SPY270617P00580000
SPY Jun 17 2027 580.00 Put
optionOPRA
EODOct 23, 2026
7.02USD+17.391%(+1.04)3Vol4,439OI
SPY270617P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +17.391% | 3 | 4,436 | 0.000% |
| 2026-10-20 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -6.122% | 100 | 4,436 | +17.391% |
| 2026-10-16 | 5.7600 | 6.3700 | 5.7600 | 6.3700 | +6.879% | 703 | 3,749 | +10.204% |
| 2026-10-15 | 5.9500 | 5.9700 | 5.8900 | 5.9600 | -0.667% | 16 | 3,750 | +17.785% |
| 2026-10-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.499% | 719 | 3,031 | +17.000% |
| 2026-10-13 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +0.181% | 2 | 3,031 | +26.944% |
| 2026-10-12 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -4.333% | 3 | 3,028 | +27.174% |
| 2026-10-07 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +2.852% | 4 | 3,024 | +21.664% |
| 2026-10-06 | 5.6000 | 5.6100 | 5.6000 | 5.6100 | -8.333% | 5 | 3,029 | +25.134% |
| 2026-10-02 | 6.1400 | 6.1400 | 6.1200 | 6.1200 | +0.658% | 2 | 3,028 | +14.706% |
| 2026-09-30 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -5.590% | 25 | 3,053 | +15.461% |
| 2026-09-29 | 6.4000 | 6.4400 | 6.4000 | 6.4400 | +3.537% | 6 | 3,047 | +9.006% |
| 2026-09-28 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -0.161% | 1 | 3,048 | +12.862% |
| 2026-09-25 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -4.448% | 9 | 3,050 | +12.681% |
| 2026-09-24 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +3.492% | 1 | 3,049 | +7.669% |
| 2026-09-23 | 6.1800 | 6.3400 | 6.1800 | 6.3000 | +2.941% | 502 | 2,774 | +11.429% |
| 2026-09-22 | 6.1500 | 6.1500 | 6.1200 | 6.1200 | -1.290% | 40 | 2,735 | +14.706% |
| 2026-09-21 | 6.4200 | 6.4200 | 6.2000 | 6.2000 | -9.621% | 14 | 2,736 | +13.226% |
| 2026-09-18 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -0.867% | 186 | 2,736 | +2.332% |
| 2026-09-17 | 6.8600 | 7.0300 | 6.8600 | 6.9200 | -6.106% | 65 | 2,671 | +1.445% |
| 2026-09-14 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +5.136% | 10 | 2,671 | -4.749% |
| 2026-09-11 | 7.1000 | 7.1000 | 7.0100 | 7.0100 | -6.533% | 6 | 2,670 | +0.143% |
| 2026-09-10 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | +3.022% | 8 | 2,666 | -6.400% |
| 2026-09-09 | 7.2000 | 7.4100 | 7.2000 | 7.2800 | +9.474% | 27 | 2,645 | -3.571% |
| 2026-09-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +0.605% | 84 | 2,561 | +5.564% |
| 2026-09-03 | 6.6600 | 6.6700 | 6.6100 | 6.6100 | -11.749% | 146 | 2,472 | +6.203% |
| 2026-09-01 | 7.5000 | 7.5200 | 7.3100 | 7.4900 | 0.000% | 162 | 2,310 | -6.275% |
| 2026-08-31 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -0.266% | 61 | 2,249 | -6.275% |
| 2026-08-28 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +1.350% | 1 | 2,248 | -6.525% |
| 2026-08-27 | 7.4600 | 7.5000 | 7.4100 | 7.4100 | -6.792% | 11 | 2,258 | -5.263% |
| 2026-08-26 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -2.454% | 136 | 2,122 | -11.698% |
| 2026-08-25 | 8.1900 | 8.1900 | 8.1500 | 8.1500 | -2.745% | 121 | 2,001 | -13.865% |
