SPY270617P00560000
SPY Jun 17 2027 560.00 Put
optionOPRA
EODOct 22, 2026
5.92USD+19.838%(+0.98)3Vol2,911OI
SPY270617P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.7100 | 5.9200 | 5.7100 | 5.9200 | +19.838% | 3 | 2,909 | 0.000% |
| 2026-10-21 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -17.940% | 1 | 2,909 | +19.838% |
| 2026-10-16 | 4.8400 | 6.0200 | 4.8400 | 6.0200 | +19.920% | 41 | 2,868 | -1.661% |
| 2026-10-15 | 4.9800 | 5.0200 | 4.9300 | 5.0200 | +7.265% | 11 | 2,867 | +17.928% |
| 2026-10-13 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -2.296% | 503 | 2,370 | +26.496% |
| 2026-10-09 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -4.008% | 1 | 2,370 | +23.591% |
| 2026-10-08 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -0.200% | 233 | 2,142 | +18.637% |
| 2026-10-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.708% | 1 | 2,142 | +18.400% |
| 2026-10-06 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -6.337% | 10 | 2,152 | +25.159% |
| 2026-10-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.015% | 1 | 2,151 | +17.228% |
| 2026-10-01 | 5.8100 | 5.8100 | 5.4900 | 5.4900 | +3.390% | 2 | 2,150 | +7.832% |
| 2026-09-30 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +2.312% | 8 | 2,156 | +11.488% |
| 2026-09-25 | 5.1800 | 5.1900 | 5.1800 | 5.1900 | -3.172% | 2 | 2,154 | +14.066% |
| 2026-09-23 | 5.2900 | 5.3600 | 5.2900 | 5.3600 | +1.515% | 40 | 2,187 | +10.448% |
| 2026-09-22 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -0.938% | 1 | 2,187 | +12.121% |
| 2026-09-21 | 5.5000 | 5.5000 | 5.3300 | 5.3300 | -9.814% | 14 | 2,178 | +11.069% |
| 2026-09-17 | 5.9800 | 5.9800 | 5.9100 | 5.9100 | -11.659% | 200 | 2,377 | +0.169% |
| 2026-09-16 | 6.6700 | 6.6900 | 6.6700 | 6.6900 | +6.529% | 5 | 2,377 | -11.510% |
| 2026-09-15 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +3.974% | 1 | 2,376 | -5.732% |
| 2026-09-11 | 6.1000 | 6.1000 | 6.0400 | 6.0400 | -9.036% | 2 | 2,376 | -1.987% |
| 2026-09-10 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +5.901% | 1 | 2,376 | -10.843% |
| 2026-09-09 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +10.582% | 1 | 2,376 | -5.582% |
| 2026-09-04 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -0.176% | 145 | 2,376 | +4.409% |
| 2026-09-03 | 5.8600 | 5.8600 | 5.6800 | 5.6800 | -5.491% | 8 | 2,376 | +4.225% |
| 2026-09-02 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -6.386% | 1 | 2,377 | -1.498% |
| 2026-09-01 | 6.2400 | 6.4200 | 6.2400 | 6.4200 | -0.156% | 45 | 2,335 | -7.788% |
| 2026-08-28 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +0.626% | 1 | 2,335 | -7.932% |
| 2026-08-27 | 6.5300 | 6.5300 | 6.3900 | 6.3900 | -5.891% | 10 | 2,325 | -7.355% |
| 2026-08-26 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -3.688% | 67 | 2,258 | -12.813% |
| 2026-08-24 | 7.0800 | 7.0800 | 7.0400 | 7.0500 | +0.427% | 10 | 2,262 | -16.028% |
| 2026-08-21 | 7.0800 | 7.0800 | 7.0200 | 7.0200 | -4.749% | 91 | 2,290 | -15.670% |
| 2026-08-20 | 7.3800 | 7.3800 | 7.3600 | 7.3700 | +1.515% | 6 | 2,293 | -19.674% |
| 2026-08-19 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -2.288% | 1 | 2,293 | -18.457% |
| 2026-08-18 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +1.642% | 6 | 2,293 | -20.323% |
| 2026-08-17 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +3.103% | 126 | 2,167 | -19.015% |
