SPY270617P00590000
SPY Jun 17 2027 590.00 Put
optionOPRA
EODOct 22, 2026
7.08USD+12.025%(+0.76)21Vol2,648OI
SPY270617P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.2800 | 7.2800 | 7.0800 | 7.0800 | +12.025% | 21 | 2,627 | 0.000% |
| 2026-10-21 | 6.3400 | 6.3400 | 6.3200 | 6.3200 | -10.227% | 2 | 2,625 | +12.025% |
| 2026-10-16 | 6.1600 | 7.0400 | 6.1600 | 7.0400 | +10.172% | 1,482 | 2,079 | +0.568% |
| 2026-10-14 | 6.2300 | 6.4100 | 6.2300 | 6.3900 | +4.926% | 6 | 2,073 | +10.798% |
| 2026-10-13 | 5.9900 | 6.0900 | 5.9300 | 6.0900 | +1.331% | 4 | 2,071 | +16.256% |
| 2026-10-12 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -1.637% | 1 | 2,070 | +17.804% |
| 2026-10-09 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +1.159% | 2 | 2,070 | +15.876% |
| 2026-10-07 | 6.3400 | 6.3400 | 6.0400 | 6.0400 | +1.513% | 2 | 2,069 | +17.219% |
| 2026-10-06 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -6.151% | 1 | 2,069 | +18.992% |
| 2026-10-05 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -4.948% | 4 | 2,069 | +11.672% |
| 2026-10-02 | 6.6300 | 6.6700 | 6.6300 | 6.6700 | -3.333% | 449 | 2,517 | +6.147% |
| 2026-09-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.222% | 1 | 2,516 | +2.609% |
| 2026-09-25 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.457% | 21 | 2,516 | +4.889% |
| 2026-09-24 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +1.765% | 1 | 2,516 | +2.312% |
| 2026-09-23 | 6.8100 | 6.8100 | 6.7500 | 6.8000 | +2.874% | 303 | 2,312 | +4.118% |
| 2026-09-22 | 6.6700 | 6.6700 | 6.6100 | 6.6100 | -12.218% | 11 | 2,302 | +7.110% |
| 2026-09-18 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -9.058% | 1 | 2,303 | -5.976% |
| 2026-09-16 | 7.8500 | 8.4900 | 7.8500 | 8.2800 | +2.857% | 10 | 2,303 | -14.493% |
| 2026-09-15 | 7.8600 | 8.0500 | 7.8600 | 8.0500 | +2.810% | 4 | 2,303 | -12.050% |
| 2026-09-14 | 8.1800 | 8.1800 | 7.8300 | 7.8300 | -1.757% | 6 | 2,304 | -9.579% |
| 2026-09-09 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +6.980% | 1 | 2,305 | -11.167% |
| 2026-09-08 | 7.4200 | 7.4500 | 7.4200 | 7.4500 | +4.196% | 6 | 2,299 | -4.966% |
| 2026-09-04 | 7.1600 | 7.1600 | 7.1500 | 7.1500 | -0.418% | 38 | 2,263 | -0.979% |
| 2026-09-03 | 7.4200 | 7.4200 | 7.1800 | 7.1800 | -10.362% | 2 | 2,263 | -1.393% |
| 2026-09-01 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -0.989% | 2 | 2,264 | -11.610% |
| 2026-08-28 | 8.1400 | 8.1400 | 8.0900 | 8.0900 | +0.372% | 2 | 2,262 | -12.485% |
| 2026-08-27 | 8.2800 | 8.2800 | 8.0500 | 8.0600 | -5.399% | 9 | 2,259 | -12.159% |
| 2026-08-26 | 8.6000 | 8.6000 | 8.4800 | 8.5200 | -3.401% | 11 | 2,255 | -16.901% |
| 2026-08-25 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -4.854% | 118 | 2,137 | -19.728% |