| 2026-08-24 | 8.3900 | 8.3900 | 8.3800 | 8.3800 | +1.330% | 3 | 1,998 | -16.229% |
| 2026-08-21 | 8.2300 | 8.2900 | 8.2300 | 8.2700 | -3.275% | 31 | 2,002 | -15.115% |
| 2026-08-20 | 8.5300 | 8.5500 | 8.5300 | 8.5500 | +1.544% | 27 | 2,003 | -17.895% |
| 2026-08-19 | 8.3000 | 8.4200 | 8.3000 | 8.4200 | -2.884% | 2 | 2,004 | -16.627% |
| 2026-08-18 | 8.7900 | 8.7900 | 8.6700 | 8.6700 | +4.207% | 280 | 1,860 | -19.031% |
| 2026-08-17 | 8.3300 | 8.3300 | 8.3200 | 8.3200 | +0.971% | 103 | 1,824 | -15.625% |
| 2026-08-14 | 8.3400 | 8.3400 | 8.2300 | 8.2400 | -0.603% | 165 | 1,769 | -14.806% |
| 2026-08-13 | 8.1200 | 8.2900 | 8.1200 | 8.2900 | -0.361% | 135 | 1,640 | -15.320% |
| 2026-08-12 | 8.4000 | 8.4000 | 8.3200 | 8.3200 | -2.917% | 76 | 1,589 | -15.625% |
| 2026-08-11 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +1.061% | 2 | 1,589 | -18.086% |
| 2026-08-10 | 8.5200 | 8.5200 | 8.3500 | 8.4800 | 0.000% | 13 | 1,601 | -17.217% |
| 2026-08-07 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -1.624% | 1 | 1,601 | -17.217% |
| 2026-08-06 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +0.116% | 2 | 1,600 | -18.561% |
| 2026-08-05 | 8.6500 | 8.6500 | 8.5900 | 8.6100 | -1.824% | 10 | 1,606 | -18.467% |
| 2026-08-04 | 9.0700 | 9.0700 | 8.7700 | 8.7700 | -7.294% | 52 | 1,590 | -19.954% |
| 2026-08-03 | 9.9600 | 9.9600 | 9.4600 | 9.4600 | -6.706% | 87 | 1,517 | -25.793% |
| 2026-07-31 | 10.7400 | 10.7400 | 10.1300 | 10.1400 | -7.902% | 16 | 1,522 | -30.769% |
| 2026-07-30 | 11.0700 | 11.0700 | 11.0100 | 11.0100 | -5.004% | 4 | 1,520 | -36.240% |
| 2026-07-29 | 11.4900 | 11.5900 | 11.4900 | 11.5900 | +6.136% | 2 | 1,521 | -39.431% |
| 2026-07-28 | 11.2100 | 11.2100 | 10.9200 | 10.9200 | -2.500% | 22 | 1,501 | -35.714% |
| 2026-07-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -7.361% | 2 | 1,501 | -37.321% |
| 2026-07-23 | 12.2300 | 12.3500 | 12.0900 | 12.0900 | +10.714% | 21 | 1,502 | -41.935% |
| 2026-07-21 | 11.1200 | 11.1200 | 10.9000 | 10.9200 | -5.043% | 9 | 1,499 | -35.714% |
| 2026-07-17 | 12.2200 | 12.3300 | 11.5000 | 11.5000 | +2.496% | 26 | 1,481 | -38.957% |
| 2026-07-16 | 10.5700 | 11.2200 | 10.5700 | 11.2200 | +1.538% | 11 | 1,474 | -37.433% |
| 2026-07-15 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.629% | 30 | 1,474 | -36.471% |
| 2026-07-13 | 11.0500 | 11.1200 | 11.0500 | 11.1200 | +3.346% | 10 | 1,466 | -36.871% |
| 2026-07-10 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -0.921% | 8 | 1,474 | -34.758% |
| 2026-07-09 | 10.9300 | 10.9300 | 10.8600 | 10.8600 | -3.894% | 2 | 1,476 | -35.359% |
| 2026-07-08 | 11.6500 | 12.0800 | 11.3000 | 11.3000 | -0.353% | 8 | 1,477 | -37.876% |
| 2026-07-07 | 11.3600 | 11.3600 | 11.3400 | 11.3400 | +2.811% | 9 | 1,478 | -38.095% |
| 2026-07-01 | 11.0500 | 11.0500 | 11.0300 | 11.0300 | -1.430% | 201 | 1,279 | -36.355% |
| 2026-06-30 | 11.4200 | 11.5100 | 11.1800 | 11.1900 | -5.169% | 17 | 1,272 | -37.265% |
| 2026-06-29 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | -10.809% | 3 | 1,270 | -40.508% |
