SPY270617P00555000
SPY Jun 17 2027 555.00 Put
optionOPRA
EODOct 27, 2026
5.09USD-3.962%(-0.21)6Vol1,589OI
SPY270617P00555000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.0600 | 5.1400 | 5.0600 | 5.0900 | -3.962% | 6 | 1,589 | 0.000% |
| 2026-10-26 | 5.1600 | 5.3000 | 5.1600 | 5.3000 | -5.694% | 2 | 1,588 | -3.962% |
| 2026-10-22 | 5.3900 | 5.6200 | 5.3900 | 5.6200 | +12.851% | 10 | 1,579 | -9.431% |
| 2026-10-21 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +5.957% | 10 | 1,580 | +2.209% |
| 2026-10-16 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | -1.261% | 2 | 1,581 | +8.298% |
| 2026-10-15 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | -1.653% | 4 | 1,581 | +6.933% |
| 2026-10-14 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +5.217% | 1 | 1,582 | +5.165% |
| 2026-10-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +0.218% | 1 | 1,582 | +10.652% |
| 2026-10-12 | 4.5700 | 4.5900 | 4.5700 | 4.5900 | -1.290% | 38 | 1,619 | +10.893% |
| 2026-10-09 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -6.250% | 1 | 1,618 | +9.462% |
| 2026-10-08 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +7.592% | 1 | 1,619 | +2.621% |
| 2026-10-07 | 4.6500 | 4.6500 | 4.6100 | 4.6100 | -0.216% | 676 | 1,902 | +10.412% |
| 2026-10-06 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -4.545% | 1 | 1,901 | +10.173% |
| 2026-10-05 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -4.536% | 1 | 1,902 | +5.165% |
| 2026-10-02 | 4.9900 | 5.1100 | 4.9900 | 5.0700 | -5.937% | 3 | 1,901 | +0.394% |
| 2026-10-01 | 5.3700 | 5.3900 | 5.3700 | 5.3900 | +4.864% | 2 | 1,901 | -5.566% |
| 2026-09-30 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +1.984% | 1 | 1,901 | -0.973% |
| 2026-09-25 | 5.0700 | 5.0700 | 5.0400 | 5.0400 | -4.000% | 4 | 1,903 | +0.992% |
| 2026-09-24 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -8.854% | 2 | 1,903 | -3.048% |
| 2026-09-17 | 5.5700 | 5.7600 | 5.5700 | 5.7600 | -0.861% | 194 | 1,710 | -11.632% |
| 2026-09-11 | 5.8200 | 5.8200 | 5.8100 | 5.8100 | -6.139% | 13 | 1,709 | -12.392% |
| 2026-09-01 | 6.1800 | 6.1900 | 6.1800 | 6.1900 | 0.000% | 184 | 1,686 | -17.771% |
| 2026-08-28 | 6.1700 | 6.1900 | 6.1700 | 6.1900 | -1.433% | 16 | 1,685 | -17.771% |
| 2026-08-27 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -3.976% | 1 | 1,686 | -18.949% |
| 2026-08-26 | 6.6100 | 6.6200 | 6.5400 | 6.5400 | -4.386% | 190 | 1,607 | -22.171% |
| 2026-08-24 | 6.8400 | 6.8400 | 6.8300 | 6.8400 | -4.735% | 23 | 1,607 | -25.585% |
| 2026-08-20 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +1.844% | 10 | 1,597 | -29.109% |
| 2026-08-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +3.221% | 132 | 1,538 | -27.801% |
| 2026-08-14 | 6.8800 | 6.8800 | 6.8300 | 6.8300 | -1.014% | 111 | 1,520 | -25.476% |
| 2026-08-12 | 6.9300 | 6.9300 | 6.9000 | 6.9000 | -1.849% | 96 | 1,499 | -26.232% |
| 2026-08-10 | 7.0200 | 7.0300 | 7.0200 | 7.0300 | -0.566% | 10 | 1,497 | -27.596% |
| 2026-08-07 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -6.605% | 2 | 1,497 | -28.006% |
| 2026-08-04 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -3.567% | 1 | 1,498 | -32.761% |
| 2026-08-03 | 7.9800 | 7.9800 | 7.8500 | 7.8500 | -12.778% | 11 | 1,508 | -35.159% |
| 2026-07-28 | 9.3800 | 9.3800 | 9.0000 | 9.0000 | -7.121% | 29 | 1,482 | -43.444% |
| 2026-07-27 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | 0.000% | 1 | 1,481 | -47.472% |
| 2026-07-24 | 9.8200 | 9.8200 | 9.6900 | 9.6900 | -1.122% | 4 | 1,479 | -47.472% |
| 2026-07-23 | 10.2300 | 10.2300 | 9.8000 | 9.8000 | +9.010% | 34 | 1,478 | -48.061% |
| 2026-07-21 | 9.2000 | 9.2000 | 8.9900 | 8.9900 | -6.549% | 8 | 1,484 | -43.382% |
