SPY270617P00595000
SPY Jun 17 2027 595.00 Put
optionOPRA
EODOct 26, 2026
7.30USD+2.817%(+0.20)1Vol2,066OI
SPY270617P00595000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.817% | 1 | 2,066 | 0.000% |
| 2026-10-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +9.231% | 1 | 2,066 | +2.817% |
| 2026-10-21 | 6.7300 | 6.7300 | 6.5000 | 6.5000 | -2.695% | 3 | 2,065 | +12.308% |
| 2026-10-20 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -4.979% | 1 | 2,065 | +9.281% |
| 2026-10-19 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -9.987% | 1 | 2,065 | +3.841% |
| 2026-10-16 | 6.4500 | 7.8100 | 6.4200 | 7.8100 | +18.693% | 221 | 1,879 | -6.530% |
| 2026-10-15 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -4.499% | 1 | 1,879 | +10.942% |
| 2026-10-14 | 6.8900 | 6.9700 | 6.8900 | 6.8900 | +8.847% | 34 | 1,884 | +5.951% |
| 2026-10-09 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -2.765% | 3 | 1,885 | +15.324% |
| 2026-10-08 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +5.170% | 1 | 1,884 | +12.135% |
| 2026-10-06 | 6.2700 | 6.2700 | 6.1900 | 6.1900 | -9.767% | 34 | 1,897 | +17.932% |
| 2026-10-02 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -1.437% | 2 | 1,898 | +6.414% |
| 2026-09-30 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +2.353% | 1 | 1,897 | +4.885% |
| 2026-09-25 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.628% | 3 | 1,894 | +7.353% |
| 2026-09-23 | 7.1500 | 7.1500 | 7.1300 | 7.1300 | +3.483% | 14 | 1,906 | +2.384% |
| 2026-09-22 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -1.431% | 1 | 1,905 | +5.951% |
| 2026-09-21 | 7.0000 | 7.0000 | 6.9900 | 6.9900 | -10.614% | 6 | 1,899 | +4.435% |
| 2026-09-18 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -5.441% | 1 | 1,899 | -6.650% |
| 2026-09-16 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +4.288% | 4 | 1,903 | -11.729% |
| 2026-09-11 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -8.746% | 1 | 1,902 | -7.945% |
| 2026-09-10 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +12.129% | 4 | 1,899 | -15.995% |
| 2026-09-08 | 7.7100 | 7.7500 | 7.7100 | 7.7500 | +3.610% | 6 | 1,893 | -5.806% |
| 2026-09-03 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -11.479% | 1 | 1,893 | -2.406% |
| 2026-09-01 | 8.6000 | 8.6000 | 8.4300 | 8.4500 | -0.236% | 236 | 1,827 | -13.609% |
| 2026-08-28 | 8.2000 | 8.6300 | 8.2000 | 8.4700 | +0.237% | 4 | 1,829 | -13.813% |
| 2026-08-27 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -4.412% | 127 | 1,830 | -13.609% |
| 2026-08-26 | 8.9600 | 8.9600 | 8.8400 | 8.8400 | -3.808% | 25 | 1,807 | -17.421% |
| 2026-08-25 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -1.606% | 35 | 1,772 | -20.566% |
| 2026-08-24 | 9.5000 | 9.5000 | 9.3400 | 9.3400 | -0.107% | 3 | 1,770 | -21.842% |
| 2026-08-21 | 9.5100 | 9.5100 | 9.3400 | 9.3500 | -0.107% | 10 | 1,773 | -21.925% |
| 2026-08-17 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +0.753% | 89 | 1,684 | -22.009% |
