SPY270617P00575000
SPY Jun 17 2027 575.00 Put
optionOPRA
EODOct 27, 2026
5.97USD-3.554%(-0.22)3Vol3,386OI
SPY270617P00575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.9600 | 5.9700 | 5.9600 | 5.9700 | -3.554% | 3 | 3,386 | 0.000% |
| 2026-10-26 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -10.420% | 3 | 3,383 | -3.554% |
| 2026-10-23 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +11.812% | 1 | 3,382 | -13.603% |
| 2026-10-16 | 6.0900 | 6.1800 | 6.0900 | 6.1800 | +8.042% | 3 | 3,379 | -3.398% |
| 2026-10-15 | 5.9700 | 5.9700 | 5.7200 | 5.7200 | +4.000% | 6 | 3,376 | +4.371% |
| 2026-10-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.421% | 1 | 3,375 | +8.545% |
| 2026-10-13 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +1.512% | 2 | 3,373 | +11.173% |
| 2026-10-06 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -5.872% | 3 | 3,376 | +12.854% |
| 2026-10-05 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -5.387% | 1 | 3,376 | +6.228% |
| 2026-10-02 | 5.9600 | 5.9600 | 5.9400 | 5.9400 | -6.750% | 38 | 3,376 | +0.505% |
| 2026-10-01 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +3.409% | 1 | 3,375 | -6.279% |
| 2026-09-29 | 6.1500 | 6.1600 | 6.1500 | 6.1600 | +4.940% | 16 | 3,371 | -3.084% |
| 2026-09-25 | 6.0200 | 6.0200 | 5.8700 | 5.8700 | -4.553% | 328 | 3,371 | +1.704% |
| 2026-09-24 | 6.2800 | 6.2800 | 6.1500 | 6.1500 | +1.318% | 32 | 3,358 | -2.927% |
| 2026-09-23 | 6.1100 | 6.1100 | 6.0700 | 6.0700 | +3.056% | 41 | 3,329 | -1.647% |
| 2026-09-22 | 5.9100 | 5.9100 | 5.8900 | 5.8900 | -1.505% | 10 | 3,329 | +1.358% |
| 2026-09-21 | 6.1100 | 6.1100 | 5.9800 | 5.9800 | -10.210% | 51 | 3,320 | -0.167% |
| 2026-09-17 | 6.6400 | 6.7300 | 6.6300 | 6.6600 | -3.618% | 10 | 3,310 | -10.360% |
| 2026-09-16 | 6.9500 | 6.9600 | 6.8400 | 6.9100 | +0.290% | 57 | 3,254 | -13.603% |
| 2026-09-14 | 7.1500 | 7.1900 | 6.8900 | 6.8900 | +1.923% | 6 | 3,252 | -13.353% |
| 2026-09-11 | 6.7800 | 6.7900 | 6.7600 | 6.7600 | +1.046% | 26 | 3,227 | -11.686% |
| 2026-09-08 | 6.7000 | 6.7000 | 6.6900 | 6.6900 | +5.189% | 3 | 3,224 | -10.762% |
| 2026-09-03 | 6.3700 | 6.3700 | 6.3600 | 6.3600 | -7.959% | 11 | 3,219 | -6.132% |
| 2026-09-02 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -3.894% | 6 | 3,214 | -13.603% |
| 2026-09-01 | 7.3400 | 7.3400 | 7.0000 | 7.1900 | +2.276% | 494 | 2,954 | -16.968% |
| 2026-08-31 | 7.2000 | 7.2000 | 7.0300 | 7.0300 | -2.632% | 104 | 2,889 | -15.078% |
| 2026-08-28 | 7.0000 | 7.2200 | 7.0000 | 7.2200 | -1.096% | 3 | 2,889 | -17.313% |
| 2026-08-27 | 7.3600 | 7.3600 | 7.1900 | 7.3000 | -3.054% | 128 | 2,890 | -18.219% |
| 2026-08-26 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -4.320% | 7 | 2,890 | -20.717% |
| 2026-08-25 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -0.882% | 2 | 2,890 | -24.142% |
| 2026-08-24 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -1.975% | 1 | 2,890 | -24.811% |
| 2026-08-21 | 8.0900 | 8.1000 | 8.0900 | 8.1000 | -1.460% | 3 | 2,888 | -26.296% |
| 2026-08-17 | 7.9600 | 8.2200 | 7.9600 | 8.2200 | +3.919% | 111 | 2,825 | -27.372% |
| 2026-08-14 | 7.9500 | 7.9600 | 7.9100 | 7.9100 | -0.628% | 214 | 2,705 | -24.526% |
| 2026-08-13 | 7.8000 | 8.0000 | 7.8000 | 7.9600 | -2.091% | 140 | 2,636 | -25.000% |
