SPY270617P00565000
SPY Jun 17 2027 565.00 Put
optionOPRA
EODOct 23, 2026
6.38USD+6.868%(+0.41)1Vol3,534OI
SPY270617P00565000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +6.868% | 1 | 3,534 | 0.000% |
| 2026-10-16 | 5.0500 | 5.9700 | 5.0500 | 5.9700 | +13.714% | 511 | 3,675 | +6.868% |
| 2026-10-15 | 5.2400 | 5.3300 | 5.1600 | 5.2500 | +6.491% | 7 | 3,678 | +21.524% |
| 2026-10-13 | 4.9500 | 4.9500 | 4.9300 | 4.9300 | -1.004% | 402 | 3,676 | +29.412% |
| 2026-10-06 | 4.9900 | 4.9900 | 4.9800 | 4.9800 | -9.455% | 11 | 3,675 | +28.112% |
| 2026-09-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.434% | 5 | 3,678 | +16.000% |
| 2026-09-29 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -1.064% | 1 | 3,678 | +14.337% |
| 2026-09-24 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +1.257% | 1 | 3,678 | +13.121% |
| 2026-09-23 | 5.6600 | 5.6600 | 5.5700 | 5.5700 | +2.957% | 29 | 3,687 | +14.542% |
| 2026-09-22 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -2.523% | 20 | 3,703 | +17.930% |
| 2026-09-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -13.953% | 2 | 3,703 | +14.955% |
| 2026-09-16 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -2.421% | 573 | 3,551 | -1.085% |
| 2026-09-15 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +5.087% | 1 | 3,550 | -3.480% |
| 2026-09-11 | 6.3800 | 6.3800 | 6.2900 | 6.2900 | -7.500% | 33 | 3,547 | +1.431% |
| 2026-09-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +12.211% | 1 | 3,546 | -6.176% |
| 2026-09-03 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -3.040% | 1 | 3,547 | +5.281% |
| 2026-09-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.297% | 2 | 3,546 | +2.080% |
| 2026-09-01 | 6.7500 | 6.7500 | 6.6700 | 6.6700 | -0.150% | 167 | 3,413 | -4.348% |
| 2026-08-28 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +0.300% | 1 | 3,412 | -4.491% |
| 2026-08-27 | 6.8600 | 6.8600 | 6.6600 | 6.6600 | -5.666% | 558 | 3,446 | -4.204% |
| 2026-08-26 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -4.206% | 157 | 3,289 | -9.632% |
| 2026-08-21 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -0.941% | 10 | 3,279 | -13.433% |
| 2026-08-19 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -1.847% | 8 | 3,279 | -14.247% |
| 2026-08-17 | 7.4300 | 7.5800 | 7.4300 | 7.5800 | +2.849% | 122 | 3,158 | -15.831% |
| 2026-08-14 | 7.3700 | 7.4300 | 7.3700 | 7.3700 | -0.405% | 188 | 2,990 | -13.433% |
| 2026-08-13 | 7.4100 | 7.4100 | 7.4000 | 7.4000 | -1.465% | 150 | 2,846 | -13.784% |
| 2026-08-12 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -2.214% | 99 | 2,810 | -15.047% |
| 2026-08-11 | 7.6200 | 7.6800 | 7.5500 | 7.6800 | +1.319% | 116 | 2,736 | -16.927% |
| 2026-08-10 | 7.4600 | 7.5800 | 7.4600 | 7.5800 | -3.562% | 1,636 | 2,713 | -15.831% |
| 2026-08-04 | 8.0000 | 8.0400 | 7.8600 | 7.8600 | -7.092% | 182 | 2,543 | -18.830% |
| 2026-08-03 | 8.4300 | 8.5000 | 8.4300 | 8.4600 | -7.033% | 113 | 2,446 | -24.586% |
| 2026-07-31 | 9.0700 | 9.1000 | 9.0700 | 9.1000 | -5.797% | 4 | 2,450 | -29.890% |
| 2026-07-30 | 9.8500 | 9.8500 | 9.6500 | 9.6600 | -2.621% | 1,502 | 948 | -33.954% |
| 2026-07-28 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -4.615% | 2 | 950 | -35.685% |
| 2026-07-17 | 10.4300 | 10.4300 | 10.3800 | 10.4000 | +10.286% | 41 | 949 | -38.654% |
| 2026-07-16 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -3.480% | 10 | 949 | -32.344% |
| 2026-07-14 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +1.454% | 1 | 953 | -34.698% |
| 2026-07-13 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +1.368% | 5 | 949 | -33.749% |
| 2026-07-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -8.829% | 1 | 949 | -32.842% |
| 2026-07-08 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +5.787% | 1 | 950 | -38.772% |
