-23 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +8.147% | 5 | 2,894 | -14.501% |
| 2026-10-22 | 4.5600 | 4.9200 | 4.5600 | 4.9100 | +15.529% | 25 | 2,889 | -7.536% |
| 2026-10-21 | 4.3100 | 4.3100 | 4.2500 | 4.2500 | -17.154% | 6 | 2,890 | +6.824% |
| 2026-10-16 | 4.1400 | 5.1300 | 4.1400 | 5.1300 | +20.706% | 10 | 2,888 | -11.501% |
| 2026-10-15 | 4.5800 | 4.5900 | 4.2200 | 4.2500 | -3.189% | 23 | 2,878 | +6.824% |
| 2026-10-14 | 4.2100 | 4.4000 | 4.2100 | 4.3900 | +7.335% | 366 | 2,860 | +3.417% |
| 2026-10-13 | 4.0200 | 4.0900 | 4.0200 | 4.0900 | -0.244% | 18 | 2,854 | +11.002% |
| 2026-10-12 | 4.0800 | 4.1000 | 4.0700 | 4.1000 | -1.442% | 19 | 2,845 | +10.732% |
| 2026-10-09 | 4.1500 | 4.1600 | 4.1400 | 4.1600 | -3.030% | 10 | 2,836 | +9.135% |
| 2026-10-08 | 4.2100 | 4.3300 | 4.2100 | 4.2900 | +4.126% | 28 | 2,813 | +5.828% |
| 2026-10-07 | 4.2500 | 4.2500 | 4.1200 | 4.1200 | +1.478% | 48 | 2,774 | +10.194% |
| 2026-10-06 | 4.1500 | 4.1600 | 4.0600 | 4.0600 | -5.361% | 511 | 2,871 | +11.823% |
| 2026-10-05 | 4.4100 | 4.4100 | 4.2500 | 4.2900 | -3.596% | 7 | 2,868 | +5.828% |
| 2026-10-02 | 4.4800 | 4.5300 | 4.4500 | 4.4500 | -5.720% | 19 | 2,869 | +2.022% |
| 2026-10-01 | 4.7300 | 4.7400 | 4.7200 | 4.7200 | +4.425% | 85 | 2,953 | -3.814% |
| 2026-09-30 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -2.586% | 1 | 2,954 | +0.442% |
| 2026-09-29 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -0.855% | 5 | 2,954 | -2.155% |
| 2026-09-28 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +4.232% | 5 | 2,959 | -2.991% |
| 2026-09-25 | 4.6000 | 4.6100 | 4.4800 | 4.4900 | -4.671% | 48 | 2,961 | +1.114% |
| 2026-09-24 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +1.290% | 1 | 2,961 | -3.609% |
| 2026-09-23 | 4.4600 | 4.6500 | 4.4600 | 4.6500 | +5.682% | 8 | 2,964 | -2.366% |
| 2026-09-22 | 4.5400 | 4.5400 | 4.4000 | 4.4000 | -4.139% | 15 | 2,964 | +3.182% |
| 2026-09-21 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -9.646% | 1 | 2,963 | -1.089% |
| 2026-09-18 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -0.975% | 10 | 2,963 | -10.630% |
| 2026-09-17 | 5.0800 | 5.1300 | 5.0800 | 5.1300 | -2.657% | 2 | 2,965 | -11.501% |
| 2026-09-16 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -1.311% | 5 | 2,965 | -13.852% |
| 2026-09-15 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +0.755% | 5 | 2,965 | -14.981% |
| 2026-09-14 | 5.5300 | 5.5400 | 5.3000 | 5.3000 | +2.317% | 7 | 2,963 | -14.340% |
| 2026-09-11 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -8.319% | 5 | 2,963 | -12.355% |
| 2026-09-10 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +8.031% | 3 | 2,966 | -19.646% |
| 2026-09-09 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +4.183% | 5 | 2,966 | -13.193% |
| 2026-09-08 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +2.449% | 5 | 2,966 | -9.562% |