| 2026-08-12 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -0.974% | 132 | 2,504 | -26.568% |
| 2026-08-11 | 8.2000 | 8.2100 | 8.2000 | 8.2100 | +0.367% | 88 | 2,417 | -27.284% |
| 2026-08-10 | 8.0800 | 8.1800 | 8.0800 | 8.1800 | -0.487% | 88 | 2,331 | -27.017% |
| 2026-08-07 | 8.2300 | 8.2300 | 8.2200 | 8.2200 | -0.844% | 6 | 2,337 | -27.372% |
| 2026-08-06 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +0.729% | 1 | 2,336 | -27.986% |
| 2026-08-05 | 8.3000 | 8.3000 | 8.2300 | 8.2300 | -2.604% | 4 | 2,339 | -27.461% |
| 2026-08-04 | 8.6900 | 8.6900 | 8.4500 | 8.4500 | -7.143% | 39 | 2,321 | -29.349% |
| 2026-08-03 | 9.3300 | 9.3300 | 9.1000 | 9.1000 | -8.451% | 137 | 2,274 | -34.396% |
| 2026-07-31 | 10.5400 | 10.5400 | 9.9400 | 9.9400 | -6.226% | 5 | 2,271 | -39.940% |
| 2026-07-30 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.338% | 1 | 2,270 | -43.679% |
| 2026-07-29 | 11.3700 | 11.3700 | 10.4600 | 10.4600 | +0.674% | 4 | 2,273 | -42.925% |
| 2026-07-28 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -3.885% | 1 | 2,274 | -42.541% |
| 2026-07-27 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -4.252% | 1 | 2,273 | -44.773% |
| 2026-07-24 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -2.923% | 1 | 2,272 | -47.121% |
| 2026-07-23 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | +11.612% | 1 | 2,272 | -48.667% |
| 2026-07-21 | 10.7500 | 10.7500 | 10.4200 | 10.4200 | -2.799% | 3 | 2,293 | -42.706% |
| 2026-07-20 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -3.336% | 10 | 2,293 | -44.310% |
| 2026-07-17 | 11.2300 | 11.2300 | 11.0900 | 11.0900 | +8.832% | 23 | 2,283 | -46.168% |
| 2026-07-16 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.098% | 10 | 2,273 | -41.413% |
| 2026-07-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -9.010% | 2 | 2,273 | -41.471% |
| 2026-07-08 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | +6.458% | 1 | 2,273 | -46.744% |
| 2026-07-07 | 10.6400 | 10.9200 | 10.5300 | 10.5300 | +0.573% | 323 | 1,950 | -43.305% |
| 2026-07-06 | 10.5000 | 10.6000 | 10.4700 | 10.4700 | -6.518% | 202 | 1,749 | -42.980% |
| 2026-07-02 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +5.561% | 1 | 1,748 | -46.696% |
| 2026-07-01 | 10.6300 | 10.6300 | 10.6100 | 10.6100 | -1.394% | 3 | 1,754 | -43.732% |
| 2026-06-30 | 11.1000 | 11.1200 | 10.7600 | 10.7600 | -5.115% | 14 | 1,743 | -44.517% |
| 2026-06-29 | 11.3300 | 11.3400 | 11.3300 | 11.3400 | -9.062% | 3 | 1,744 | -47.354% |
| 2026-06-25 | 12.9700 | 12.9700 | 12.4700 | 12.4700 | -4.298% | 11 | 1,734 | -52.125% |
| 2026-06-24 | 12.6900 | 13.0300 | 12.6900 | 13.0300 | +1.322% | 2 | 1,734 | -54.183% |
| 2026-06-23 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +8.249% | 1 | 1,734 | -53.577% |
| 2026-06-22 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +2.238% | 28 | 1,710 | -49.747% |
| 2026-06-18 | 12.0000 | 12.0000 | 11.6200 | 11.6200 | -7.337% | 28 | 1,709 | -48.623% |
| 2026-06-17 | 11.8500 | 12.5400 | 11.8500 | 12.5400 | +8.290% | 7 | 1,702 | -52.392% |
| 2026-06-16 | 11.2700 | 11.5800 | 11.2700 | 11.5800 | +0.696% | 18 | 1,688 | -48.446% |
| 2026-06-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.074% | 2 | 1,688 | -48.087% |
| 2026-06-12 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -4.211% | 5 | 1,683 | -52.278% |