| 2026-08-14 | 7.1600 | 7.1600 | 7.0900 | 7.0900 | -1.391% | 106 | 2,061 | -16.502% |
| 2026-08-12 | 7.2500 | 7.2500 | 7.1900 | 7.1900 | -2.442% | 46 | 2,040 | -17.663% |
| 2026-08-11 | 7.3500 | 7.3700 | 7.3500 | 7.3700 | +2.503% | 102 | 2,004 | -19.674% |
| 2026-08-10 | 7.2300 | 7.2300 | 7.1600 | 7.1900 | -3.100% | 150 | 1,957 | -17.663% |
| 2026-08-06 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +1.090% | 1 | 1,958 | -20.216% |
| 2026-08-05 | 7.4200 | 7.4200 | 7.3400 | 7.3400 | -2.653% | 37 | 1,954 | -19.346% |
| 2026-08-04 | 7.9100 | 7.9100 | 7.5200 | 7.5400 | -7.028% | 59 | 1,953 | -21.485% |
| 2026-08-03 | 8.5800 | 8.5800 | 8.1100 | 8.1100 | -6.025% | 86 | 1,869 | -27.004% |
| 2026-07-31 | 8.9500 | 9.6400 | 8.6300 | 8.6300 | -14.300% | 449 | 1,544 | -31.402% |
| 2026-07-29 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +5.005% | 1 | 1,545 | -41.212% |
| 2026-07-28 | 9.7000 | 9.7000 | 9.5900 | 9.5900 | -5.050% | 5 | 1,544 | -38.269% |
| 2026-07-27 | 9.3500 | 10.1000 | 9.3500 | 10.1000 | 0.000% | 2 | 1,543 | -41.386% |
| 2026-07-24 | 9.7600 | 10.1200 | 9.7600 | 10.1000 | -2.132% | 5 | 1,540 | -41.386% |
| 2026-07-23 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +9.322% | 10 | 1,530 | -42.636% |
| 2026-07-22 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +1.179% | 4 | 1,526 | -37.288% |
| 2026-07-21 | 9.4100 | 9.4100 | 9.3300 | 9.3300 | -2.812% | 5 | 1,521 | -36.549% |
| 2026-07-20 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -0.104% | 4 | 1,521 | -38.333% |
| 2026-07-16 | 9.5800 | 9.6300 | 9.5700 | 9.6100 | +4.457% | 83 | 1,444 | -38.398% |
| 2026-07-15 | 9.5000 | 9.5000 | 9.2000 | 9.2000 | -1.075% | 5 | 1,443 | -35.652% |
| 2026-07-14 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.432% | 4 | 1,439 | -36.344% |
| 2026-07-10 | 9.1500 | 9.2600 | 9.1500 | 9.2600 | -4.141% | 2 | 1,441 | -36.069% |
| 2026-07-08 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -1.729% | 10 | 1,434 | -38.716% |
| 2026-07-07 | 9.4500 | 9.8400 | 9.4500 | 9.8300 | +5.246% | 5 | 1,432 | -39.776% |
| 2026-07-06 | 9.4100 | 9.4100 | 9.3100 | 9.3400 | -6.693% | 46 | 1,408 | -36.617% |
| 2026-07-02 | 9.4100 | 10.1800 | 9.4100 | 10.0100 | +3.731% | 7 | 1,401 | -40.859% |
| 2026-07-01 | 9.4500 | 9.6900 | 9.4500 | 9.6500 | -4.926% | 22 | 1,411 | -38.653% |
| 2026-06-29 | 10.8200 | 10.8200 | 10.1500 | 10.1500 | -9.132% | 33 | 1,411 | -41.675% |
| 2026-06-24 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -0.357% | 1 | 1,410 | -47.001% |
| 2026-06-23 | 11.2900 | 11.2900 | 11.2100 | 11.2100 | +5.556% | 2 | 1,408 | -47.190% |
| 2026-06-22 | 10.3400 | 10.6600 | 10.3400 | 10.6200 | +1.724% | 4 | 1,408 | -44.256% |
| 2026-06-18 | 10.3600 | 10.6400 | 10.3600 | 10.4400 | -7.200% | 8 | 1,404 | -43.295% |
| 2026-06-17 | 10.3300 | 11.2500 | 10.3300 | 11.2500 | +8.591% | 16 | 1,388 | -47.378% |
| 2026-06-16 | 10.1500 | 10.4800 | 10.1500 | 10.3600 | +0.876% | 243 | 1,605 | -42.857% |
| 2026-06-15 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -12.222% | 1 | 1,605 | -42.356% |
| 2026-06-11 | 11.7400 | 11.7400 | 11.7000 | 11.7000 | -7.143% | 5 | 1,604 | -49.402% |
| 2026-06-10 | 12.5300 | 12.6000 | 12.5300 | 12.6000 | -3.817% | 1,000 | 1,767 | -53.016% |
| 2026-06-09 | 11.5600 | 13.5100 | 11.4400 | 13.1000 | +11.395% | 37 | 1,755 | -54.809% |
| 2026-06-08 | 11.2400 | 11.7600 | 11.2400 | 11.7600 | -5.008% | 113 | 1,672 | -49.660% |