| 2026-08-14 | 9.2900 | 9.3000 | 9.2900 | 9.2900 | 0.000% | 135 | 1,559 | -21.421% |
| 2026-08-13 | 9.1900 | 9.3200 | 9.1900 | 9.2900 | -0.748% | 113 | 1,500 | -21.421% |
| 2026-08-12 | 9.4800 | 9.4800 | 9.3400 | 9.3600 | -3.505% | 111 | 1,393 | -22.009% |
| 2026-08-11 | 9.6300 | 9.7000 | 9.6300 | 9.7000 | +3.082% | 73 | 1,321 | -24.742% |
| 2026-08-10 | 9.5000 | 9.5000 | 9.4100 | 9.4100 | -1.259% | 73 | 1,249 | -22.423% |
| 2026-08-07 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -1.651% | 1 | 1,250 | -23.400% |
| 2026-08-06 | 9.6800 | 9.6900 | 9.6800 | 9.6900 | 0.000% | 6 | 1,250 | -24.665% |
| 2026-08-05 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -1.624% | 10 | 1,260 | -24.665% |
| 2026-08-04 | 10.0800 | 10.0800 | 9.8500 | 9.8500 | -7.858% | 115 | 1,147 | -25.888% |
| 2026-08-03 | 10.7400 | 10.7400 | 10.6900 | 10.6900 | -7.043% | 65 | 1,084 | -31.712% |
| 2026-07-31 | 11.6000 | 11.6100 | 11.5000 | 11.5000 | -5.505% | 32 | 1,055 | -36.522% |
| 2026-07-30 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -8.496% | 3 | 1,052 | -40.016% |
| 2026-07-29 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +4.314% | 6 | 1,051 | -45.113% |
| 2026-07-28 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -2.968% | 1 | 1,052 | -42.745% |
| 2026-07-24 | 13.3600 | 13.3600 | 13.1400 | 13.1400 | +0.922% | 6 | 1,049 | -44.444% |
| 2026-07-20 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -3.125% | 4 | 1,047 | -43.932% |
| 2026-07-17 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +7.520% | 5 | 1,047 | -45.685% |
| 2026-07-16 | 12.2700 | 12.5000 | 12.2700 | 12.5000 | +4.954% | 7 | 1,043 | -41.600% |
| 2026-07-15 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -3.874% | 6 | 1,037 | -38.707% |
| 2026-07-14 | 12.3700 | 12.3900 | 12.3700 | 12.3900 | -0.322% | 6 | 1,039 | -41.082% |
| 2026-07-13 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | +4.806% | 2 | 1,037 | -41.271% |
| 2026-07-10 | 11.9000 | 11.9000 | 11.8600 | 11.8600 | -9.947% | 7 | 1,033 | -38.449% |
| 2026-07-08 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +2.570% | 1 | 1,032 | -44.571% |
| 2026-07-07 | 12.4300 | 12.8400 | 12.4300 | 12.8400 | +4.731% | 3 | 1,030 | -43.146% |
| 2026-07-06 | 12.3100 | 12.4800 | 12.2600 | 12.2600 | -7.541% | 19 | 1,037 | -40.457% |
| 2026-07-02 | 13.2700 | 13.2700 | 13.2600 | 13.2600 | +4.822% | 3 | 1,036 | -44.947% |
| 2026-07-01 | 12.4200 | 12.6500 | 12.4000 | 12.6500 | +0.636% | 12 | 1,038 | -42.292% |
| 2026-06-30 | 12.8500 | 12.8500 | 12.5700 | 12.5700 | -12.404% | 21 | 1,027 | -41.925% |
| 2026-06-26 | 15.5400 | 15.5400 | 14.3500 | 14.3500 | -1.645% | 4 | 1,029 | -49.129% |
| 2026-06-25 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -3.696% | 11 | 1,018 | -49.966% |
| 2026-06-24 | 15.1100 | 15.1500 | 15.1100 | 15.1500 | +1.883% | 37 | 983 | -51.815% |
| 2026-06-23 | 15.4600 | 15.4600 | 14.8100 | 14.8700 | +7.442% | 165 | 821 | -50.908% |
