SPY270617P00585000
SPY Jun 17 2027 585.00 Put
optionOPRA
EODOct 27, 2026
6.35USD-3.053%(-0.20)16Vol4,679OI
SPY270617P00585000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.3300 | 6.3500 | 6.3300 | 6.3500 | -3.053% | 16 | 4,665 | 0.000% |
| 2026-10-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +4.134% | 5 | 4,660 | -3.053% |
| 2026-10-20 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -11.781% | 1 | 4,659 | +0.954% |
| 2026-10-16 | 5.8700 | 7.1300 | 5.8700 | 7.1300 | +15.000% | 1,555 | 3,108 | -10.940% |
| 2026-10-15 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.054% | 633 | 2,475 | +2.419% |
| 2026-10-14 | 6.3200 | 6.3300 | 6.3200 | 6.3300 | +8.390% | 3 | 2,475 | +0.316% |
| 2026-10-09 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -4.575% | 15 | 2,490 | +8.733% |
| 2026-10-08 | 6.2800 | 6.2800 | 6.1200 | 6.1200 | +7.180% | 27 | 2,490 | +3.758% |
| 2026-10-06 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -10.502% | 10 | 2,490 | +11.208% |
| 2026-10-02 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -3.771% | 4 | 2,494 | -0.470% |
| 2026-10-01 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +2.950% | 1 | 2,493 | -4.223% |
| 2026-09-29 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +0.625% | 2 | 2,492 | -1.398% |
| 2026-09-25 | 6.5400 | 6.5400 | 6.4000 | 6.4000 | -3.323% | 20 | 2,492 | -0.781% |
| 2026-09-23 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -11.141% | 8 | 2,499 | -4.079% |
| 2026-09-14 | 7.3900 | 7.4500 | 7.3900 | 7.4500 | +4.342% | 23 | 2,502 | -14.765% |
| 2026-09-08 | 7.0500 | 7.1400 | 7.0500 | 7.1400 | +3.329% | 73 | 2,453 | -11.064% |
| 2026-09-04 | 6.9200 | 6.9500 | 6.9000 | 6.9100 | +0.290% | 148 | 2,317 | -8.104% |
| 2026-09-03 | 6.9200 | 6.9200 | 6.8900 | 6.8900 | -13.005% | 4 | 2,316 | -7.837% |
| 2026-09-01 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +1.799% | 3 | 2,317 | -19.823% |
| 2026-08-31 | 7.9100 | 7.9100 | 7.7800 | 7.7800 | -0.512% | 95 | 2,263 | -18.380% |
| 2026-08-28 | 7.5600 | 7.8200 | 7.5600 | 7.8200 | -1.013% | 3 | 2,262 | -18.798% |
| 2026-08-27 | 7.7900 | 7.9000 | 7.7800 | 7.9000 | -3.541% | 140 | 2,151 | -19.620% |
| 2026-08-26 | 8.3800 | 8.3800 | 8.1900 | 8.1900 | -3.306% | 10 | 2,145 | -22.466% |
| 2026-08-25 | 8.4800 | 8.4800 | 8.4700 | 8.4700 | -1.854% | 124 | 2,021 | -25.030% |
| 2026-08-24 | 8.6400 | 8.6400 | 8.6300 | 8.6300 | -1.484% | 10 | 2,026 | -26.419% |
| 2026-08-19 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -1.351% | 1 | 2,025 | -27.511% |
| 2026-08-17 | 8.6500 | 8.8800 | 8.6500 | 8.8800 | +3.136% | 107 | 2,020 | -28.491% |
| 2026-08-14 | 8.5900 | 8.6100 | 8.5900 | 8.6100 | +0.233% | 120 | 1,931 | -26.249% |
| 2026-08-13 | 8.5000 | 8.6400 | 8.4300 | 8.5900 | -0.923% | 276 | 1,786 | -26.077% |
| 2026-08-12 | 8.7600 | 8.7600 | 8.6700 | 8.6700 | -2.255% | 120 | 1,667 | -26.759% |
| 2026-08-11 | 8.8900 | 8.8900 | 8.8700 | 8.8700 | +1.604% | 80 | 1,588 | -28.410% |