| 2026-08-20 | 9.2000 | 9.2700 | 9.2000 | 9.2700 | +1.756% | 8 | 2,137 | -23.625% |
| 2026-08-19 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +1.335% | 2 | 2,137 | -22.283% |
| 2026-08-17 | 9.0000 | 9.0000 | 8.9900 | 8.9900 | +0.672% | 94 | 2,068 | -21.246% |
| 2026-08-14 | 8.9300 | 8.9400 | 8.9300 | 8.9300 | 0.000% | 140 | 1,985 | -20.717% |
| 2026-08-13 | 8.7400 | 8.9300 | 8.7400 | 8.9300 | -1.326% | 125 | 1,866 | -20.717% |
| 2026-08-12 | 9.1100 | 9.1100 | 9.0100 | 9.0500 | -1.950% | 105 | 1,785 | -21.768% |
| 2026-08-11 | 9.2700 | 9.2700 | 9.2300 | 9.2300 | +0.326% | 83 | 1,702 | -23.294% |
| 2026-08-10 | 9.0700 | 9.2000 | 9.0100 | 9.2000 | -0.433% | 10 | 1,708 | -23.043% |
| 2026-08-07 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -0.216% | 1 | 1,708 | -23.377% |
| 2026-08-05 | 9.3000 | 9.4000 | 9.2000 | 9.2600 | -2.935% | 6 | 1,710 | -23.542% |
| 2026-08-04 | 9.9200 | 9.9200 | 9.5400 | 9.5400 | -7.108% | 220 | 1,524 | -25.786% |
| 2026-08-03 | 10.2800 | 10.3400 | 10.2600 | 10.2700 | -7.227% | 184 | 1,372 | -31.061% |
| 2026-07-31 | 11.1900 | 11.1900 | 11.0700 | 11.0700 | -5.787% | 194 | 1,267 | -36.043% |
| 2026-07-30 | 12.4700 | 12.4700 | 11.7500 | 11.7500 | -8.059% | 9 | 1,260 | -39.745% |
| 2026-07-29 | 12.7700 | 12.7800 | 12.7700 | 12.7800 | +7.757% | 17 | 1,243 | -44.601% |
| 2026-07-28 | 11.9000 | 11.9000 | 11.8600 | 11.8600 | -2.627% | 9 | 1,244 | -40.304% |
| 2026-07-27 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -4.992% | 6 | 1,238 | -41.872% |
| 2026-07-24 | 12.5800 | 12.8200 | 12.3200 | 12.8200 | -2.361% | 9 | 1,238 | -44.774% |
| 2026-07-23 | 12.8300 | 13.1300 | 12.8300 | 13.1300 | +4.289% | 13 | 1,225 | -46.078% |
| 2026-07-20 | 12.6400 | 12.6400 | 12.5900 | 12.5900 | -2.023% | 40 | 1,225 | -43.765% |
| 2026-07-17 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +12.129% | 4 | 1,225 | -44.903% |
| 2026-07-15 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -6.066% | 1 | 1,226 | -38.220% |
| 2026-07-13 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | +6.550% | 2 | 1,224 | -41.967% |
| 2026-07-10 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -2.470% | 3 | 1,223 | -38.166% |
| 2026-07-09 | 11.8200 | 11.8200 | 11.7400 | 11.7400 | -8.353% | 2 | 1,223 | -39.693% |
| 2026-07-08 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +8.284% | 3 | 1,226 | -44.731% |
| 2026-07-07 | 12.3300 | 12.3300 | 11.8300 | 11.8300 | -6.850% | 76 | 1,153 | -40.152% |
| 2026-07-02 | 12.6700 | 12.7000 | 12.6700 | 12.7000 | +4.098% | 17 | 1,143 | -44.252% |
| 2026-07-01 | 11.9200 | 12.2000 | 11.9200 | 12.2000 | +0.660% | 7 | 1,144 | -41.967% |
| 2026-06-30 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -4.717% | 170 | 1,219 | -41.584% |