| 2026-06-05 | 10.9900 | 12.3800 | 10.9900 | 12.3800 | +16.682% | 15 | 1,666 | -52.181% |
| 2026-06-04 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | -2.928% | 1 | 1,666 | -44.204% |
| 2026-06-03 | 10.8400 | 10.9300 | 10.8400 | 10.9300 | +3.406% | 1,001 | 666 | -45.837% |
| 2026-06-02 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +0.095% | 3 | 669 | -43.992% |
| 2026-06-01 | 10.4700 | 10.5600 | 10.4500 | 10.5600 | +0.380% | 3 | 670 | -43.939% |
| 2026-05-29 | 10.5400 | 10.5400 | 10.4600 | 10.5200 | -2.048% | 67 | 635 | -43.726% |
| 2026-05-28 | 10.8400 | 10.8400 | 10.7400 | 10.7400 | -3.850% | 4 | 633 | -44.879% |
| 2026-05-27 | 11.2100 | 11.2900 | 11.1200 | 11.1700 | +0.090% | 38 | 624 | -47.001% |
| 2026-05-26 | 11.1100 | 11.3500 | 11.1100 | 11.1600 | -2.787% | 45 | 611 | -46.953% |
| 2026-05-22 | 11.2700 | 11.4900 | 11.2700 | 11.4800 | -1.964% | 23 | 601 | -48.432% |
| 2026-05-21 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -3.701% | 4 | 597 | -49.445% |
| 2026-05-20 | 12.6500 | 12.6500 | 12.1600 | 12.1600 | -5.443% | 3 | 597 | -51.316% |
| 2026-05-19 | 12.8300 | 12.8600 | 12.8300 | 12.8600 | +2.307% | 3 | 597 | -53.966% |
| 2026-05-18 | 12.3600 | 12.5700 | 12.3600 | 12.5700 | -0.475% | 128 | 724 | -52.904% |
| 2026-05-15 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +3.102% | 1 | 723 | -53.127% |
| 2026-05-14 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -3.009% | 1 | 723 | -51.673% |
| 2026-05-13 | 12.6000 | 12.6300 | 12.6000 | 12.6300 | -2.771% | 6 | 718 | -53.127% |
| 2026-05-08 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -2.697% | 3 | 718 | -54.426% |
| 2026-05-07 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +0.679% | 2 | 716 | -55.655% |
| 2026-05-06 | 13.3200 | 13.3400 | 13.2600 | 13.2600 | -5.353% | 81 | 714 | -55.354% |
| 2026-05-05 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +1.009% | 1 | 713 | -57.744% |
| 2026-05-01 | 13.5300 | 13.8700 | 13.5300 | 13.8700 | -2.186% | 8 | 712 | -57.318% |
| 2026-04-30 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -7.016% | 4 | 712 | -58.251% |
| 2026-04-29 | 14.9900 | 15.2500 | 14.9900 | 15.2500 | -1.231% | 15 | 712 | -61.180% |
| 2026-04-28 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +3.833% | 1 | 712 | -61.658% |
| 2026-04-27 | 14.9300 | 14.9300 | 14.8700 | 14.8700 | -0.801% | 8 | 711 | -60.188% |
| 2026-04-24 | 15.0800 | 15.0800 | 14.9600 | 14.9900 | -1.382% | 52 | 704 | -60.507% |
| 2026-04-22 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.491% | 1 | 663 | -61.053% |
| 2026-04-21 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -1.594% | 1 | 662 | -61.633% |
| 2026-04-20 | 15.7400 | 15.7400 | 15.6800 | 15.6800 | +1.227% | 3 | 662 | -62.245% |
| 2026-04-17 | 15.2200 | 15.5200 | 15.2200 | 15.4900 | -4.087% | 14 | 660 | -61.782% |
| 2026-04-16 | 16.4500 | 16.4500 | 16.1500 | 16.1500 | -1.223% | 11 | 647 | -63.344% |
| 2026-04-15 | 16.6100 | 16.6900 | 16.3200 | 16.3500 | -2.679% | 19 | 646 | -63.792% |
| 2026-04-14 | 16.9500 | 16.9500 | 16.8000 | 16.8000 | -3.890% | 19 | 640 | -64.762% |
| 2026-04-13 | 18.6500 | 18.6500 | 17.4800 | 17.4800 | -6.674% | 17 | 659 | -66.133% |
| 2026-04-10 | 18.7500 | 18.7600 | 18.7300 | 18.7300 | -2.499% | 17 | 653 | -68.393% |
| 2026-04-09 | 19.2100 | 19.2100 | 19.2100 | 19.2100 | -2.189% | 10 | 636 | -69.183% |
| 2026-04-08 | 19.3900 | 19.6400 | 19.3900 | 19.6400 | -18.977% | 7 | 646 | -69.857% |