| 2026-07-07 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.546% | 2 | 952 | -35.228% |
| 2026-07-06 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -7.795% | 15 | 952 | -34.227% |
| 2026-07-02 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +5.095% | 1 | 951 | -39.354% |
| 2026-07-01 | 9.8400 | 10.0100 | 9.8400 | 10.0100 | +0.401% | 14 | 953 | -36.264% |
| 2026-06-30 | 10.2400 | 10.2400 | 9.9700 | 9.9700 | -10.982% | 23 | 955 | -36.008% |
| 2026-06-26 | 12.2300 | 12.2300 | 11.2000 | 11.2000 | -2.012% | 4 | 962 | -43.036% |
| 2026-06-25 | 11.6900 | 11.6900 | 11.4300 | 11.4300 | -4.829% | 15 | 950 | -44.182% |
| 2026-06-24 | 11.6700 | 12.0100 | 11.6700 | 12.0100 | +1.436% | 3 | 951 | -46.878% |
| 2026-06-23 | 11.9800 | 11.9800 | 11.5400 | 11.8400 | +7.931% | 4 | 949 | -46.115% |
| 2026-06-22 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +2.619% | 1 | 949 | -41.841% |
| 2026-06-17 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -0.280% | 1 | 950 | -40.318% |
| 2026-06-16 | 10.4700 | 10.7500 | 10.4700 | 10.7200 | +1.228% | 4 | 951 | -40.485% |
| 2026-06-15 | 10.6900 | 10.6900 | 10.5800 | 10.5900 | -13.197% | 34 | 947 | -39.754% |
| 2026-06-11 | 13.7100 | 13.7100 | 12.2000 | 12.2000 | -9.763% | 4 | 951 | -47.705% |
| 2026-06-10 | 12.5500 | 13.5200 | 12.5500 | 13.5200 | +14.868% | 19 | 947 | -52.811% |
| 2026-06-09 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -0.254% | 1 | 946 | -45.794% |
| 2026-06-08 | 11.7800 | 11.8000 | 11.7800 | 11.8000 | -5.826% | 3 | 947 | -45.932% |
| 2026-06-05 | 11.6100 | 12.5300 | 11.6100 | 12.5300 | +12.985% | 4 | 945 | -49.082% |
| 2026-06-04 | 11.2100 | 11.2100 | 11.0900 | 11.0900 | -2.377% | 3 | 942 | -42.471% |
| 2026-06-03 | 11.3300 | 11.3600 | 11.3300 | 11.3600 | +3.744% | 2 | 941 | -43.838% |
| 2026-06-02 | 11.0100 | 11.0100 | 10.9500 | 10.9500 | +0.643% | 6 | 943 | -41.735% |
| 2026-06-01 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +0.928% | 2 | 944 | -41.360% |
| 2026-05-29 | 10.9400 | 10.9400 | 10.7800 | 10.7800 | -3.145% | 41 | 929 | -40.816% |
| 2026-05-28 | 11.5200 | 11.5200 | 11.1300 | 11.1300 | -4.217% | 20 | 928 | -42.677% |
| 2026-05-26 | 11.5000 | 11.6200 | 11.5000 | 11.6200 | -7.778% | 13 | 916 | -45.095% |
| 2026-05-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -4.401% | 2 | 918 | -49.365% |
| 2026-05-19 | 13.2300 | 13.2300 | 13.1800 | 13.1800 | +2.969% | 6 | 918 | -51.593% |
| 2026-05-18 | 12.8900 | 13.1700 | 12.8000 | 12.8000 | -2.141% | 256 | 744 | -50.156% |
| 2026-05-15 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +1.790% | 1 | 745 | -51.223% |
| 2026-05-14 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -3.238% | 1 | 744 | -50.350% |
| 2026-05-13 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -3.558% | 1 | 744 | -51.958% |
| 2026-05-12 | 13.6800 | 13.7700 | 13.6200 | 13.7700 | +3.069% | 4 | 742 | -53.667% |
| 2026-05-08 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -3.608% | 1 | 742 | -52.246% |
| 2026-05-07 | 13.6100 | 13.8600 | 13.6100 | 13.8600 | +0.581% | 2 | 742 | -53.968% |
| 2026-05-06 | 13.8500 | 13.9400 | 13.7800 | 13.7800 | -5.357% | 5 | 743 | -53.701% |
| 2026-05-05 | 14.4900 | 14.5600 | 14.4500 | 14.5600 | +2.032% | 16 | 727 | -56.181% |
| 2026-05-01 | 14.0300 | 14.2700 | 14.0300 | 14.2700 | -2.925% | 5 | 725 | -55.291% |
| 2026-04-30 | 15.1000 | 15.1000 | 14.7000 | 14.7000 | -4.916% | 4 | 725 | -56.599% |
| 2026-04-27 | 15.4900 | 15.4900 | 15.4600 | 15.4600 | +0.259% | 25 | 722 | -58.732% |
| 2026-04-24 | 16.0000 | 16.0000 | 15.4200 | 15.4200 | -2.343% | 2 | 734 | -58.625% |
| 2026-04-22 | 15.8500 | 15.8500 | 15.7900 | 15.7900 | -4.477% | 3 | 733 | -59.595% |
| 2026-04-21 | 16.2800 | 16.5300 | 16.2700 | 16.5300 | +1.723% | 7 | 729 | -61.404% |