| 2026-09-04 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +0.823% | 18 | 2,953 | -7.347% |
| 2026-09-03 | 5.0200 | 5.0200 | 4.8600 | 4.8600 | -10.989% | 6 | 2,953 | -6.584% |
| 2026-09-02 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -0.907% | 1 | 2,953 | -16.850% |
| 2026-09-01 | 5.5800 | 5.5800 | 5.5100 | 5.5100 | +0.731% | 66 | 2,958 | -17.604% |
| 2026-08-31 | 5.4900 | 5.4900 | 5.4700 | 5.4700 | -0.906% | 8 | 2,966 | -17.002% |
| 2026-08-28 | 5.4300 | 5.5200 | 5.3700 | 5.5200 | +0.364% | 7 | 2,970 | -17.754% |
| 2026-08-27 | 5.6200 | 5.6200 | 5.4800 | 5.5000 | -5.660% | 42 | 2,992 | -17.455% |
| 2026-08-26 | 5.9400 | 5.9400 | 5.8300 | 5.8300 | -5.049% | 75 | 2,991 | -22.127% |
| 2026-08-24 | 6.1200 | 6.1400 | 6.1200 | 6.1400 | +1.153% | 16 | 2,996 | -26.059% |
| 2026-08-21 | 6.2400 | 6.2400 | 6.0500 | 6.0700 | -1.780% | 50 | 2,998 | -25.206% |
| 2026-08-19 | 6.2000 | 6.2000 | 6.1800 | 6.1800 | -4.923% | 11 | 2,997 | -26.537% |
| 2026-08-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.011% | 5 | 3,000 | -30.154% |
| 2026-08-17 | 6.2700 | 6.3100 | 6.2700 | 6.3100 | +3.783% | 154 | 3,001 | -28.051% |
| 2026-08-14 | 6.0500 | 6.1500 | 6.0500 | 6.0800 | -0.654% | 242 | 3,002 | -25.329% |
| 2026-08-13 | 6.0400 | 6.1200 | 6.0400 | 6.1200 | -0.649% | 8 | 3,009 | -25.817% |
| 2026-08-12 | 6.2000 | 6.2000 | 6.1600 | 6.1600 | -1.440% | 9 | 3,009 | -26.299% |
| 2026-08-11 | 6.2600 | 6.2600 | 6.2500 | 6.2500 | -0.478% | 2 | 3,010 | -27.360% |
| 2026-08-10 | 6.2700 | 6.2800 | 6.1700 | 6.2800 | 0.000% | 290 | 3,002 | -27.707% |
| 2026-08-07 | 6.3100 | 6.3400 | 6.2700 | 6.2800 | -0.475% | 114 | 2,996 | -27.707% |
| 2026-08-06 | 6.3700 | 6.3700 | 6.3100 | 6.3100 | -1.097% | 5 | 2,999 | -28.051% |
| 2026-08-05 | 6.4000 | 6.4000 | 6.3800 | 6.3800 | -4.348% | 5 | 2,998 | -28.840% |
| 2026-08-04 | 6.7800 | 6.7800 | 6.6700 | 6.6700 | -4.578% | 77 | 2,946 | -31.934% |
| 2026-08-03 | 7.2100 | 7.2100 | 6.9900 | 6.9900 | -14.548% | 112 | 2,889 | -35.050% |
| 2026-07-31 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +2.506% | 2 | 2,889 | -44.499% |
| 2026-07-30 | 8.4600 | 8.4600 | 7.9800 | 7.9800 | -7.532% | 3 | 2,889 | -43.108% |
| 2026-07-29 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +2.494% | 2 | 2,891 | -47.393% |
| 2026-07-28 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -3.551% | 2 | 2,891 | -46.081% |
| 2026-07-27 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +6.463% | 2 | 2,891 | -47.995% |
| 2026-07-24 | 8.6700 | 8.6700 | 8.1900 | 8.2000 | -6.606% | 72 | 2,961 | -44.634% |
| 2026-07-23 | 8.7800 | 9.1200 | 8.7800 | 8.7800 | +8.395% | 35 | 2,994 | -48.292% |
| 2026-07-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.374% | 2 | 2,994 | -43.951% |
| 2026-07-20 | 8.1900 | 8.5600 | 8.1900 | 8.5600 | -2.283% | 2 | 2,995 | -46.963% |