| 2026-06-11 | 13.4700 | 13.4700 | 13.0600 | 13.0600 | -10.975% | 11 | 1,672 | -54.288% |
| 2026-06-10 | 14.4500 | 14.6700 | 14.4500 | 14.6700 | +8.426% | 21 | 1,669 | -59.305% |
| 2026-06-09 | 15.2000 | 15.2000 | 13.5300 | 13.5300 | +2.812% | 6 | 1,667 | -55.876% |
| 2026-06-08 | 12.8300 | 13.1600 | 12.8300 | 13.1600 | -4.569% | 16 | 1,651 | -54.635% |
| 2026-06-05 | 13.2300 | 13.8900 | 13.1600 | 13.7900 | +18.065% | 8 | 1,648 | -56.708% |
| 2026-06-04 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -4.653% | 200 | 1,638 | -48.887% |
| 2026-06-03 | 12.2600 | 12.2600 | 12.2500 | 12.2500 | +4.611% | 2 | 1,640 | -51.265% |
| 2026-06-01 | 11.7200 | 11.7200 | 11.7100 | 11.7100 | +0.343% | 2 | 1,638 | -49.018% |
| 2026-05-29 | 11.8300 | 11.8300 | 11.6700 | 11.6700 | -3.554% | 46 | 1,614 | -48.843% |
| 2026-05-28 | 12.2500 | 12.2500 | 12.1000 | 12.1000 | -3.045% | 211 | 1,795 | -50.661% |
| 2026-05-27 | 12.5000 | 12.5000 | 12.4800 | 12.4800 | -0.080% | 2 | 1,794 | -52.163% |
| 2026-05-26 | 12.3800 | 12.6100 | 12.3800 | 12.4900 | -3.253% | 91 | 1,706 | -52.202% |
| 2026-05-22 | 12.8100 | 12.9400 | 12.8100 | 12.9100 | -1.526% | 33 | 1,726 | -53.757% |
| 2026-05-21 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -3.176% | 2 | 1,724 | -54.462% |
| 2026-05-20 | 14.0200 | 14.0300 | 13.5400 | 13.5400 | -5.381% | 15 | 1,719 | -55.908% |
| 2026-05-19 | 14.3100 | 14.3100 | 14.2000 | 14.3100 | +0.917% | 56 | 1,681 | -58.281% |
| 2026-05-18 | 14.0000 | 14.1800 | 14.0000 | 14.1800 | +0.283% | 2 | 1,681 | -57.898% |
| 2026-05-15 | 14.4900 | 14.4900 | 14.0600 | 14.1400 | +4.508% | 25 | 1,662 | -57.779% |
| 2026-05-14 | 14.0600 | 14.0600 | 13.5300 | 13.5300 | -4.043% | 6 | 1,659 | -55.876% |
| 2026-05-13 | 14.1500 | 14.1500 | 14.1000 | 14.1000 | -4.212% | 3 | 1,660 | -57.660% |
| 2026-05-12 | 14.6300 | 14.7200 | 14.6300 | 14.7200 | +1.168% | 2 | 1,659 | -59.443% |
| 2026-05-11 | 14.2200 | 14.5500 | 14.2200 | 14.5500 | +0.692% | 12 | 1,658 | -58.969% |
| 2026-05-08 | 14.6600 | 14.6600 | 14.4500 | 14.4500 | -2.628% | 26 | 1,666 | -58.685% |
| 2026-05-06 | 15.0100 | 15.0200 | 14.8400 | 14.8400 | -5.778% | 4 | 1,663 | -59.771% |
| 2026-05-05 | 15.6900 | 15.7500 | 15.6900 | 15.7500 | -3.905% | 140 | 1,613 | -62.095% |
| 2026-05-04 | 15.8800 | 16.3900 | 15.8800 | 16.3900 | +5.470% | 99 | 1,599 | -63.575% |
| 2026-05-01 | 15.4300 | 15.5400 | 15.1300 | 15.5400 | -2.448% | 35 | 1,571 | -61.583% |
| 2026-04-30 | 15.9100 | 15.9300 | 15.9100 | 15.9300 | -7.652% | 7 | 1,571 | -62.524% |
| 2026-04-28 | 17.2300 | 17.2500 | 17.2300 | 17.2500 | +3.232% | 2 | 1,564 | -65.391% |
| 2026-04-27 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | -0.890% | 1 | 1,563 | -64.273% |
| 2026-04-24 | 16.8100 | 16.8600 | 16.8100 | 16.8600 | -3.215% | 3 | 1,563 | -64.591% |
| 2026-04-17 | 16.9100 | 17.4200 | 16.9100 | 17.4200 | -4.233% | 11 | 1,561 | -65.729% |
| 2026-04-16 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | -1.141% | 1 | 1,551 | -67.180% |
| 2026-04-15 | 18.5600 | 18.5600 | 18.4000 | 18.4000 | -2.748% | 2 | 1,552 | -67.554% |
| 2026-04-14 | 19.1300 | 19.1300 | 18.9200 | 18.9200 | -6.798% | 21 | 1,572 | -68.446% |
| 2026-04-13 | 20.5000 | 20.5000 | 20.3000 | 20.3000 | -3.928% | 22 | 1,554 | -70.591% |
