SPY270617P00570000
SPY Jun 17 2027 570.00 Put
optionOPRA
EODOct 27, 2026
5.74USD-11.283%(-0.73)10Vol2,570OI
SPY270617P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -11.283% | 10 | 2,560 | 0.000% |
| 2026-10-23 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +0.779% | 1 | 2,560 | -11.283% |
| 2026-10-22 | 5.9700 | 6.4200 | 5.9700 | 6.4200 | +20.904% | 5 | 2,563 | -10.592% |
| 2026-10-21 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -18.308% | 1 | 2,562 | +8.098% |
| 2026-10-16 | 5.2500 | 6.5000 | 5.2400 | 6.5000 | +21.951% | 25 | 2,542 | -11.692% |
| 2026-10-14 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +3.095% | 1 | 2,542 | +7.692% |
| 2026-10-12 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +1.772% | 3 | 2,542 | +11.025% |
| 2026-10-06 | 5.2000 | 5.2000 | 5.0800 | 5.0800 | -6.618% | 541 | 2,692 | +12.992% |
| 2026-10-05 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -3.717% | 1 | 2,692 | +5.515% |
| 2026-10-02 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -8.279% | 3 | 2,694 | +1.593% |
| 2026-10-01 | 6.1200 | 6.1600 | 6.1200 | 6.1600 | +7.881% | 7 | 2,696 | -6.818% |
| 2026-09-28 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -1.721% | 1 | 2,696 | +0.525% |
| 2026-09-23 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +1.043% | 17 | 2,715 | -1.205% |
| 2026-09-21 | 5.7700 | 5.7700 | 5.7500 | 5.7500 | -9.449% | 5 | 2,715 | -0.174% |
| 2026-09-17 | 6.3800 | 6.5000 | 6.3500 | 6.3500 | -4.367% | 241 | 2,475 | -9.606% |
| 2026-09-16 | 6.6300 | 6.6600 | 6.5500 | 6.6400 | -3.348% | 30 | 2,449 | -13.554% |
| 2026-09-15 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -0.145% | 1 | 2,448 | -16.448% |
| 2026-09-14 | 6.9400 | 6.9400 | 6.8800 | 6.8800 | +5.521% | 2 | 2,447 | -16.570% |
| 2026-09-11 | 6.5900 | 6.5900 | 6.5200 | 6.5200 | -7.649% | 11 | 2,438 | -11.963% |
| 2026-09-10 | 7.1800 | 7.1800 | 7.0600 | 7.0600 | +5.531% | 5 | 2,438 | -18.697% |
| 2026-09-09 | 6.7100 | 6.7100 | 6.6900 | 6.6900 | +6.190% | 32 | 2,406 | -14.200% |
| 2026-09-03 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -9.091% | 1 | 2,407 | -8.889% |
| 2026-09-01 | 6.9500 | 6.9500 | 6.9300 | 6.9300 | +3.279% | 131 | 2,335 | -17.172% |
| 2026-08-31 | 6.8200 | 6.8200 | 6.7100 | 6.7100 | -3.453% | 2 | 2,335 | -14.456% |
| 2026-08-28 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +0.579% | 1 | 2,334 | -17.410% |
| 2026-08-27 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -4.690% | 161 | 2,173 | -16.932% |
| 2026-08-26 | 7.3400 | 7.3400 | 7.2500 | 7.2500 | -6.452% | 18 | 2,156 | -20.828% |
| 2026-08-24 | 7.7600 | 7.7600 | 7.7500 | 7.7500 | +1.307% | 500 | 1,764 | -25.935% |
| 2026-08-21 | 7.7900 | 7.8000 | 7.6500 | 7.6500 | -0.907% | 18 | 1,777 | -24.967% |
| 2026-08-17 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +1.445% | 114 | 1,716 | -25.648% |
| 2026-08-14 | 7.6600 | 7.7200 | 7.6100 | 7.6100 | -0.523% | 171 | 1,622 | -24.573% |
| 2026-08-13 | 7.6400 | 7.6500 | 7.6400 | 7.6500 | -2.174% | 144 | 1,480 | -24.967% |
| 2026-08-12 | 7.8100 | 7.8200 | 7.8100 | 7.8200 | -1.511% | 45 | 1,436 | -26.598% |
| 2026-08-11 | 7.8500 | 7.9400 | 7.8500 | 7.9400 | +1.146% | 91 | 1,345 | -27.708% |
| 2026-08-10 | 7.8300 | 7.8700 | 7.7700 | 7.8500 | -0.127% | 56 | 1,358 | -26.879% |
| 2026-08-07 | 7.9300 | 7.9600 | 7.8600 | 7.8600 | -2.723% | 15 | 1,359 | -26.972% |
| 2026-08-06 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +1.892% | 10 | 1,369 | -28.960% |