| 2026-07-17 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +6.440% | 2 | 2,999 | -48.174% |
| 2026-07-16 | 7.8400 | 8.2300 | 7.8000 | 8.2300 | +4.574% | 158 | 2,843 | -44.836% |
| 2026-07-15 | 7.8000 | 7.8700 | 7.8000 | 7.8700 | -3.790% | 22 | 2,849 | -42.313% |
| 2026-07-13 | 7.9400 | 8.1800 | 7.9400 | 8.1800 | +4.204% | 6 | 2,845 | -44.499% |
| 2026-07-10 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -5.079% | 1 | 2,845 | -42.166% |
| 2026-07-08 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +1.722% | 10 | 2,835 | -45.103% |
| 2026-07-07 | 8.1500 | 8.1800 | 8.1300 | 8.1300 | -4.353% | 31 | 2,819 | -44.157% |
| 2026-07-02 | 8.2700 | 8.5000 | 8.0800 | 8.5000 | +2.906% | 12 | 2,811 | -46.588% |
| 2026-07-01 | 8.6100 | 8.6100 | 8.1300 | 8.2600 | +0.365% | 25 | 2,809 | -45.036% |
| 2026-06-30 | 8.3800 | 8.4600 | 8.2300 | 8.2300 | -9.560% | 5 | 2,810 | -44.836% |
| 2026-06-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.087% | 4 | 2,810 | -50.110% |
| 2026-06-26 | 9.4600 | 9.4600 | 9.2000 | 9.2000 | -4.167% | 194 | 2,741 | -50.652% |
| 2026-06-25 | 9.4700 | 9.6000 | 9.3400 | 9.6000 | -2.538% | 287 | 2,455 | -52.708% |
| 2026-06-24 | 9.6100 | 9.8500 | 9.2700 | 9.8500 | +1.026% | 16 | 2,440 | -53.909% |
| 2026-06-23 | 9.8000 | 9.8000 | 9.5500 | 9.7500 | +7.735% | 3 | 2,438 | -53.436% |
| 2026-06-22 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.110% | 1 | 2,438 | -49.834% |
| 2026-06-18 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +1.912% | 25 | 2,413 | -49.890% |
| 2026-06-17 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +0.680% | 100 | 2,313 | -48.931% |
| 2026-06-16 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +1.378% | 10 | 2,303 | -48.584% |
| 2026-06-15 | 8.7500 | 8.8900 | 8.7100 | 8.7100 | -15.355% | 263 | 2,080 | -47.876% |
| 2026-06-11 | 11.0200 | 11.2800 | 10.2900 | 10.2900 | -7.464% | 31 | 2,086 | -55.879% |
| 2026-06-10 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +0.542% | 10 | 2,076 | -59.173% |
| 2026-06-09 | 11.1500 | 11.1500 | 11.0500 | 11.0600 | +12.627% | 21 | 2,056 | -58.951% |
| 2026-06-08 | 9.6000 | 9.8200 | 9.6000 | 9.8200 | -7.793% | 11 | 2,049 | -53.768% |
| 2026-06-05 | 9.4000 | 10.6500 | 9.4000 | 10.6500 | +13.177% | 76 | 1,994 | -57.371% |
| 2026-06-03 | 9.3500 | 9.4100 | 9.3500 | 9.4100 | +3.863% | 7 | 1,990 | -51.753% |
| 2026-06-01 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +0.332% | 10 | 1,980 | -49.890% |
| 2026-05-29 | 9.0700 | 9.1100 | 9.0300 | 9.0300 | -2.903% | 17 | 1,964 | -49.723% |
| 2026-05-28 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -3.627% | 2 | 1,962 | -51.183% |
| 2026-05-26 | 9.6200 | 9.6500 | 9.6200 | 9.6500 | -0.618% | 75 | 1,887 | -52.953% |
| 2026-05-22 | 9.8900 | 9.8900 | 9.7100 | 9.7100 | -9.167% | 2 | 1,887 | -53.244% |