| 2026-04-10 | 20.7500 | 21.1300 | 20.7100 | 21.1300 | -2.761% | 6 | 1,533 | -71.746% |
| 2026-04-09 | 21.8900 | 21.8900 | 21.7300 | 21.7300 | -2.643% | 2 | 1,532 | -72.526% |
| 2026-04-08 | 21.6400 | 22.3900 | 21.5700 | 22.3200 | -15.901% | 82 | 1,531 | -73.253% |
| 2026-04-07 | 27.0700 | 27.0800 | 26.5400 | 26.5400 | +2.195% | 6 | 1,453 | -77.506% |
| 2026-04-06 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | -8.877% | 2 | 1,451 | -77.012% |
| 2026-04-02 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +5.205% | 1 | 1,451 | -79.053% |
| 2026-04-01 | 27.3900 | 27.3900 | 27.0900 | 27.0900 | -21.908% | 2 | 1,451 | -77.962% |
| 2026-03-30 | 33.0000 | 34.6900 | 32.3500 | 34.6900 | +8.848% | 410 | 1,451 | -82.790% |
| 2026-03-27 | 31.7400 | 32.4900 | 31.7300 | 31.8700 | +15.597% | 5 | 1,164 | -81.268% |
| 2026-03-25 | 27.0800 | 27.5700 | 27.0800 | 27.5700 | +0.804% | 41 | 1,161 | -78.346% |
| 2026-03-23 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -8.620% | 1 | 1,130 | -78.172% |
| 2026-03-20 | 28.9500 | 29.9300 | 28.8200 | 29.9300 | +10.484% | 5 | 1,129 | -80.053% |
| 2026-03-19 | 27.0900 | 27.0900 | 27.0900 | 27.0900 | +10.617% | 1 | 1,128 | -77.962% |
| 2026-03-17 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | -2.702% | 10 | 1,129 | -75.623% |
| 2026-03-16 | 25.1700 | 25.1700 | 25.1700 | 25.1700 | -7.293% | 1 | 1,129 | -76.281% |
| 2026-03-13 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +10.816% | 1 | 1,129 | -78.011% |
| 2026-03-11 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +0.657% | 1 | 1,130 | -75.633% |
| 2026-03-10 | 24.3400 | 24.3400 | 24.3400 | 24.3400 | -6.564% | 13 | 1,129 | -75.472% |
| 2026-03-09 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -1.438% | 1,000 | 1,116 | -77.083% |
| 2026-03-06 | 25.4700 | 26.4600 | 25.4700 | 26.4300 | +3.363% | 15 | 128 | -77.412% |
| 2026-03-03 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | +13.999% | 1 | 119 | -76.652% |
| 2026-03-02 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | +6.860% | 5 | 119 | -73.384% |
| 2026-02-25 | 20.9900 | 20.9900 | 20.9900 | 20.9900 | +2.390% | 1 | 114 | -71.558% |
| 2026-02-09 | 20.6800 | 20.6800 | 20.5000 | 20.5000 | -15.114% | 2 | 114 | -70.878% |
| 2026-02-05 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +21.601% | 1 | 114 | -75.280% |
| 2026-01-27 | 19.8600 | 19.8600 | 19.8600 | 19.8600 | -3.027% | 1 | 113 | -69.940% |
| 2026-01-22 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | +2.247% | 1 | 114 | -70.850% |
| 2026-01-12 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | +0.451% | 1 | 113 | -70.195% |
| 2026-01-09 | 20.7900 | 20.7900 | 19.9400 | 19.9400 | -4.273% | 19 | 112 | -70.060% |
| 2026-01-06 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | -1.653% | 10 | 106 | -71.339% |
| 2025-12-29 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | -10.971% | 1 | 96 | -71.813% |
| 2025-12-08 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | -3.762% | 1 | 96 | -74.905% |
| 2025-11-11 | 24.9200 | 24.9200 | 24.7200 | 24.7200 | -5.793% | 2 | 95 | -75.850% |
| 2025-11-05 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | +8.519% | 93 | 95 | -77.248% |
| 2025-10-24 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | 0.000% | 2 | 2 | -75.310% |