| 2026-06-26 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +5.000% | 1 | 1,269 | -46.939% |
| 2026-06-25 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -6.942% | 3 | 1,266 | -44.286% |
| 2026-06-24 | 13.1200 | 13.5400 | 12.6900 | 13.5400 | +1.805% | 5 | 1,264 | -48.154% |
| 2026-06-23 | 13.7500 | 13.7500 | 13.3000 | 13.3000 | +7.518% | 2 | 1,262 | -47.218% |
| 2026-06-22 | 12.3900 | 12.3900 | 12.3300 | 12.3700 | +0.162% | 58 | 1,225 | -43.250% |
| 2026-06-18 | 12.2000 | 12.3500 | 12.0500 | 12.3500 | -5.725% | 23 | 1,207 | -43.158% |
| 2026-06-17 | 12.6300 | 13.2000 | 12.6300 | 13.1000 | +9.807% | 4 | 1,203 | -46.412% |
| 2026-06-16 | 11.8800 | 11.9400 | 11.8800 | 11.9300 | +1.102% | 7 | 1,201 | -41.157% |
| 2026-06-15 | 11.9200 | 12.0400 | 11.8000 | 11.8000 | -15.895% | 21 | 1,185 | -40.508% |
| 2026-06-12 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +2.036% | 2 | 1,183 | -49.964% |
| 2026-06-11 | 15.2000 | 15.5300 | 13.7500 | 13.7500 | -8.211% | 11 | 1,185 | -48.945% |
| 2026-06-10 | 14.8000 | 14.9800 | 14.8000 | 14.9800 | +4.463% | 20 | 1,176 | -53.138% |
| 2026-06-09 | 12.9600 | 15.2600 | 12.9600 | 14.3400 | +5.596% | 12 | 1,174 | -51.046% |
| 2026-06-08 | 13.3400 | 13.5800 | 13.3400 | 13.5800 | -4.028% | 103 | 1,072 | -48.306% |
| 2026-06-05 | 13.8700 | 14.1500 | 13.6500 | 14.1500 | +15.889% | 22 | 1,072 | -50.389% |
| 2026-06-04 | 13.0300 | 13.0300 | 12.2000 | 12.2100 | -4.832% | 184 | 891 | -42.506% |
| 2026-06-03 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | +4.820% | 2 | 889 | -45.284% |
| 2026-06-02 | 12.3000 | 12.3000 | 12.2400 | 12.2400 | +0.164% | 30 | 859 | -42.647% |
| 2026-06-01 | 12.1600 | 12.2300 | 12.1600 | 12.2200 | +1.075% | 14 | 846 | -42.553% |
| 2026-05-29 | 12.1900 | 12.1900 | 12.0900 | 12.0900 | -3.047% | 2 | 844 | -41.935% |
| 2026-05-28 | 12.6100 | 12.6100 | 12.4700 | 12.4700 | -3.929% | 351 | 722 | -43.705% |
| 2026-05-27 | 13.0100 | 13.0800 | 12.9800 | 12.9800 | +0.154% | 19 | 707 | -45.917% |
| 2026-05-26 | 13.0000 | 13.1600 | 12.8800 | 12.9600 | -3.356% | 9 | 698 | -45.833% |
| 2026-05-22 | 13.1900 | 13.4100 | 13.1400 | 13.4100 | -1.686% | 32 | 700 | -47.651% |
| 2026-05-21 | 13.6000 | 13.6400 | 13.6000 | 13.6400 | -3.399% | 399 | 504 | -48.534% |
| 2026-05-20 | 14.6800 | 14.6800 | 14.1200 | 14.1200 | -4.141% | 8 | 503 | -50.283% |
| 2026-05-18 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -0.540% | 1 | 503 | -52.342% |
| 2026-05-15 | 15.0500 | 15.0500 | 14.8100 | 14.8100 | +5.110% | 2 | 502 | -52.600% |
| 2026-05-14 | 14.4600 | 14.4600 | 14.0500 | 14.0900 | -3.625% | 34 | 489 | -50.177% |
| 2026-05-13 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -6.820% | 1 | 489 | -51.984% |
| 2026-05-12 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | +3.224% | 1 | 489 | -55.258% |
| 2026-05-08 | 15.1300 | 15.2000 | 15.1300 | 15.2000 | -2.751% | 21 | 481 | -53.816% |
| 2026-05-07 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +0.385% | 1 | 481 | -55.086% |