| 2026-06-29 | 13.1400 | 13.1400 | 12.7200 | 12.7200 | -8.686% | 5 | 1,218 | -44.340% |
| 2026-06-26 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -0.713% | 1 | 1,217 | -49.174% |
| 2026-06-25 | 13.9200 | 14.0300 | 13.9200 | 14.0300 | -3.772% | 16 | 1,201 | -49.537% |
| 2026-06-24 | 13.8000 | 14.6000 | 13.8000 | 14.5800 | +1.887% | 39 | 1,163 | -51.440% |
| 2026-06-23 | 14.7000 | 14.7000 | 14.1000 | 14.3100 | +2.214% | 126 | 1,055 | -50.524% |
| 2026-06-17 | 13.6500 | 14.0000 | 13.6500 | 14.0000 | +8.108% | 2 | 1,053 | -49.429% |
| 2026-06-16 | 12.6800 | 12.9500 | 12.6100 | 12.9500 | +1.410% | 4 | 1,051 | -45.328% |
| 2026-06-15 | 12.8800 | 12.8800 | 12.7700 | 12.7700 | -10.948% | 2 | 1,049 | -44.558% |
| 2026-06-12 | 14.6700 | 14.6700 | 14.3400 | 14.3400 | -2.449% | 46 | 1,006 | -50.628% |
| 2026-06-11 | 16.5700 | 16.5800 | 14.7000 | 14.7000 | -7.489% | 80 | 989 | -51.837% |
| 2026-06-10 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +2.318% | 9 | 989 | -55.444% |
| 2026-06-09 | 14.0100 | 15.7100 | 13.8500 | 15.5300 | +5.074% | 76 | 933 | -54.411% |
| 2026-06-08 | 14.3400 | 14.7800 | 14.3400 | 14.7800 | -5.196% | 34 | 899 | -52.097% |
| 2026-06-05 | 14.9600 | 15.9900 | 14.6100 | 15.5900 | +18.826% | 34 | 896 | -54.586% |
| 2026-06-04 | 13.2100 | 13.2100 | 13.1200 | 13.1200 | -4.720% | 21 | 905 | -46.037% |
| 2026-06-03 | 13.7600 | 13.7700 | 13.7600 | 13.7700 | +3.925% | 20 | 905 | -48.584% |
| 2026-06-02 | 13.2700 | 13.2700 | 13.2500 | 13.2500 | +0.455% | 16 | 889 | -46.566% |
| 2026-06-01 | 13.1600 | 13.2500 | 13.1600 | 13.1900 | +0.304% | 25 | 871 | -46.323% |
| 2026-05-29 | 13.3700 | 13.3700 | 13.1200 | 13.1500 | -5.599% | 450 | 1,087 | -46.160% |
| 2026-05-27 | 14.0100 | 14.1200 | 13.9300 | 13.9300 | -0.429% | 24 | 1,088 | -49.174% |
| 2026-05-26 | 13.9100 | 14.0600 | 13.9100 | 13.9900 | -2.915% | 172 | 1,062 | -49.392% |
| 2026-05-22 | 14.5000 | 14.5000 | 14.2000 | 14.4100 | -1.973% | 24 | 1,048 | -50.867% |
| 2026-05-21 | 15.5800 | 15.5800 | 14.7000 | 14.7000 | -2.970% | 29 | 1,048 | -51.837% |
| 2026-05-20 | 15.2100 | 15.2100 | 15.1500 | 15.1500 | -6.076% | 75 | 973 | -53.267% |
| 2026-05-19 | 15.9900 | 16.1300 | 15.9000 | 16.1300 | +4.334% | 22 | 956 | -56.107% |
| 2026-05-18 | 15.7500 | 16.0400 | 15.4600 | 15.4600 | -2.276% | 21 | 938 | -54.204% |
| 2026-05-15 | 16.1300 | 16.1300 | 15.8100 | 15.8200 | +3.534% | 45 | 896 | -55.247% |
| 2026-05-14 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -2.737% | 20 | 896 | -53.665% |
| 2026-05-13 | 15.8900 | 15.8900 | 15.7100 | 15.7100 | -2.724% | 2 | 895 | -54.933% |
| 2026-05-12 | 16.2700 | 16.2700 | 16.1500 | 16.1500 | -0.493% | 24 | 871 | -56.161% |
| 2026-05-11 | 16.0500 | 16.2800 | 16.0100 | 16.2300 | +0.745% | 69 | 807 | -56.377% |