| 2026-04-20 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +1.120% | 1 | 729 | -60.738% |
| 2026-04-17 | 16.0100 | 16.1000 | 16.0100 | 16.0700 | -5.803% | 90 | 729 | -60.299% |
| 2026-04-16 | 17.1300 | 17.1300 | 17.0600 | 17.0600 | -0.350% | 2 | 659 | -62.603% |
| 2026-04-15 | 17.2400 | 17.2400 | 17.1200 | 17.1200 | -1.891% | 2 | 661 | -62.734% |
| 2026-04-14 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -11.196% | 4 | 661 | -63.438% |
| 2026-04-08 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -22.178% | 1 | 659 | -67.532% |
| 2026-04-07 | 25.3800 | 25.3800 | 25.2400 | 25.2500 | -0.786% | 4 | 658 | -74.733% |
| 2026-04-01 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -4.824% | 2 | 654 | -74.931% |
| 2026-03-31 | 26.9000 | 26.9000 | 26.7400 | 26.7400 | -15.753% | 3 | 652 | -76.141% |
| 2026-03-30 | 31.6100 | 31.7400 | 31.6100 | 31.7400 | +7.959% | 26 | 649 | -79.899% |
| 2026-03-27 | 30.0600 | 30.0600 | 29.3400 | 29.4000 | +16.114% | 11 | 624 | -78.299% |
| 2026-03-23 | 24.5400 | 25.3500 | 24.5400 | 25.3200 | -8.658% | 18 | 615 | -74.803% |
| 2026-03-20 | 26.5100 | 27.7200 | 26.5100 | 27.7200 | +21.472% | 4 | 599 | -76.984% |
| 2026-03-17 | 23.0100 | 23.0100 | 22.8200 | 22.8200 | -2.976% | 6 | 597 | -72.042% |
| 2026-03-16 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | -7.837% | 4 | 591 | -72.874% |
| 2026-03-13 | 24.6200 | 25.5200 | 24.6200 | 25.5200 | +5.804% | 5 | 587 | -75.000% |
| 2026-03-12 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | +7.583% | 5 | 585 | -73.549% |
| 2026-03-09 | 24.1500 | 24.2600 | 22.4100 | 22.4200 | -5.361% | 535 | 580 | -71.543% |
| 2026-03-03 | 23.6200 | 23.6900 | 23.6200 | 23.6900 | +13.512% | 2 | 46 | -73.069% |
| 2026-03-02 | 21.0700 | 21.0700 | 20.8700 | 20.8700 | +6.643% | 3 | 44 | -69.430% |
| 2026-02-25 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | -5.413% | 5 | 36 | -67.399% |
| 2026-02-20 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | +2.022% | 1 | 36 | -69.164% |
| 2026-02-06 | 20.2700 | 20.2800 | 20.2700 | 20.2800 | +4.752% | 13 | 36 | -68.540% |
| 2026-02-02 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | -3.441% | 3 | 36 | -67.045% |
| 2026-01-29 | 19.5000 | 20.0500 | 19.5000 | 20.0500 | +5.917% | 4 | 33 | -68.180% |
| 2026-01-28 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -0.786% | 7 | 30 | -66.297% |
| 2026-01-22 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -4.600% | 3 | 23 | -66.562% |
| 2026-01-21 | 21.1000 | 21.1000 | 20.0000 | 20.0000 | -2.439% | 2 | 20 | -68.100% |
| 2026-01-20 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +8.179% | 1 | 19 | -68.878% |
| 2026-01-13 | 18.9700 | 18.9700 | 18.9500 | 18.9500 | +1.554% | 5 | 18 | -66.332% |
| 2026-01-12 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | -3.316% | 1 | 13 | -65.809% |
| 2026-01-07 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +0.731% | 1 | 14 | -66.943% |
| 2026-01-06 | 19.1600 | 19.1600 | 19.1600 | 19.1600 | -1.643% | 1 | 14 | -66.701% |
| 2025-12-30 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | +0.828% | 5 | 13 | -67.248% |
| 2025-12-24 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | -3.158% | 1 | 8 | -66.977% |
| 2025-12-22 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -10.418% | 2 | 8 | -68.020% |
| 2025-12-18 | 22.1100 | 22.2700 | 22.1100 | 22.2700 | -2.325% | 5 | 8 | -71.352% |
| 2025-12-17 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +0.485% | 1 | 3 | -72.018% |
| 2025-12-12 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | +5.192% | 2 | 2 | -71.882% |
| 2025-12-08 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | -5.767% | 1 | 2 | -70.422% |
| 2025-11-26 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | -19.853% | 1 | 1 | -72.128% |
| 2025-11-18 | 28.5600 | 28.5600 | 28.5600 | 28.5600 | 0.000% | 1 | 1 | -77.661% |