| 2026-05-06 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | -4.244% | 11 | 487 | -54.913% |
| 2026-05-05 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | -4.633% | 12 | 487 | -56.827% |
| 2026-05-04 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +5.966% | 1 | 486 | -58.827% |
| 2026-05-01 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -3.131% | 1 | 485 | -56.370% |
| 2026-04-30 | 17.0700 | 17.0700 | 16.6100 | 16.6100 | -6.947% | 6 | 485 | -57.736% |
| 2026-04-28 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -1.108% | 1 | 479 | -60.672% |
| 2026-04-23 | 18.1200 | 18.1200 | 18.0500 | 18.0500 | +1.977% | 2 | 479 | -61.108% |
| 2026-04-22 | 17.9400 | 18.1000 | 17.7000 | 17.7000 | -1.173% | 54 | 479 | -60.339% |
| 2026-04-21 | 17.9100 | 17.9100 | 17.9100 | 17.9100 | -0.500% | 10 | 435 | -60.804% |
| 2026-04-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +2.389% | 3 | 435 | -61.000% |
| 2026-04-17 | 17.8700 | 17.8700 | 17.5800 | 17.5800 | -7.132% | 14 | 435 | -60.068% |
| 2026-04-16 | 19.1600 | 19.1600 | 18.9300 | 18.9300 | -0.682% | 4 | 421 | -62.916% |
| 2026-04-15 | 19.3900 | 19.6900 | 19.0600 | 19.0600 | -3.347% | 3 | 422 | -63.169% |
| 2026-04-14 | 20.0700 | 20.0700 | 19.6600 | 19.7200 | -4.225% | 3 | 422 | -64.402% |
| 2026-04-13 | 22.0000 | 22.0000 | 20.5900 | 20.5900 | -6.706% | 20 | 423 | -65.906% |
| 2026-04-10 | 21.5700 | 22.0700 | 21.5700 | 22.0700 | +1.799% | 29 | 416 | -68.192% |
| 2026-04-09 | 21.7500 | 21.7500 | 21.6800 | 21.6800 | -5.286% | 11 | 421 | -67.620% |
| 2026-04-08 | 23.0300 | 23.0900 | 22.8900 | 22.8900 | -18.887% | 9 | 422 | -69.332% |
| 2026-04-07 | 28.1100 | 28.2200 | 28.1100 | 28.2200 | +6.090% | 5 | 424 | -75.124% |
| 2026-04-06 | 26.5500 | 26.6000 | 26.5500 | 26.6000 | -5.034% | 18 | 422 | -73.609% |
| 2026-04-01 | 27.8100 | 28.4600 | 27.5100 | 28.0100 | -12.057% | 47 | 414 | -74.938% |
| 2026-03-31 | 32.7000 | 32.7000 | 31.8500 | 31.8500 | -7.359% | 13 | 387 | -77.959% |
| 2026-03-30 | 34.2000 | 34.3800 | 34.2000 | 34.3800 | +0.762% | 4 | 374 | -79.581% |
| 2026-03-27 | 32.7500 | 34.1200 | 32.7500 | 34.1200 | +8.628% | 5 | 373 | -79.426% |
| 2026-03-26 | 29.1200 | 31.4100 | 29.1200 | 31.4100 | +8.273% | 4 | 370 | -77.650% |
| 2026-03-24 | 29.0100 | 29.0100 | 29.0100 | 29.0100 | +3.422% | 2 | 370 | -75.801% |
| 2026-03-23 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +3.889% | 1 | 368 | -74.973% |
| 2026-03-18 | 27.3400 | 27.3400 | 26.9800 | 27.0000 | +4.895% | 4 | 367 | -74.000% |
| 2026-03-17 | 25.7400 | 25.7400 | 25.7400 | 25.7400 | -2.092% | 1 | 366 | -72.727% |
| 2026-03-16 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | -7.722% | 1 | 365 | -73.298% |
| 2026-03-13 | 28.4900 | 28.4900 | 28.4900 | 28.4900 | +3.412% | 1 | 365 | -75.360% |
| 2026-03-12 | 27.3900 | 27.5500 | 27.3900 | 27.5500 | +8.893% | 4 | 364 | -74.519% |
| 2026-03-10 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +2.804% | 5 | 361 | -72.253% |
| 2026-03-09 | 24.6100 | 24.6100 | 24.6100 | 24.6100 | +8.414% | 1 | 360 | -71.475% |