| 2026-05-08 | 16.2600 | 16.2600 | 16.1100 | 16.1100 | -3.301% | 46 | 770 | -56.052% |
| 2026-05-07 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +0.120% | 1 | 774 | -57.503% |
| 2026-05-06 | 16.6900 | 16.6900 | 16.5900 | 16.6400 | -5.455% | 32 | 752 | -57.452% |
| 2026-05-05 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -4.035% | 1 | 751 | -59.773% |
| 2026-05-04 | 17.6900 | 18.3400 | 17.6900 | 18.3400 | +7.692% | 21 | 751 | -61.396% |
| 2026-05-01 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | -4.647% | 5 | 751 | -58.426% |
| 2026-04-30 | 18.9000 | 18.9000 | 17.8600 | 17.8600 | -7.317% | 13 | 751 | -60.358% |
| 2026-04-29 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | -1.633% | 1 | 756 | -63.259% |
| 2026-04-23 | 19.2300 | 19.5900 | 19.2300 | 19.5900 | +1.555% | 6 | 756 | -63.859% |
| 2026-04-22 | 19.4400 | 19.4400 | 19.2900 | 19.2900 | -3.260% | 5 | 756 | -63.297% |
| 2026-04-20 | 19.7000 | 19.9400 | 19.7000 | 19.9400 | +2.519% | 402 | 756 | -64.493% |
| 2026-04-17 | 19.2500 | 19.4500 | 18.9100 | 19.4500 | -4.516% | 92 | 884 | -63.599% |
| 2026-04-16 | 20.5200 | 20.5200 | 20.3700 | 20.3700 | -3.322% | 5 | 821 | -65.243% |
| 2026-04-15 | 20.9600 | 21.0700 | 20.9300 | 21.0700 | -1.726% | 67 | 821 | -66.398% |
| 2026-04-14 | 21.2900 | 21.4400 | 21.2000 | 21.4400 | -4.922% | 6 | 757 | -66.978% |
| 2026-04-13 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -4.043% | 1 | 757 | -68.603% |
| 2026-04-09 | 23.8200 | 23.8200 | 23.5000 | 23.5000 | -3.964% | 21 | 758 | -69.872% |
| 2026-04-08 | 24.6500 | 24.6500 | 24.4700 | 24.4700 | -21.115% | 15 | 745 | -71.067% |
| 2026-04-07 | 30.4500 | 31.0200 | 30.4500 | 31.0200 | +5.367% | 4 | 735 | -77.176% |
| 2026-04-06 | 28.9800 | 29.4400 | 28.9800 | 29.4400 | -4.042% | 6 | 733 | -75.951% |
| 2026-04-01 | 30.4800 | 30.8000 | 29.5600 | 30.6800 | -4.453% | 48 | 734 | -76.923% |
| 2026-03-31 | 34.9300 | 34.9300 | 32.1100 | 32.1100 | -16.424% | 6 | 706 | -77.951% |
| 2026-03-30 | 36.9300 | 38.4200 | 36.2700 | 38.4200 | +3.391% | 8 | 701 | -81.572% |
| 2026-03-27 | 35.3000 | 37.1600 | 35.1000 | 37.1600 | +9.617% | 72 | 696 | -80.947% |
| 2026-03-26 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +10.966% | 11 | 633 | -79.115% |
| 2026-03-25 | 30.8100 | 30.8100 | 30.5500 | 30.5500 | -3.810% | 2 | 625 | -76.825% |
| 2026-03-24 | 31.7600 | 31.7600 | 31.7600 | 31.7600 | +4.097% | 1 | 623 | -77.708% |
| 2026-03-23 | 30.5100 | 30.5100 | 30.5100 | 30.5100 | -4.567% | 12 | 623 | -76.794% |
| 2026-03-20 | 31.8100 | 32.4900 | 31.8100 | 31.9700 | +1.460% | 305 | 623 | -77.854% |
| 2026-03-19 | 31.8600 | 31.8600 | 31.3200 | 31.5100 | +7.323% | 4 | 323 | -77.531% |
| 2026-03-18 | 29.3600 | 29.3600 | 29.3600 | 29.3600 | +5.764% | 1 | 322 | -75.886% |