| 2026-08-05 | 8.0200 | 8.0200 | 7.9300 | 7.9300 | -2.340% | 60 | 1,405 | -27.617% |
| 2026-08-04 | 8.4400 | 8.4400 | 8.0700 | 8.1200 | -7.306% | 143 | 1,298 | -29.310% |
| 2026-08-03 | 8.9200 | 8.9200 | 8.7500 | 8.7600 | -7.595% | 103 | 1,287 | -34.475% |
| 2026-07-31 | 9.4000 | 9.4800 | 9.4000 | 9.4800 | -8.494% | 2 | 1,288 | -39.451% |
| 2026-07-30 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -1.708% | 1 | 1,301 | -44.595% |
| 2026-07-29 | 10.5700 | 11.0700 | 10.5400 | 10.5400 | +5.085% | 29 | 1,315 | -45.541% |
| 2026-07-28 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -8.234% | 1 | 1,316 | -42.772% |
| 2026-07-24 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -4.123% | 1 | 1,317 | -47.484% |
| 2026-07-23 | 11.5200 | 11.5200 | 11.4000 | 11.4000 | +13.546% | 3 | 1,314 | -49.649% |
| 2026-07-22 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -6.865% | 1 | 1,314 | -42.829% |
| 2026-07-17 | 10.8100 | 10.8100 | 10.7800 | 10.7800 | +6.838% | 40 | 1,274 | -46.753% |
| 2026-07-16 | 9.7900 | 10.0900 | 9.7900 | 10.0900 | +1.919% | 11 | 1,275 | -43.112% |
| 2026-07-15 | 9.8800 | 9.9000 | 9.8800 | 9.9000 | -1.590% | 4 | 1,275 | -42.020% |
| 2026-07-14 | 10.0600 | 10.0600 | 10.0500 | 10.0600 | +0.199% | 5 | 1,274 | -42.942% |
| 2026-07-13 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -0.594% | 3 | 1,274 | -42.829% |
| 2026-07-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -9.009% | 1 | 1,273 | -43.168% |
| 2026-07-08 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +9.792% | 2 | 1,273 | -48.288% |
| 2026-07-06 | 10.1800 | 10.1800 | 10.1100 | 10.1100 | -6.041% | 2 | 1,272 | -43.225% |
| 2026-07-02 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +3.362% | 1 | 1,271 | -46.654% |
| 2026-07-01 | 10.3200 | 10.4100 | 10.2000 | 10.4100 | -2.801% | 485 | 807 | -44.861% |
| 2026-06-30 | 10.4600 | 10.7100 | 10.4600 | 10.7100 | -1.290% | 2 | 805 | -46.405% |
| 2026-06-29 | 11.3700 | 11.3700 | 10.8500 | 10.8500 | -8.670% | 32 | 774 | -47.097% |
| 2026-06-26 | 12.6300 | 12.6600 | 11.6000 | 11.8800 | +0.338% | 14 | 775 | -51.684% |
| 2026-06-25 | 12.1300 | 12.1300 | 11.8400 | 11.8400 | -5.280% | 18 | 760 | -51.520% |
| 2026-06-24 | 12.2700 | 12.5000 | 11.7400 | 12.5000 | +1.792% | 12 | 748 | -54.080% |
| 2026-06-23 | 12.7800 | 12.7800 | 12.2100 | 12.2800 | +7.249% | 90 | 668 | -53.257% |
| 2026-06-22 | 11.0900 | 11.5300 | 11.0900 | 11.4500 | +2.050% | 10 | 663 | -49.869% |
| 2026-06-18 | 11.4300 | 11.4300 | 11.2200 | 11.2200 | -0.708% | 31 | 633 | -48.841% |
| 2026-06-17 | 11.1500 | 11.3000 | 11.1500 | 11.3000 | +1.073% | 8 | 633 | -49.204% |
| 2026-06-16 | 10.9100 | 11.1800 | 10.9100 | 11.1800 | +1.452% | 6 | 630 | -48.658% |
| 2026-06-15 | 11.0500 | 11.0900 | 10.9400 | 11.0200 | -13.160% | 24 | 624 | -47.913% |
| 2026-06-11 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -10.127% | 2 | 622 | -54.768% |
| 2026-06-10 | 13.9900 | 14.1200 | 13.9100 | 14.1200 | +6.405% | 33 | 610 | -59.348% |
| 2026-06-09 | 13.4400 | 14.6400 | 13.0200 | 13.2700 | +5.067% | 11 | 601 | -56.745% |
| 2026-06-08 | 12.1200 | 12.6400 | 12.1200 | 12.6300 | -4.607% | 18 | 595 | -54.553% |
| 2026-06-05 | 11.9700 | 13.4800 | 11.9700 | 13.2400 | +17.584% | 17 | 584 | -56.647% |
| 2026-06-04 | 11.3300 | 11.3300 | 11.2600 | 11.2600 | -4.657% | 42 | 544 | -49.023% |
| 2026-06-03 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +3.415% | 1 | 544 | -51.397% |