| 2026-06-22 | 13.8100 | 13.8400 | 13.8100 | 13.8400 | +0.145% | 35 | 788 | -47.254% |
| 2026-06-18 | 13.7900 | 13.8300 | 13.7900 | 13.8200 | +2.827% | 26 | 762 | -47.178% |
| 2026-06-16 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +0.674% | 16 | 746 | -45.685% |
| 2026-06-15 | 13.4300 | 13.4600 | 13.2700 | 13.3500 | -10.702% | 32 | 738 | -45.318% |
| 2026-06-12 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -14.228% | 1 | 737 | -51.171% |
| 2026-06-10 | 16.4300 | 17.4300 | 16.4300 | 17.4300 | +5.445% | 2 | 736 | -58.118% |
| 2026-06-09 | 14.5700 | 18.0000 | 14.5100 | 16.5300 | +7.547% | 15 | 743 | -55.838% |
| 2026-06-08 | 15.1700 | 15.4900 | 15.1700 | 15.3700 | -3.028% | 6 | 739 | -52.505% |
| 2026-06-05 | 14.5300 | 16.1900 | 14.4100 | 15.8500 | +12.014% | 14 | 732 | -53.943% |
| 2026-06-04 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -0.141% | 2 | 730 | -48.410% |
| 2026-06-03 | 14.0100 | 14.3000 | 14.0100 | 14.1700 | +2.681% | 9 | 726 | -48.483% |
| 2026-06-02 | 13.8500 | 13.8500 | 13.8000 | 13.8000 | +1.920% | 3 | 723 | -47.101% |
| 2026-06-01 | 13.7500 | 13.7500 | 13.4700 | 13.5400 | -1.096% | 27 | 697 | -46.086% |
| 2026-05-29 | 13.6800 | 13.6900 | 13.6800 | 13.6900 | -2.144% | 139 | 600 | -46.676% |
| 2026-05-28 | 14.5000 | 14.5000 | 13.9900 | 13.9900 | -4.959% | 2 | 599 | -47.820% |
| 2026-05-26 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -1.801% | 20 | 619 | -50.408% |
| 2026-05-22 | 15.0800 | 15.0800 | 14.8800 | 14.9900 | -1.640% | 22 | 597 | -51.301% |
| 2026-05-21 | 15.2900 | 15.2900 | 15.2400 | 15.2400 | -2.930% | 22 | 575 | -52.100% |
| 2026-05-20 | 15.7400 | 15.7700 | 15.7000 | 15.7000 | -3.976% | 49 | 526 | -53.503% |
| 2026-05-19 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -1.089% | 6 | 526 | -55.352% |
| 2026-05-18 | 16.4200 | 16.5500 | 16.4200 | 16.5300 | +0.547% | 11 | 517 | -55.838% |
| 2026-05-15 | 16.5600 | 16.5700 | 16.4400 | 16.4400 | +3.526% | 10 | 519 | -55.596% |
| 2026-05-14 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | -2.934% | 20 | 499 | -54.030% |
| 2026-05-13 | 16.6300 | 16.6300 | 16.3100 | 16.3600 | -6.407% | 19 | 482 | -55.379% |
| 2026-05-12 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +3.555% | 1 | 482 | -58.238% |
| 2026-05-11 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -0.939% | 8 | 474 | -56.754% |
| 2026-05-08 | 16.8700 | 17.0400 | 16.8700 | 17.0400 | -10.551% | 2 | 474 | -57.160% |
| 2026-05-04 | 18.5400 | 19.0500 | 18.5400 | 19.0500 | +5.132% | 3 | 472 | -61.680% |
| 2026-05-01 | 17.7900 | 18.1200 | 17.7800 | 18.1200 | -3.205% | 15 | 466 | -59.713% |
| 2026-04-30 | 19.0200 | 19.0200 | 18.7100 | 18.7200 | -4.098% | 60 | 466 | -61.004% |
| 2026-04-27 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | -2.400% | 1 | 430 | -62.602% |
| 2026-04-24 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 0.000% | 1 | 431 | -63.500% |
| 2026-04-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.248% | 1 | 431 | -63.500% |
| 2026-04-21 | 19.8400 | 21.0000 | 19.8400 | 20.4600 | +0.098% | 16 | 424 | -64.321% |