| 2026-03-17 | 27.7200 | 27.7600 | 27.7200 | 27.7600 | -9.222% | 2 | 321 | -74.496% |
| 2026-03-13 | 30.5800 | 30.5800 | 30.5800 | 30.5800 | +12.883% | 1 | 320 | -76.848% |
| 2026-03-10 | 26.6600 | 27.0900 | 26.6600 | 27.0900 | -9.094% | 82 | 320 | -73.865% |
| 2026-03-09 | 30.7300 | 30.7300 | 29.8000 | 29.8000 | +1.672% | 3 | 239 | -76.242% |
| 2026-03-06 | 29.3100 | 29.3100 | 29.3100 | 29.3100 | +10.604% | 1 | 238 | -75.844% |
| 2026-02-13 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +13.539% | 5 | 233 | -73.283% |
| 2026-02-11 | 23.3400 | 23.3400 | 23.3400 | 23.3400 | +1.567% | 8 | 233 | -69.666% |
| 2026-02-09 | 22.9800 | 22.9800 | 22.9800 | 22.9800 | -5.081% | 1 | 228 | -69.191% |
| 2026-02-03 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | +5.490% | 2 | 228 | -70.756% |
| 2026-01-22 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -9.503% | 1 | 230 | -69.150% |
| 2026-01-21 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | +9.452% | 1 | 229 | -72.082% |
| 2026-01-15 | 22.6400 | 23.1700 | 22.6400 | 23.1700 | +0.043% | 12 | 229 | -69.443% |
| 2026-01-13 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | +3.301% | 20 | 221 | -69.430% |
| 2026-01-09 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | -5.281% | 1 | 221 | -68.421% |
| 2026-01-06 | 23.6600 | 23.6700 | 23.6600 | 23.6700 | -5.282% | 2 | 221 | -70.089% |
| 2026-01-02 | 24.9900 | 24.9900 | 24.9900 | 24.9900 | +1.792% | 1 | 219 | -71.669% |
| 2025-12-31 | 23.7600 | 24.5500 | 23.7600 | 24.5500 | +4.735% | 5 | 220 | -71.161% |
| 2025-12-23 | 23.6900 | 23.6900 | 23.4400 | 23.4400 | -7.825% | 3 | 220 | -69.795% |
| 2025-12-19 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | -8.393% | 1 | 217 | -72.159% |
| 2025-12-17 | 27.7700 | 27.7700 | 27.7600 | 27.7600 | +7.389% | 6 | 217 | -74.496% |
| 2025-12-05 | 26.1100 | 26.1100 | 25.8500 | 25.8500 | -2.490% | 3 | 220 | -72.611% |
| 2025-12-04 | 26.5200 | 26.5200 | 26.5100 | 26.5100 | -11.751% | 84 | 218 | -73.293% |
| 2025-11-24 | 30.1800 | 30.1800 | 30.0400 | 30.0400 | -13.429% | 44 | 175 | -76.431% |
| 2025-11-21 | 34.7400 | 34.7400 | 34.7000 | 34.7000 | +8.471% | 6 | 156 | -79.597% |
| 2025-11-19 | 31.8200 | 31.9900 | 31.8200 | 31.9900 | +0.157% | 11 | 150 | -77.868% |
| 2025-11-17 | 29.7800 | 31.9400 | 29.7800 | 31.9400 | +13.504% | 128 | 150 | -77.833% |
| 2025-11-10 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | -9.981% | 2 | 25 | -74.840% |
| 2025-11-07 | 31.2600 | 31.2600 | 31.2600 | 31.2600 | +10.890% | 15 | 23 | -77.351% |
| 2025-11-05 | 28.1900 | 28.1900 | 28.1900 | 28.1900 | +8.298% | 11 | 8 | -74.885% |
| 2025-10-28 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | 0.000% | 2 | 2 | -72.801% |