| 2026-04-07 | 23.9900 | 24.5800 | 23.9900 | 24.2400 | +6.690% | 5 | 640 | -75.578% |
| 2026-04-06 | 22.4700 | 22.7900 | 22.4700 | 22.7200 | -6.193% | 112 | 635 | -73.944% |
| 2026-04-02 | 24.0300 | 24.2200 | 23.9100 | 24.2200 | -8.982% | 11 | 518 | -75.557% |
| 2026-03-31 | 27.0000 | 27.0000 | 26.6100 | 26.6100 | -14.327% | 2 | 518 | -77.753% |
| 2026-03-30 | 31.0800 | 31.0800 | 31.0600 | 31.0600 | +3.533% | 439 | 517 | -80.940% |
| 2026-03-27 | 28.2000 | 30.0000 | 28.2000 | 30.0000 | +11.152% | 7 | 86 | -80.267% |
| 2026-03-26 | 26.9900 | 26.9900 | 26.9900 | 26.9900 | +11.391% | 1 | 82 | -78.066% |
| 2026-03-23 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | +0.707% | 3 | 82 | -75.567% |
| 2026-03-18 | 24.0600 | 24.0600 | 24.0600 | 24.0600 | -2.394% | 3 | 80 | -75.395% |
| 2026-03-13 | 24.3500 | 24.6500 | 24.3500 | 24.6500 | +6.664% | 7 | 77 | -75.984% |
| 2026-03-12 | 23.3500 | 23.3500 | 23.1100 | 23.1100 | +11.589% | 3 | 72 | -74.383% |
| 2026-03-10 | 21.7700 | 21.7700 | 20.6700 | 20.7100 | -16.154% | 3 | 71 | -71.415% |
| 2026-03-09 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +6.328% | 1 | 71 | -76.032% |
| 2026-03-06 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | +11.522% | 1 | 70 | -74.516% |
| 2026-03-05 | 20.7000 | 20.8300 | 20.7000 | 20.8300 | +5.682% | 2 | 69 | -71.579% |
| 2026-03-04 | 19.7100 | 19.7100 | 19.7100 | 19.7100 | -5.422% | 2 | 67 | -69.964% |
| 2026-03-03 | 22.1000 | 23.8200 | 20.8400 | 20.8400 | +4.987% | 4 | 68 | -71.593% |
| 2026-03-02 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -1.635% | 1 | 65 | -70.176% |
| 2026-02-19 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +1.919% | 14 | 64 | -70.664% |
| 2026-02-18 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -2.174% | 4 | 50 | -70.101% |
| 2026-02-12 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | +8.235% | 6 | 50 | -70.751% |
| 2026-02-10 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.579% | 1 | 47 | -68.342% |
| 2026-01-30 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +1.877% | 1 | 46 | -68.842% |
| 2026-01-29 | 19.0400 | 19.0400 | 18.6500 | 18.6500 | +4.248% | 7 | 45 | -68.257% |
| 2026-01-27 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | 0.000% | 1 | 41 | -66.909% |
| 2026-01-26 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | -8.021% | 1 | 40 | -66.909% |
| 2026-01-21 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +6.400% | 1 | 40 | -69.563% |
| 2026-01-15 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | -3.383% | 20 | 39 | -67.615% |
| 2026-01-05 | 19.1000 | 19.1000 | 18.9200 | 18.9200 | +1.122% | 4 | 15 | -68.710% |
| 2025-12-30 | 18.8600 | 18.8600 | 18.7100 | 18.7100 | -13.380% | 8 | 15 | -68.359% |
| 2025-12-02 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -2.747% | 2 | 9 | -72.593% |
| 2025-11-26 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | -14.247% | 1 | 8 | -73.345% |
| 2025-11-17 | 25.5900 | 25.9000 | 25.5900 | 25.9000 | +7.917% | 14 | 8 | -77.143% |
| 2025-11-13 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -6.724% | 2 | 8 | -75.333% |
| 2025-11-07 | 25.7300 | 25.7300 | 25.7300 | 25.7300 | +15.072% | 4 | 6 | -76.992% |
| 2025-11-03 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | +1.961% | 1 | 1 | -73.524% |
| 2025-10-30 | 21.9300 | 21.9300 | 21.9300 | 21.9300 | 0.000% | 1 | 1 | -73.005% |