SPY270617P00545000
SPY Jun 17 2027 545.00 Put
optionOPRA
EODOct 27, 2026
4.68USD-2.092%(-0.10)1Vol3,495OI
SPY270617P00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -2.092% | 1 | 3,494 | 0.000% |
| 2026-10-26 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +8.636% | 1 | 3,493 | -2.092% |
| 2026-10-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.977% | 1 | 3,493 | +6.364% |
| 2026-10-19 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +9.745% | 126 | 3,618 | -1.057% |
| 2026-10-16 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -1.822% | 290 | 3,908 | +8.585% |
| 2026-10-15 | 4.4900 | 4.5200 | 4.3900 | 4.3900 | +0.228% | 43 | 3,905 | +6.606% |
| 2026-10-14 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | +3.302% | 6 | 3,905 | +6.849% |
| 2026-10-13 | 4.2300 | 4.2400 | 4.2100 | 4.2400 | +0.236% | 6 | 3,905 | +10.377% |
| 2026-10-12 | 4.2200 | 4.2300 | 4.2200 | 4.2300 | -0.471% | 524 | 4,079 | +10.638% |
| 2026-10-09 | 4.2800 | 4.2800 | 4.2500 | 4.2500 | +0.950% | 18 | 4,079 | +10.118% |
| 2026-10-06 | 4.3200 | 4.3200 | 4.2100 | 4.2100 | -10.235% | 32 | 4,079 | +11.164% |
| 2026-10-02 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -4.481% | 1 | 4,079 | -0.213% |
| 2026-10-01 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +2.935% | 42 | 4,120 | -4.684% |
| 2026-09-29 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +1.923% | 8 | 4,128 | -1.887% |
| 2026-09-25 | 4.8000 | 4.8000 | 4.6800 | 4.6800 | -3.505% | 4 | 4,128 | 0.000% |
| 2026-09-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +6.127% | 18 | 4,147 | -3.505% |
| 2026-09-22 | 4.7000 | 4.7000 | 4.5700 | 4.5700 | -5.383% | 6 | 4,144 | +2.407% |
| 2026-09-21 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -12.658% | 1 | 4,144 | -3.106% |
| 2026-09-15 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +0.363% | 1 | 4,144 | -15.371% |
| 2026-09-09 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +9.325% | 1 | 4,144 | -15.064% |
| 2026-09-04 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -0.198% | 5 | 4,144 | -7.143% |
| 2026-09-03 | 5.0900 | 5.0900 | 5.0500 | 5.0500 | -8.182% | 2 | 4,145 | -7.327% |
| 2026-09-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.846% | 1 | 4,147 | -14.909% |
| 2026-09-01 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +1.599% | 95 | 4,100 | -18.182% |
| 2026-08-31 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -1.745% | 1 | 4,100 | -16.874% |
| 2026-08-28 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -13.444% | 1 | 4,099 | -18.325% |
| 2026-08-20 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +2.955% | 10 | 4,089 | -29.305% |
| 2026-08-19 | 6.4400 | 6.4400 | 6.4300 | 6.4300 | -1.832% | 2 | 4,089 | -27.216% |
| 2026-08-17 | 6.3800 | 6.5500 | 6.3800 | 6.5500 | +3.803% | 148 | 4,035 | -28.550% |
| 2026-08-14 | 6.3800 | 6.3900 | 6.3100 | 6.3100 | +0.638% | 222 | 3,912 | -25.832% |
| 2026-08-13 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -2.184% | 1 | 3,913 | -25.359% |
| 2026-08-12 | 6.4200 | 6.4200 | 6.4100 | 6.4100 | -1.385% | 5 | 3,917 | -26.989% |
| 2026-08-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.246% | 114 | 3,917 | -28.000% |
| 2026-08-10 | 6.3900 | 6.4200 | 6.3900 | 6.4200 | -1.534% | 46 | 3,873 | -27.103% |
| 2026-08-07 | 6.5300 | 6.5300 | 6.5200 | 6.5200 | -0.458% | 3 | 3,873 | -28.221% |
| 2026-08-05 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -3.392% | 2 | 3,875 | -28.550% |
| 2026-08-04 | 6.9300 | 6.9300 | 6.7800 | 6.7800 | -6.996% | 6 | 3,875 | -30.973% |
| 2026-08-03 | 7.4000 | 7.4000 | 7.2900 | 7.2900 | -7.015% | 118 | 3,772 | -35.802% |