| 2026-07-20 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +9.318% | 1 | 1,483 | -47.089% |
| 2026-07-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -0.340% | 2 | 1,485 | -42.159% |
| 2026-07-10 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -7.732% | 3 | 1,488 | -42.356% |
| 2026-07-02 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +3.348% | 24 | 1,493 | -46.813% |
| 2026-07-01 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +0.652% | 320 | 1,173 | -45.032% |
| 2026-06-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -4.959% | 2 | 1,173 | -44.674% |
| 2026-06-29 | 10.0900 | 10.0900 | 9.6800 | 9.6800 | -12.556% | 7 | 984 | -47.417% |
| 2026-06-24 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +1.374% | 1 | 983 | -54.020% |
| 2026-06-23 | 10.7600 | 10.9200 | 10.7600 | 10.9200 | +6.745% | 2 | 982 | -53.388% |
| 2026-06-22 | 10.2700 | 10.2700 | 10.2300 | 10.2300 | +2.505% | 4 | 984 | -50.244% |
| 2026-06-18 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +2.675% | 1 | 984 | -48.998% |
| 2026-06-16 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -1.420% | 1 | 984 | -47.634% |
| 2026-06-15 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -10.364% | 1 | 984 | -48.377% |
| 2026-06-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -13.181% | 2 | 982 | -53.727% |
| 2026-06-11 | 12.6900 | 12.6900 | 12.6700 | 12.6700 | +1.441% | 2 | 982 | -59.826% |
| 2026-06-10 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +4.958% | 1 | 982 | -59.247% |
| 2026-06-09 | 10.9900 | 12.7300 | 10.9100 | 11.9000 | +5.966% | 15 | 974 | -57.227% |
| 2026-06-08 | 11.1000 | 11.2500 | 11.1000 | 11.2300 | -6.260% | 17 | 957 | -54.675% |
| 2026-06-05 | 11.2600 | 11.9800 | 11.2600 | 11.9800 | +19.920% | 48 | 911 | -57.513% |
| 2026-06-01 | 10.0900 | 10.1500 | 9.9900 | 9.9900 | -0.100% | 4 | 910 | -49.049% |
| 2026-05-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -7.063% | 1 | 911 | -49.100% |
| 2026-05-27 | 10.7500 | 10.7600 | 10.7500 | 10.7600 | +1.128% | 3 | 911 | -52.695% |
| 2026-05-26 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | -3.273% | 316 | 595 | -52.162% |
| 2026-05-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.579% | 1 | 594 | -53.727% |
| 2026-05-20 | 11.7100 | 11.7100 | 11.6500 | 11.6500 | -4.508% | 5 | 589 | -56.309% |
| 2026-05-19 | 12.2200 | 12.2200 | 12.1600 | 12.2000 | +1.245% | 139 | 507 | -58.279% |
| 2026-05-18 | 12.0300 | 12.0500 | 12.0300 | 12.0500 | -1.148% | 7 | 500 | -57.759% |
| 2026-05-15 | 12.4400 | 12.4400 | 12.1700 | 12.1900 | +3.043% | 39 | 476 | -58.244% |
| 2026-05-14 | 11.8600 | 11.8600 | 11.8300 | 11.8300 | -5.662% | 14 | 483 | -56.974% |
| 2026-05-13 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +0.160% | 1 | 483 | -59.410% |
| 2026-05-11 | 12.3400 | 12.5200 | 12.3400 | 12.5200 | +0.401% | 26 | 465 | -59.345% |
| 2026-05-08 | 12.5400 | 12.5400 | 12.4700 | 12.4700 | -3.033% | 5 | 465 | -59.182% |
| 2026-05-07 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +0.078% | 6 | 465 | -60.420% |
| 2026-05-06 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -8.606% | 310 | 622 | -60.389% |
| 2026-05-04 | 14.0300 | 14.0700 | 14.0300 | 14.0600 | -3.699% | 21 | 623 | -63.798% |
| 2026-04-29 | 14.8200 | 14.8200 | 14.6000 | 14.6000 | -1.684% | 41 | 623 | -65.137% |
| 2026-04-28 | 14.9500 | 14.9500 | 14.8400 | 14.8500 | -0.735% | 15 | 643 | -65.724% |
| 2026-04-23 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +1.630% | 1 | 644 | -65.976% |
| 2026-04-22 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -1.009% | 8 | 644 | -65.421% |
| 2026-04-21 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | -1.523% | 20 | 622 | -65.770% |