| 2026-08-10 | 8.8200 | 8.8200 | 8.7300 | 8.7300 | -0.908% | 108 | 1,482 | -27.262% |
| 2026-08-07 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -1.784% | 1 | 1,482 | -27.923% |
| 2026-08-06 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +0.900% | 1 | 1,482 | -29.208% |
| 2026-08-05 | 8.8600 | 8.9700 | 8.8600 | 8.8900 | -2.948% | 12 | 1,493 | -28.571% |
| 2026-08-04 | 9.3300 | 9.3300 | 9.1500 | 9.1600 | -7.194% | 144 | 1,354 | -30.677% |
| 2026-08-03 | 10.0100 | 10.0100 | 9.8500 | 9.8700 | -8.015% | 125 | 1,327 | -35.664% |
| 2026-07-31 | 11.3400 | 11.3400 | 10.7300 | 10.7300 | -6.452% | 10 | 1,332 | -40.820% |
| 2026-07-30 | 11.7300 | 11.7300 | 11.4700 | 11.4700 | +1.325% | 19 | 1,332 | -44.638% |
| 2026-07-29 | 12.3100 | 12.3100 | 11.3200 | 11.3200 | +0.177% | 2 | 1,332 | -43.905% |
| 2026-07-28 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.584% | 1 | 1,333 | -43.805% |
| 2026-07-27 | 11.7000 | 11.7900 | 11.7000 | 11.7200 | -5.024% | 5 | 1,334 | -45.819% |
| 2026-07-24 | 12.2300 | 12.3400 | 12.2300 | 12.3400 | -0.081% | 3 | 1,332 | -48.541% |
| 2026-07-23 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +9.583% | 1 | 1,331 | -48.583% |
| 2026-07-21 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -9.332% | 1 | 1,331 | -43.656% |
| 2026-07-17 | 12.7300 | 12.7300 | 11.9300 | 12.4300 | +10.000% | 9 | 1,330 | -48.914% |
| 2026-07-09 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.419% | 11 | 1,319 | -43.805% |
| 2026-07-08 | 12.4300 | 12.4300 | 11.7000 | 11.7000 | +2.812% | 21 | 1,307 | -45.726% |
| 2026-07-07 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +0.708% | 194 | 1,113 | -44.200% |
| 2026-07-06 | 11.3800 | 11.4800 | 11.3000 | 11.3000 | -5.990% | 13 | 1,103 | -43.805% |
| 2026-07-02 | 12.3300 | 12.3300 | 12.0200 | 12.0200 | +2.735% | 5 | 1,099 | -47.171% |
| 2026-07-01 | 11.6300 | 11.7000 | 11.4700 | 11.7000 | -0.426% | 10 | 1,096 | -45.726% |
| 2026-06-30 | 11.8300 | 11.8300 | 11.7500 | 11.7500 | -11.321% | 3 | 1,096 | -45.957% |
| 2026-06-26 | 14.3000 | 14.3000 | 13.2200 | 13.2500 | +0.991% | 38 | 1,058 | -52.075% |
| 2026-06-25 | 13.2600 | 13.2600 | 13.1200 | 13.1200 | -6.486% | 118 | 960 | -51.601% |
| 2026-06-24 | 14.0200 | 14.0300 | 14.0200 | 14.0300 | +2.334% | 39 | 921 | -54.740% |
| 2026-06-23 | 14.4200 | 14.4200 | 13.7100 | 13.7100 | +6.279% | 23 | 914 | -53.683% |
| 2026-06-22 | 12.3500 | 12.9300 | 12.3500 | 12.9000 | -4.727% | 9 | 907 | -50.775% |
| 2026-06-17 | 13.3300 | 13.7800 | 13.3300 | 13.5400 | +8.494% | 32 | 897 | -53.102% |
| 2026-06-16 | 12.3300 | 12.5100 | 12.3300 | 12.4800 | +0.080% | 215 | 826 | -49.119% |
| 2026-06-15 | 12.4000 | 12.4700 | 12.4000 | 12.4700 | -21.424% | 3 | 824 | -49.078% |
| 2026-06-10 | 15.3700 | 15.8800 | 15.3700 | 15.8700 | -0.813% | 280 | 621 | -59.987% |
| 2026-06-09 | 13.4900 | 16.0000 | 13.4500 | 16.0000 | +14.613% | 8 | 618 | -60.313% |