| 2026-07-31 | 7.8500 | 7.8500 | 7.7700 | 7.8400 | -10.400% | 260 | 3,513 | -40.306% |
| 2026-07-24 | 9.0700 | 9.0700 | 8.7500 | 8.7500 | -2.016% | 4 | 3,513 | -46.514% |
| 2026-07-23 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +5.556% | 1 | 3,513 | -47.592% |
| 2026-07-22 | 8.4100 | 8.4600 | 8.4100 | 8.4600 | -1.742% | 2 | 3,514 | -44.681% |
| 2026-07-20 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -5.281% | 2 | 3,516 | -45.645% |
| 2026-07-17 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +8.343% | 2 | 3,518 | -48.515% |
| 2026-07-06 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -0.474% | 1 | 3,517 | -44.219% |
| 2026-07-01 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -13.361% | 5 | 3,517 | -44.484% |
| 2026-06-26 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -5.626% | 1 | 3,517 | -51.901% |
| 2026-06-24 | 10.0500 | 10.3100 | 9.9800 | 10.3100 | +1.877% | 3 | 3,514 | -54.607% |
| 2026-06-23 | 10.3200 | 10.3200 | 10.1200 | 10.1200 | +5.858% | 16 | 3,507 | -53.755% |
| 2026-06-22 | 9.2000 | 9.5600 | 9.2000 | 9.5600 | +4.710% | 637 | 3,081 | -51.046% |
| 2026-06-15 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -21.429% | 5 | 3,077 | -48.740% |
| 2026-06-10 | 11.5700 | 11.6200 | 11.5700 | 11.6200 | +13.477% | 4 | 3,075 | -59.725% |
| 2026-06-08 | 10.2900 | 10.2900 | 10.2400 | 10.2400 | -6.740% | 32 | 3,065 | -54.297% |
| 2026-06-05 | 9.9400 | 10.9800 | 9.9400 | 10.9800 | +16.437% | 14 | 3,052 | -57.377% |
| 2026-06-02 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +0.964% | 3 | 3,052 | -50.371% |
| 2026-06-01 | 9.3700 | 9.4000 | 9.3400 | 9.3400 | +0.538% | 5 | 3,048 | -49.893% |
| 2026-05-29 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -3.430% | 1 | 3,048 | -49.623% |
| 2026-05-28 | 9.9200 | 9.9200 | 9.6200 | 9.6200 | -4.847% | 2 | 3,047 | -51.351% |
| 2026-05-22 | 10.2300 | 10.2300 | 10.0900 | 10.1100 | -6.648% | 6 | 3,042 | -53.709% |
| 2026-05-21 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -3.904% | 257 | 2,785 | -56.787% |
| 2026-05-18 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -0.177% | 218 | 2,785 | -58.474% |
| 2026-05-13 | 11.4300 | 11.4300 | 11.2900 | 11.2900 | -3.915% | 495 | 2,290 | -58.547% |
| 2026-05-12 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +1.119% | 1 | 2,290 | -60.170% |
| 2026-05-11 | 11.4400 | 11.6300 | 11.3800 | 11.6200 | +0.172% | 491 | 1,801 | -59.725% |
| 2026-05-08 | 11.6800 | 11.6800 | 11.6000 | 11.6000 | -2.192% | 211 | 1,590 | -59.655% |
| 2026-05-07 | 12.0100 | 12.0100 | 11.8600 | 11.8600 | -0.252% | 477 | 1,113 | -60.540% |
| 2026-05-06 | 11.9000 | 11.9000 | 11.8900 | 11.8900 | -4.804% | 484 | 905 | -60.639% |
| 2026-05-05 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -7.413% | 7 | 898 | -62.530% |
| 2026-04-29 | 13.3900 | 13.4900 | 13.3900 | 13.4900 | -1.748% | 14 | 898 | -65.308% |
| 2026-04-28 | 13.7700 | 13.7700 | 13.7100 | 13.7300 | +3.233% | 206 | 884 | -65.914% |
| 2026-04-27 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -4.040% | 2 | 1,076 | -64.812% |
| 2026-04-23 | 14.4600 | 14.4600 | 13.8600 | 13.8600 | +1.613% | 2 | 1,074 | -66.234% |
| 2026-04-22 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +0.368% | 1 | 1,072 | -65.689% |
| 2026-04-17 | 13.5500 | 13.5900 | 13.5500 | 13.5900 | -5.690% | 4 | 1,071 | -65.563% |
| 2026-04-16 | 14.4400 | 14.6600 | 14.4100 | 14.4100 | -4.252% | 6 | 1,071 | -67.523% |
| 2026-04-14 | 15.0400 | 15.0500 | 15.0400 | 15.0500 | -9.392% | 11 | 1,068 | -68.904% |
| 2026-04-10 | 16.6300 | 16.6300 | 16.5700 | 16.6100 | +1.777% | 32 | 1,068 | -71.824% |