| 2026-04-20 | 20.4500 | 20.8500 | 20.4400 | 20.4400 | +3.967% | 402 | 424 | -64.286% |
| 2026-04-17 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | -7.089% | 69 | 554 | -62.869% |
| 2026-04-16 | 21.3500 | 21.6300 | 21.1600 | 21.1600 | -1.810% | 25 | 520 | -65.501% |
| 2026-04-15 | 21.8300 | 21.8300 | 21.4600 | 21.5500 | -2.045% | 23 | 523 | -66.125% |
| 2026-04-14 | 22.1300 | 22.1400 | 22.0000 | 22.0000 | -6.303% | 8 | 502 | -66.818% |
| 2026-04-13 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | -5.551% | 6 | 498 | -68.910% |
| 2026-04-10 | 24.7600 | 24.8600 | 24.7600 | 24.8600 | +1.304% | 6 | 492 | -70.636% |
| 2026-04-09 | 24.6100 | 24.6100 | 24.5400 | 24.5400 | -3.727% | 16 | 487 | -70.253% |
| 2026-04-08 | 25.5700 | 25.6700 | 25.4900 | 25.4900 | -20.294% | 25 | 477 | -71.361% |
| 2026-04-07 | 32.0800 | 32.0800 | 31.8900 | 31.9800 | +0.661% | 4 | 467 | -77.173% |
| 2026-04-02 | 31.7700 | 31.7700 | 31.7700 | 31.7700 | -4.709% | 1 | 464 | -77.022% |
| 2026-03-31 | 33.7200 | 33.7200 | 33.2900 | 33.3400 | -16.420% | 770 | 464 | -78.104% |
| 2026-03-30 | 39.5800 | 39.8900 | 39.5800 | 39.8900 | +6.119% | 4 | 376 | -81.700% |
| 2026-03-27 | 37.2100 | 37.5900 | 37.2100 | 37.5900 | +14.744% | 3 | 377 | -80.580% |
| 2026-03-26 | 33.4100 | 33.4100 | 32.7600 | 32.7600 | +3.116% | 9 | 375 | -77.717% |
| 2026-03-23 | 31.7700 | 31.7700 | 31.7700 | 31.7700 | -5.699% | 5 | 374 | -77.022% |
| 2026-03-20 | 33.5100 | 33.6900 | 33.5000 | 33.6900 | +0.597% | 301 | 369 | -78.332% |
| 2026-03-19 | 33.4900 | 33.4900 | 33.4900 | 33.4900 | +6.758% | 10 | 190 | -78.202% |
| 2026-03-13 | 31.3700 | 31.3700 | 31.3700 | 31.3700 | +17.932% | 1 | 180 | -76.729% |
| 2026-02-19 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +13.240% | 1 | 180 | -72.556% |
| 2026-01-15 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | -4.860% | 10 | 179 | -68.923% |
| 2026-01-14 | 24.6900 | 24.6900 | 24.6900 | 24.6900 | +6.560% | 1 | 179 | -70.433% |
| 2026-01-09 | 23.1800 | 23.1800 | 23.1700 | 23.1700 | -3.054% | 6 | 178 | -68.494% |
| 2026-01-07 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -3.939% | 1 | 184 | -69.456% |
| 2025-12-22 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | -4.966% | 1 | 183 | -70.659% |
| 2025-12-19 | 26.2600 | 26.2700 | 26.1800 | 26.1800 | -4.487% | 4 | 182 | -72.116% |
| 2025-12-18 | 27.4500 | 27.4500 | 27.4100 | 27.4100 | -5.090% | 2 | 184 | -73.367% |
| 2025-12-17 | 28.7700 | 28.8800 | 28.7600 | 28.8800 | +4.486% | 20 | 182 | -74.723% |
| 2025-12-16 | 27.8300 | 28.6300 | 27.6400 | 27.6400 | +3.019% | 165 | 162 | -73.589% |
| 2025-12-05 | 26.8200 | 26.8300 | 26.8200 | 26.8300 | -2.507% | 4 | 28 | -72.792% |
| 2025-12-04 | 27.5200 | 27.5200 | 27.5200 | 27.5200 | -14.161% | 50 | 27 | -73.474% |
| 2025-11-14 | 32.0600 | 32.0600 | 32.0600 | 32.0600 | +0.062% | 2 | 2 | -77.230% |
| 2025-11-07 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | 0.000% | 2 | 2 | -77.216% |