| 2026-06-08 | 13.8000 | 13.9600 | 13.8000 | 13.9600 | -4.384% | 4 | 615 | -54.513% |
| 2026-06-05 | 14.3900 | 14.6000 | 14.3900 | 14.6000 | +10.106% | 2 | 613 | -56.507% |
| 2026-06-03 | 13.1100 | 13.2600 | 13.0100 | 13.2600 | +3.756% | 11 | 602 | -52.112% |
| 2026-06-02 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +2.077% | 216 | 394 | -50.313% |
| 2026-05-29 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -3.395% | 13 | 381 | -49.281% |
| 2026-05-28 | 13.1000 | 13.1000 | 12.9600 | 12.9600 | -4.071% | 19 | 362 | -51.003% |
| 2026-05-27 | 13.5100 | 13.5100 | 13.4700 | 13.5100 | -0.222% | 11 | 365 | -52.998% |
| 2026-05-26 | 13.3900 | 13.5400 | 13.3900 | 13.5400 | -2.450% | 7 | 363 | -53.102% |
| 2026-05-22 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -7.281% | 1 | 362 | -54.251% |
| 2026-05-21 | 15.0000 | 15.0000 | 14.9700 | 14.9700 | +2.045% | 7 | 355 | -57.582% |
| 2026-05-20 | 14.7600 | 14.7600 | 14.6500 | 14.6700 | -2.912% | 7 | 354 | -56.714% |
| 2026-05-18 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | +3.992% | 2 | 352 | -57.975% |
| 2026-05-14 | 14.7800 | 14.7800 | 14.5300 | 14.5300 | -4.092% | 22 | 373 | -56.297% |
| 2026-05-13 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -5.016% | 1 | 372 | -58.086% |
| 2026-05-12 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +2.506% | 38 | 334 | -60.188% |
| 2026-05-11 | 15.4500 | 15.5600 | 15.4500 | 15.5600 | +0.387% | 2 | 333 | -59.190% |
| 2026-05-08 | 15.8400 | 15.8400 | 15.5000 | 15.5000 | -3.427% | 3 | 332 | -59.032% |
| 2026-05-07 | 15.8000 | 16.1300 | 15.8000 | 16.0500 | -4.407% | 157 | 201 | -60.436% |
| 2026-05-05 | 16.8000 | 16.8000 | 16.7900 | 16.7900 | -0.178% | 20 | 189 | -62.180% |
| 2026-05-01 | 16.8900 | 16.8900 | 16.8200 | 16.8200 | -2.095% | 20 | 189 | -62.247% |
| 2026-04-30 | 17.1900 | 17.1900 | 17.1800 | 17.1800 | -7.485% | 8 | 189 | -63.038% |
| 2026-04-23 | 18.7000 | 18.7000 | 18.5700 | 18.5700 | -0.695% | 6 | 189 | -65.805% |
| 2026-04-22 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +1.245% | 1 | 184 | -66.043% |
| 2026-04-21 | 18.4800 | 18.4800 | 18.4700 | 18.4700 | -2.533% | 2 | 184 | -65.620% |
| 2026-04-20 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -4.486% | 6 | 184 | -66.491% |
| 2026-04-16 | 19.7500 | 19.8400 | 19.7500 | 19.8400 | +0.202% | 8 | 190 | -67.994% |
| 2026-04-15 | 20.3000 | 20.3000 | 19.8000 | 19.8000 | -3.226% | 14 | 183 | -67.929% |
| 2026-04-14 | 20.4700 | 20.4700 | 20.3900 | 20.4600 | -5.584% | 4 | 173 | -68.964% |
| 2026-04-13 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | -5.247% | 1 | 170 | -70.697% |
| 2026-04-10 | 22.8700 | 22.8700 | 22.8700 | 22.8700 | +0.395% | 4 | 170 | -72.234% |
| 2026-04-09 | 22.9700 | 22.9700 | 22.7800 | 22.7800 | -21.176% | 2 | 166 | -72.125% |
| 2026-04-07 | 29.3700 | 30.2000 | 28.9000 | 28.9000 | +0.417% | 5 | 165 | -78.028% |