| 2026-05-18 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -1.837% | 1 | 1,886 | -57.530% |
| 2026-05-15 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +1.966% | 10 | 1,876 | -58.310% |
| 2026-05-14 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -1.928% | 1 | 1,877 | -57.491% |
| 2026-05-13 | 11.0100 | 11.0100 | 10.8900 | 10.8900 | -0.820% | 2 | 1,877 | -58.310% |
| 2026-05-11 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -1.081% | 1 | 1,877 | -58.652% |
| 2026-05-08 | 11.2500 | 11.2500 | 11.1000 | 11.1000 | -3.226% | 218 | 1,722 | -59.099% |
| 2026-05-07 | 11.3100 | 11.4700 | 11.3100 | 11.4700 | -4.177% | 221 | 1,520 | -60.418% |
| 2026-05-05 | 12.0200 | 12.0200 | 11.9700 | 11.9700 | -4.622% | 8 | 1,512 | -62.072% |
| 2026-05-04 | 12.5900 | 12.5900 | 12.5400 | 12.5500 | +5.729% | 29 | 1,484 | -63.825% |
| 2026-05-01 | 11.6000 | 12.0100 | 11.6000 | 11.8700 | -2.305% | 492 | 1,308 | -61.752% |
| 2026-04-30 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -7.393% | 8 | 1,308 | -62.634% |
| 2026-04-28 | 13.3100 | 13.3100 | 13.1200 | 13.1200 | +3.470% | 3 | 1,308 | -65.396% |
| 2026-04-27 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -0.705% | 1 | 1,305 | -64.196% |
| 2026-04-24 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -2.816% | 2 | 1,305 | -64.448% |
| 2026-04-22 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | -2.159% | 10 | 1,307 | -65.449% |
| 2026-04-20 | 13.4000 | 13.4300 | 13.3900 | 13.4300 | +1.820% | 4 | 1,307 | -66.195% |
| 2026-04-17 | 13.2400 | 13.2400 | 12.9500 | 13.1900 | -4.003% | 207 | 1,303 | -65.580% |
| 2026-04-16 | 14.0900 | 14.0900 | 13.7400 | 13.7400 | -1.717% | 15 | 1,320 | -66.958% |
| 2026-04-15 | 14.0000 | 14.0000 | 13.9800 | 13.9800 | -2.714% | 2 | 1,323 | -67.525% |
| 2026-04-14 | 14.4100 | 14.4100 | 14.2300 | 14.3700 | -5.770% | 10 | 1,321 | -68.406% |
| 2026-04-13 | 15.8900 | 15.8900 | 15.1600 | 15.2500 | -8.792% | 19 | 1,316 | -70.230% |
| 2026-04-08 | 16.6600 | 16.8000 | 16.6600 | 16.7200 | -23.792% | 31 | 1,300 | -72.847% |
| 2026-03-31 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | -15.060% | 1 | 1,287 | -79.307% |
| 2026-03-30 | 24.8300 | 25.8300 | 24.8300 | 25.8300 | +5.601% | 50 | 1,287 | -82.424% |
| 2026-03-27 | 24.0300 | 24.4600 | 24.0300 | 24.4600 | +6.487% | 5 | 1,257 | -81.439% |
| 2026-03-26 | 21.5700 | 22.9700 | 21.5700 | 22.9700 | +4.742% | 16 | 1,252 | -80.235% |
| 2026-03-24 | 21.9300 | 21.9300 | 21.9300 | 21.9300 | +6.302% | 1 | 1,240 | -79.298% |
| 2026-03-23 | 20.4500 | 20.6300 | 20.0700 | 20.6300 | -9.913% | 6 | 1,240 | -77.993% |
| 2026-03-20 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +22.854% | 1 | 1,239 | -80.175% |
| 2026-03-11 | 18.6500 | 18.6500 | 18.6400 | 18.6400 | -11.449% | 4 | 1,239 | -75.644% |