| 2026-03-04 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -2.155% | 12 | 363 | -69.075% |
| 2026-03-02 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +0.738% | 3 | 354 | -69.741% |
| 2026-02-27 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | +5.352% | 2 | 351 | -69.518% |
| 2026-02-25 | 21.8600 | 21.8600 | 21.8600 | 21.8600 | -8.305% | 1 | 349 | -67.887% |
| 2026-02-23 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | +1.060% | 25 | 349 | -70.554% |
| 2026-02-19 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | +11.012% | 100 | 324 | -70.242% |
| 2026-02-09 | 21.2400 | 21.2500 | 21.2400 | 21.2500 | -3.846% | 28 | 224 | -66.965% |
| 2026-02-06 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -6.672% | 1 | 196 | -68.235% |
| 2026-02-04 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | +14.011% | 2 | 195 | -70.355% |
| 2026-02-02 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | -2.762% | 1 | 193 | -66.201% |
| 2026-01-22 | 21.2700 | 21.3600 | 21.2700 | 21.3600 | -3.567% | 6 | 192 | -67.135% |
| 2026-01-21 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -5.139% | 3 | 189 | -68.307% |
| 2026-01-20 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +10.716% | 1 | 186 | -69.936% |
| 2026-01-13 | 20.8000 | 21.0900 | 20.8000 | 21.0900 | -3.830% | 4 | 187 | -66.714% |
| 2026-01-07 | 21.5800 | 21.9300 | 21.5800 | 21.9300 | -1.083% | 3 | 187 | -67.989% |
| 2026-01-05 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | -0.583% | 1 | 31 | -68.336% |
| 2025-12-31 | 22.0700 | 22.3000 | 22.0700 | 22.3000 | +1.966% | 158 | 31 | -68.520% |
| 2025-12-30 | 21.8700 | 21.8700 | 21.8500 | 21.8700 | -1.130% | 8 | 31 | -67.901% |
| 2025-12-29 | 22.1100 | 22.1200 | 22.1100 | 22.1200 | +2.171% | 2 | 24 | -68.264% |
| 2025-12-26 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -3.219% | 1 | 24 | -67.575% |
| 2025-12-22 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | -5.731% | 5 | 24 | -68.619% |
| 2025-12-19 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | -3.301% | 1 | 19 | -70.417% |
| 2025-12-18 | 24.5400 | 24.5400 | 24.5400 | 24.5400 | -0.929% | 2 | 18 | -71.394% |
| 2025-12-17 | 24.7700 | 24.7700 | 24.7700 | 24.7700 | +0.650% | 1 | 18 | -71.659% |
| 2025-12-15 | 24.0200 | 24.6100 | 24.0200 | 24.6100 | -0.203% | 16 | 18 | -71.475% |
| 2025-12-04 | 24.6600 | 24.6600 | 24.6600 | 24.6600 | -17.415% | 10 | 15 | -71.533% |
| 2025-11-17 | 29.8600 | 29.8600 | 29.8600 | 29.8600 | +16.777% | 1 | 5 | -76.490% |
| 2025-11-10 | 26.5200 | 26.5200 | 25.5700 | 25.5700 | -12.611% | 2 | 5 | -72.546% |
| 2025-11-07 | 29.2600 | 29.2600 | 29.2600 | 29.2600 | +10.249% | 1 | 5 | -76.008% |
| 2025-11-06 | 26.5400 | 26.5400 | 26.5400 | 26.5400 | +1.414% | 1 | 5 | -73.549% |
| 2025-11-05 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | +3.235% | 2 | 4 | -73.175% |
| 2025-11-03 | 25.3700 | 25.3700 | 25.3500 | 25.3500 | +5.318% | 2 | 2 | -72.308% |
| 2025-10-27 | 24.0700 | 24.0700 | 24.0700 | 24.0700 | 0.000% | 2 | 2 | -70.835% |