| 2026-06-02 | 11.4700 | 11.4700 | 11.4100 | 11.4200 | +0.088% | 14 | 530 | -49.737% |
| 2026-06-01 | 11.3500 | 11.4100 | 11.1500 | 11.4100 | -5.780% | 82 | 449 | -49.693% |
| 2026-05-26 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -0.329% | 37 | 449 | -52.601% |
| 2026-05-22 | 12.3400 | 12.3400 | 12.1500 | 12.1500 | -7.323% | 17 | 449 | -52.757% |
| 2026-05-21 | 13.2000 | 13.2000 | 13.1100 | 13.1100 | +0.537% | 8 | 455 | -56.217% |
| 2026-05-20 | 13.1500 | 13.1500 | 13.0400 | 13.0400 | -3.976% | 46 | 411 | -55.982% |
| 2026-05-19 | 13.7500 | 13.7500 | 13.5800 | 13.5800 | +0.518% | 3 | 411 | -57.732% |
| 2026-05-18 | 13.3300 | 13.5100 | 13.3300 | 13.5100 | -0.515% | 2 | 409 | -57.513% |
| 2026-05-15 | 13.8600 | 13.9700 | 13.3900 | 13.5800 | +3.982% | 22 | 393 | -57.732% |
| 2026-05-14 | 13.0900 | 13.0900 | 13.0600 | 13.0600 | -3.900% | 20 | 386 | -56.049% |
| 2026-05-13 | 14.0500 | 14.0500 | 13.5900 | 13.5900 | -2.371% | 3 | 386 | -57.763% |
| 2026-05-08 | 14.1000 | 14.1000 | 13.9200 | 13.9200 | -3.333% | 4 | 383 | -58.764% |
| 2026-05-07 | 14.5500 | 14.5500 | 14.4000 | 14.4000 | +0.559% | 2 | 381 | -60.139% |
| 2026-05-06 | 14.3400 | 14.3400 | 14.3200 | 14.3200 | -9.252% | 2 | 380 | -59.916% |
| 2026-05-04 | 15.3500 | 15.7800 | 15.3500 | 15.7800 | +5.060% | 9 | 375 | -63.625% |
| 2026-05-01 | 14.7200 | 15.0200 | 14.7200 | 15.0200 | -4.331% | 40 | 367 | -61.784% |
| 2026-04-30 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -4.327% | 21 | 367 | -63.439% |
| 2026-04-29 | 16.3700 | 16.5000 | 16.2700 | 16.4100 | +0.061% | 25 | 346 | -65.021% |
| 2026-04-28 | 16.6600 | 16.6900 | 16.4000 | 16.4000 | +2.372% | 42 | 325 | -65.000% |
| 2026-04-27 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -1.111% | 6 | 292 | -64.170% |
| 2026-04-24 | 16.1800 | 16.2000 | 16.1800 | 16.2000 | -3.110% | 59 | 286 | -64.568% |
| 2026-04-23 | 16.8300 | 16.8300 | 16.7200 | 16.7200 | +1.333% | 15 | 227 | -65.670% |
| 2026-04-22 | 16.6200 | 16.6200 | 16.4800 | 16.5000 | -0.602% | 29 | 223 | -65.212% |
| 2026-04-21 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -1.775% | 2 | 194 | -65.422% |
| 2026-04-20 | 16.8900 | 16.9000 | 16.8900 | 16.9000 | +1.380% | 17 | 194 | -66.036% |
| 2026-04-17 | 16.7600 | 16.7600 | 16.3700 | 16.6700 | -7.286% | 17 | 177 | -65.567% |
| 2026-04-16 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +1.353% | 5 | 162 | -68.076% |
| 2026-04-15 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | -2.367% | 1 | 162 | -67.644% |
| 2026-04-14 | 18.2000 | 18.3800 | 18.1700 | 18.1700 | -5.904% | 8 | 164 | -68.409% |
| 2026-04-13 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | -2.818% | 2 | 165 | -70.274% |
| 2026-04-10 | 19.9300 | 19.9300 | 19.8700 | 19.8700 | -0.848% | 8 | 165 | -71.112% |
| 2026-04-09 | 19.9600 | 20.2900 | 19.9600 | 20.0400 | -4.753% | 57 | 165 | -71.357% |
| 2026-04-08 | 21.5700 | 21.5700 | 21.0400 | 21.0400 | -19.077% | 2 | 165 | -72.719% |
| 2026-04-07 | 25.9200 | 26.0000 | 25.9200 | 26.0000 | -0.077% | 4 | 165 | -77.923% |
| 2026-04-02 | 27.6300 | 27.6300 | 26.0200 | 26.0200 | -0.192% | 6 | 163 | -77.940% |
| 2026-04-01 | 26.2200 | 26.2200 | 26.0700 | 26.0700 | -7.847% | 4 | 163 | -77.982% |
| 2026-03-31 | 28.2900 | 28.2900 | 28.2900 | 28.2900 | -8.654% | 1 | 163 | -79.710% |
| 2026-03-30 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | -5.116% | 1 | 164 | -81.466% |