| 2026-04-06 | 28.7800 | 28.7800 | 28.7800 | 28.7800 | -0.827% | 1 | 161 | -77.936% |
| 2026-04-02 | 30.3600 | 30.3600 | 29.0200 | 29.0200 | +2.075% | 18 | 148 | -78.119% |
| 2026-04-01 | 29.2500 | 29.2500 | 28.4300 | 28.4300 | -9.603% | 4 | 148 | -77.664% |
| 2026-03-31 | 31.8100 | 31.8100 | 31.4500 | 31.4500 | -16.445% | 72 | 145 | -79.809% |
| 2026-03-30 | 34.9000 | 37.6400 | 34.9000 | 37.6400 | +9.834% | 14 | 82 | -83.130% |
| 2026-03-27 | 34.4000 | 34.9800 | 34.2000 | 34.2700 | +16.803% | 15 | 80 | -81.471% |
| 2026-03-25 | 29.3400 | 29.3400 | 29.3400 | 29.3400 | +1.172% | 1 | 75 | -78.357% |
| 2026-03-23 | 28.7500 | 29.0500 | 28.4900 | 29.0000 | -6.270% | 16 | 74 | -78.103% |
| 2026-03-20 | 31.1100 | 31.1100 | 30.8500 | 30.9400 | +2.146% | 4 | 72 | -79.476% |
| 2026-03-19 | 30.1700 | 30.2900 | 30.1700 | 30.2900 | +2.574% | 4 | 71 | -79.036% |
| 2026-03-18 | 29.5300 | 29.5300 | 29.5300 | 29.5300 | +7.109% | 4 | 69 | -78.496% |
| 2026-03-16 | 27.5700 | 27.5700 | 27.5700 | 27.5700 | -6.097% | 28 | 65 | -76.968% |
| 2026-03-09 | 29.3600 | 29.3600 | 29.3600 | 29.3600 | +20.773% | 1 | 65 | -78.372% |
| 2026-03-02 | 24.3100 | 24.3100 | 24.3100 | 24.3100 | -0.369% | 5 | 66 | -73.879% |
| 2026-02-27 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -2.008% | 3 | 61 | -73.975% |
| 2026-02-23 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +6.410% | 1 | 58 | -74.498% |
| 2026-02-20 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -4.373% | 10 | 57 | -72.863% |
| 2026-02-19 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | -1.529% | 1 | 57 | -74.050% |
| 2026-02-05 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +4.676% | 5 | 56 | -74.447% |
| 2026-02-04 | 23.7400 | 23.7400 | 23.7400 | 23.7400 | +7.518% | 8 | 52 | -73.252% |
| 2026-01-22 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | -12.172% | 1 | 44 | -71.241% |
| 2026-01-20 | 25.1400 | 25.1400 | 25.1400 | 25.1400 | +15.215% | 5 | 43 | -74.741% |
| 2026-01-15 | 21.8200 | 21.8200 | 21.8200 | 21.8200 | -2.806% | 10 | 38 | -70.898% |
| 2026-01-09 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -2.136% | 5 | 28 | -71.715% |
| 2025-12-31 | 22.9200 | 22.9400 | 22.9200 | 22.9400 | -5.167% | 2 | 22 | -72.319% |
| 2025-12-19 | 24.1900 | 24.1900 | 24.1900 | 24.1900 | -0.739% | 1 | 22 | -73.749% |
| 2025-12-11 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | -3.178% | 1 | 22 | -73.943% |
| 2025-12-09 | 25.2000 | 25.2000 | 25.1700 | 25.1700 | +0.279% | 7 | 21 | -74.772% |
| 2025-12-08 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -0.040% | 10 | 14 | -74.701% |
| 2025-12-05 | 25.1100 | 25.1100 | 25.1100 | 25.1100 | -1.799% | 1 | 4 | -74.711% |
| 2025-12-04 | 25.6000 | 25.6000 | 25.5700 | 25.5700 | -5.121% | 4 | 4 | -75.166% |
| 2025-11-26 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -4.331% | 1 | 2 | -76.438% |
| 2025-11-13 | 28.1700 | 28.1700 | 28.1700 | 28.1700 | 0.000% | 2 | 2 | -77.458% |