| 2026-04-20 | 14.9900 | 15.1000 | 14.9900 | 15.1000 | +1.410% | 33 | 622 | -66.291% |
| 2026-04-17 | 14.7900 | 14.8900 | 14.7900 | 14.8900 | -5.700% | 26 | 607 | -65.816% |
| 2026-04-16 | 15.8300 | 15.8600 | 15.7900 | 15.7900 | +0.381% | 3 | 595 | -67.764% |
| 2026-04-15 | 15.9400 | 15.9400 | 15.6700 | 15.7300 | -2.961% | 3 | 596 | -67.641% |
| 2026-04-14 | 16.3100 | 16.3100 | 16.1100 | 16.2100 | -8.470% | 4 | 597 | -68.600% |
| 2026-04-09 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -21.672% | 2 | 594 | -71.259% |
| 2026-04-07 | 22.9500 | 23.4100 | 22.6100 | 22.6100 | -0.964% | 11 | 596 | -77.488% |
| 2026-04-02 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | -0.088% | 2 | 592 | -77.705% |
| 2026-04-01 | 23.3400 | 23.3400 | 22.8500 | 22.8500 | -15.931% | 2 | 592 | -77.724% |
| 2026-03-27 | 27.1600 | 27.1800 | 27.1600 | 27.1800 | +15.610% | 3 | 592 | -81.273% |
| 2026-03-25 | 23.5100 | 23.5100 | 23.5100 | 23.5100 | -2.448% | 3 | 590 | -78.350% |
| 2026-03-24 | 24.0000 | 24.1000 | 24.0000 | 24.1000 | +3.522% | 8 | 590 | -78.880% |
| 2026-03-23 | 23.3000 | 23.3000 | 23.2600 | 23.2800 | +0.779% | 151 | 590 | -78.136% |
| 2026-03-19 | 23.1800 | 23.1800 | 23.1000 | 23.1000 | +9.739% | 35 | 565 | -77.965% |
| 2026-03-17 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -1.220% | 1 | 565 | -75.819% |
| 2026-03-11 | 21.2000 | 21.3100 | 21.2000 | 21.3100 | +2.699% | 2 | 565 | -76.115% |
| 2026-03-10 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -4.290% | 1 | 566 | -75.470% |
| 2026-03-06 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | +14.105% | 1 | 565 | -76.522% |
| 2026-03-04 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -13.636% | 2 | 564 | -73.211% |
| 2026-03-03 | 21.9200 | 22.0000 | 21.9200 | 22.0000 | +15.789% | 2 | 562 | -76.864% |
| 2026-02-24 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.913% | 12 | 560 | -73.211% |
| 2026-02-19 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | +1.821% | 5 | 548 | -73.991% |
| 2026-02-13 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +9.205% | 2 | 546 | -73.517% |
| 2026-02-10 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -0.170% | 253 | 546 | -71.080% |
| 2026-02-09 | 18.0900 | 18.0900 | 17.6300 | 17.6300 | -13.409% | 3 | 316 | -71.129% |
| 2026-02-05 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | +17.484% | 1 | 313 | -75.000% |
| 2026-02-02 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | -6.978% | 8 | 313 | -70.629% |
| 2026-01-30 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | +3.042% | 23 | 313 | -72.678% |
| 2026-01-29 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -10.050% | 1 | 290 | -71.847% |
| 2026-01-20 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +13.303% | 1 | 289 | -74.677% |
| 2026-01-06 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | -0.838% | 1 | 288 | -71.308% |
| 2025-12-24 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | -1.324% | 1 | 288 | -71.548% |
| 2025-12-23 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -9.441% | 1 | 288 | -71.925% |
| 2025-12-05 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | -4.530% | 1 | 287 | -74.575% |
| 2025-12-02 | 20.9700 | 20.9700 | 20.9700 | 20.9700 | -5.753% | 1 | 287 | -75.727% |
| 2025-11-25 | 23.2800 | 23.2800 | 22.2500 | 22.2500 | +3.875% | 2 | 287 | -77.124% |
| 2025-11-10 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | -2.236% | 23 | 287 | -76.237% |
| 2025-11-05 | 21.3200 | 21.9100 | 21.3200 | 21.9100 | +0.137% | 263 | 264 | -76.769% |
| 2025-10-31 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | +6.732% | 1 | 1 | -76.737% |
| 2025-10-29 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 0.000% | 1 | 1 | -75.171% |