| 2026-03-27 | 31.1500 | 32.6400 | 30.5100 | 32.6400 | +12.049% | 11 | 163 | -82.414% |
| 2026-03-26 | 26.9500 | 29.1300 | 26.9500 | 29.1300 | +11.952% | 5 | 162 | -80.295% |
| 2026-03-25 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | -6.234% | 1 | 163 | -77.940% |
| 2026-03-24 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +9.640% | 1 | 163 | -79.315% |
| 2026-03-23 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | -11.193% | 30 | 163 | -77.321% |
| 2026-03-20 | 26.5600 | 28.5000 | 26.5600 | 28.5000 | +9.827% | 14 | 193 | -79.860% |
| 2026-03-19 | 27.1500 | 27.1500 | 25.9500 | 25.9500 | +3.386% | 9 | 189 | -77.881% |
| 2026-03-18 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +5.952% | 46 | 181 | -77.131% |
| 2026-03-17 | 23.4000 | 23.6900 | 23.4000 | 23.6900 | -3.148% | 3 | 181 | -75.770% |
| 2026-03-16 | 24.1400 | 24.9500 | 24.1400 | 24.4600 | -6.606% | 34 | 179 | -76.533% |
| 2026-03-13 | 26.1900 | 26.1900 | 26.1900 | 26.1900 | +5.947% | 57 | 148 | -78.083% |
| 2026-03-12 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | +5.551% | 4 | 120 | -76.780% |
| 2026-03-11 | 23.6600 | 23.8900 | 23.4200 | 23.4200 | +1.517% | 22 | 120 | -75.491% |
| 2026-03-10 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | -0.987% | 7 | 116 | -75.119% |
| 2026-03-09 | 25.8000 | 25.8000 | 23.3000 | 23.3000 | -5.169% | 6 | 117 | -75.365% |
| 2026-03-06 | 24.5700 | 24.5700 | 24.5700 | 24.5700 | +7.480% | 6 | 117 | -76.638% |
| 2026-03-03 | 23.3600 | 23.3600 | 22.8600 | 22.8600 | +12.334% | 51 | 111 | -74.891% |
| 2026-02-25 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -4.235% | 1 | 61 | -71.794% |
| 2026-02-23 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -1.117% | 1 | 61 | -72.988% |
| 2026-02-20 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | +11.232% | 1 | 60 | -73.290% |
| 2026-02-02 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | -0.923% | 2 | 59 | -70.290% |
| 2026-01-23 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -10.632% | 1 | 59 | -70.564% |
| 2026-01-20 | 21.8100 | 21.8200 | 21.8100 | 21.8200 | +11.440% | 3 | 59 | -73.694% |
| 2026-01-13 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | +2.245% | 1 | 59 | -70.684% |
| 2026-01-09 | 19.2300 | 19.2300 | 19.1500 | 19.1500 | -8.461% | 5 | 59 | -70.026% |
| 2025-12-22 | 20.9200 | 20.9200 | 20.9200 | 20.9200 | -3.683% | 1 | 58 | -72.562% |
| 2025-12-19 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | -5.852% | 1 | 58 | -73.573% |
| 2025-12-18 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | -2.204% | 1 | 58 | -75.119% |
| 2025-12-17 | 23.5800 | 23.6200 | 23.5800 | 23.5900 | +1.901% | 4 | 57 | -75.668% |
| 2025-12-10 | 23.2500 | 23.2500 | 23.1500 | 23.1500 | -0.899% | 2 | 57 | -75.205% |
| 2025-12-02 | 23.1400 | 23.3600 | 23.1400 | 23.3600 | -15.147% | 4 | 57 | -75.428% |
| 2025-11-14 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | -0.542% | 1 | 56 | -79.150% |
| 2025-11-07 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | +10.103% | 3 | 55 | -79.263% |
| 2025-11-05 | 25.1400 | 25.1400 | 25.1400 | 25.1400 | +0.560% | 1 | 52 | -77.168% |
| 2025-11-04 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +4.954% | 1 | 52 | -77.040% |
| 2025-11-03 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | +1.708% | 1 | 51 | -75.903% |
| 2025-10-24 | 23.3200 | 23.4500 | 23.3200 | 23.4200 | 0.000% | 101 | 51 | -75.491% |