| 2026-03-09 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +7.453% | 2 | 1,239 | -78.432% |
| 2026-03-06 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | +9.933% | 2 | 1,239 | -76.825% |
| 2026-03-05 | 18.7000 | 18.7000 | 17.8200 | 17.8200 | +0.056% | 5 | 1,239 | -74.523% |
| 2026-03-03 | 19.7600 | 19.7600 | 17.8100 | 17.8100 | +11.452% | 212 | 1,236 | -74.509% |
| 2026-02-25 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | -4.024% | 8 | 1,024 | -71.589% |
| 2026-02-20 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -4.748% | 6 | 1,024 | -72.733% |
| 2026-02-04 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +2.462% | 2 | 1,018 | -74.027% |
| 2026-01-29 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | +9.079% | 1 | 1,017 | -73.388% |
| 2026-01-28 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | +1.034% | 25 | 1,018 | -70.972% |
| 2026-01-27 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | -0.450% | 1 | 1,018 | -70.672% |
| 2026-01-22 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -0.639% | 17 | 1,017 | -70.804% |
| 2026-01-16 | 15.6600 | 15.6600 | 15.6500 | 15.6500 | -5.152% | 20 | 1,017 | -70.990% |
| 2026-01-14 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +6.520% | 1 | 1,017 | -72.485% |
| 2026-01-12 | 15.5700 | 15.5700 | 15.4900 | 15.4900 | -4.501% | 75 | 1,016 | -70.691% |
| 2026-01-08 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -0.123% | 1 | 1,016 | -72.010% |
| 2026-01-05 | 16.2500 | 16.2500 | 16.2400 | 16.2400 | -3.563% | 6 | 1,015 | -72.044% |
| 2025-12-31 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | +4.661% | 20 | 1,015 | -73.040% |
| 2025-12-30 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -11.105% | 1 | 1,015 | -71.784% |
| 2025-12-18 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -2.215% | 8 | 1,015 | -74.917% |
| 2025-12-16 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | +5.711% | 1,000 | 1,007 | -75.473% |
| 2025-12-11 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | -1.850% | 4 | 259 | -74.072% |
| 2025-12-05 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | -5.708% | 2 | 255 | -74.552% |
| 2025-12-02 | 18.8700 | 18.9200 | 18.8700 | 18.9200 | -9.603% | 2 | 255 | -76.004% |
| 2025-11-25 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | -2.151% | 1 | 256 | -78.309% |
| 2025-11-24 | 21.4800 | 21.4800 | 21.3900 | 21.3900 | +5.577% | 3 | 256 | -78.775% |
| 2025-11-20 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | -10.075% | 2 | 254 | -77.591% |
| 2025-11-19 | 22.5200 | 22.5300 | 22.4900 | 22.5300 | -2.214% | 12 | 252 | -79.849% |
| 2025-11-18 | 23.0400 | 23.0400 | 23.0400 | 23.0400 | +3.365% | 1 | 251 | -80.295% |
| 2025-11-07 | 22.2900 | 22.2900 | 22.2900 | 22.2900 | +24.109% | 250 | 250 | -79.632% |
| 2025-10-27 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | 0.000% | 2 | 2 | -74.722% |