| 2026-04-09 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | -4.450% | 8 | 1,036 | -71.324% |
| 2026-04-08 | 17.1500 | 17.1500 | 17.0800 | 17.0800 | -18.395% | 4 | 1,028 | -72.600% |
| 2026-04-07 | 20.8000 | 20.9300 | 20.8000 | 20.9300 | +5.070% | 5 | 1,030 | -77.640% |
| 2026-04-06 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -5.098% | 2 | 1,027 | -76.506% |
| 2026-04-01 | 20.9900 | 20.9900 | 20.9900 | 20.9900 | -13.905% | 5 | 1,027 | -77.704% |
| 2026-03-31 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -3.292% | 1 | 1,026 | -80.804% |
| 2026-03-27 | 25.5600 | 25.5600 | 25.1100 | 25.2100 | +16.497% | 4 | 1,025 | -81.436% |
| 2026-03-25 | 21.6900 | 21.6900 | 21.6400 | 21.6400 | -2.523% | 29 | 1,021 | -78.373% |
| 2026-03-24 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +4.372% | 39 | 992 | -78.919% |
| 2026-03-23 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | -11.596% | 1 | 953 | -77.997% |
| 2026-03-20 | 24.0200 | 24.0600 | 24.0200 | 24.0600 | +12.325% | 64 | 953 | -80.549% |
| 2026-03-19 | 21.3500 | 21.4200 | 21.3500 | 21.4200 | -0.186% | 52 | 889 | -78.151% |
| 2026-03-18 | 20.7600 | 21.4600 | 20.7600 | 21.4600 | +5.975% | 97 | 837 | -78.192% |
| 2026-03-16 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +3.793% | 1 | 741 | -76.889% |
| 2026-03-10 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | -11.839% | 3 | 741 | -76.012% |
| 2026-03-09 | 22.2400 | 22.2900 | 22.1000 | 22.1300 | +18.660% | 50 | 738 | -78.852% |
| 2026-03-05 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +0.485% | 2 | 690 | -74.906% |
| 2026-03-03 | 18.5000 | 18.5600 | 18.4600 | 18.5600 | -2.213% | 88 | 688 | -74.784% |
| 2026-02-05 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +12.842% | 1 | 676 | -75.342% |
| 2026-01-07 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -4.486% | 1 | 676 | -72.176% |
| 2026-01-02 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | +3.224% | 1 | 676 | -73.424% |
| 2025-12-22 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -5.222% | 1 | 676 | -72.567% |
| 2025-12-19 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.204% | 3 | 677 | -74.000% |
| 2025-12-18 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | -5.956% | 1 | 674 | -75.093% |
| 2025-12-17 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +5.435% | 106 | 673 | -76.577% |
| 2025-12-16 | 18.9100 | 18.9500 | 18.9100 | 18.9500 | -0.420% | 56 | 567 | -75.303% |
| 2025-12-15 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | +0.158% | 8 | 511 | -75.407% |
| 2025-12-03 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.062% | 1 | 503 | -75.368% |
| 2025-12-02 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -11.131% | 1 | 504 | -75.876% |
| 2025-11-25 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | +4.750% | 1 | 505 | -78.562% |
| 2025-11-20 | 20.8300 | 20.8400 | 20.8300 | 20.8400 | -10.749% | 491 | 505 | -77.543% |
| 2025-11-18 | 23.2000 | 23.3500 | 23.2000 | 23.3500 | +7.952% | 2 | 16 | -79.957% |
| 2025-11-17 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | +1.502% | 1 | 14 | -78.363% |
| 2025-11-14 | 21.3100 | 21.3100 | 21.3100 | 21.3100 | +6.284% | 1 | 13 | -78.038% |
| 2025-11-12 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -0.939% | 7 | 12 | -76.658% |
| 2025-11-10 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | -11.228% | 2 | 5 | -76.877% |
| 2025-11-07 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +18.442% | 1 | 3 | -79.474% |
| 2025-10-30 | 19.2800 | 19.2800 | 19.2500 | 19.2500 | 0.000% | 2 | 2 | -75.688% |