SPY270617P00605000
SPY Jun 17 2027 605.00 Put
optionOPRA
EODOct 27, 2026
7.54USD-4.315%(-0.34)3Vol2,288OI
SPY270617P00605000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.5800 | 7.5800 | 7.5400 | 7.5400 | -4.315% | 3 | 2,290 | 0.000% |
| 2026-10-26 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -8.479% | 1 | 2,289 | -4.315% |
| 2026-10-23 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +14.953% | 2 | 2,288 | -12.427% |
| 2026-10-20 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -13.410% | 1 | 2,289 | +0.668% |
| 2026-10-16 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +20.642% | 2 | 2,289 | -12.832% |
| 2026-10-15 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +2.137% | 2 | 2,290 | +5.160% |
| 2026-10-14 | 7.0500 | 7.0500 | 7.0200 | 7.0200 | +1.299% | 20 | 2,272 | +7.407% |
| 2026-10-09 | 6.8800 | 6.9600 | 6.8800 | 6.9300 | -4.677% | 67 | 2,205 | +8.802% |
| 2026-10-08 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +6.287% | 1 | 2,206 | +3.714% |
| 2026-10-07 | 7.1500 | 7.1500 | 6.8400 | 6.8400 | -9.043% | 32 | 2,175 | +10.234% |
| 2026-09-30 | 7.4400 | 7.5200 | 7.4400 | 7.5200 | -4.689% | 23 | 2,152 | +0.266% |
| 2026-09-29 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +1.806% | 7 | 2,149 | -4.436% |
| 2026-09-28 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.440% | 5 | 2,149 | -2.710% |
| 2026-09-25 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -1.926% | 1 | 2,151 | -1.309% |
| 2026-09-24 | 8.0400 | 8.1000 | 7.7200 | 7.7900 | +0.516% | 29 | 2,146 | -3.209% |
| 2026-09-23 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.706% | 52 | 2,107 | -2.710% |
| 2026-09-21 | 7.7000 | 7.7000 | 7.6200 | 7.6200 | -20.042% | 3 | 2,109 | -1.050% |
| 2026-09-16 | 8.8100 | 9.5300 | 8.8100 | 9.5300 | +4.956% | 21 | 2,104 | -20.881% |
| 2026-09-15 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +4.608% | 7 | 2,097 | -16.960% |
| 2026-09-14 | 9.0300 | 9.0300 | 8.6800 | 8.6800 | +0.463% | 5 | 2,100 | -13.134% |
| 2026-09-11 | 8.6500 | 8.6500 | 8.6400 | 8.6400 | -8.668% | 10 | 2,091 | -12.731% |
| 2026-09-10 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | +12.485% | 234 | 1,859 | -20.296% |
| 2026-09-08 | 8.3900 | 8.4100 | 8.3800 | 8.4100 | +3.444% | 203 | 1,685 | -10.345% |
| 2026-09-04 | 8.0900 | 8.1300 | 8.0800 | 8.1300 | +0.247% | 38 | 1,681 | -7.257% |
| 2026-09-03 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -5.146% | 1 | 1,680 | -7.028% |
| 2026-09-02 | 9.1900 | 9.1900 | 8.5500 | 8.5500 | -6.863% | 11 | 1,681 | -11.813% |
| 2026-09-01 | 9.1700 | 9.2200 | 9.1400 | 9.1800 | +3.846% | 226 | 1,553 | -17.865% |
| 2026-08-31 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -3.704% | 45 | 1,553 | -14.706% |
| 2026-08-28 | 9.1400 | 9.1800 | 9.0000 | 9.1800 | +0.658% | 41 | 1,546 | -17.865% |
| 2026-08-27 | 9.4500 | 9.4500 | 9.1200 | 9.1200 | -7.692% | 53 | 1,507 | -17.325% |
| 2026-08-26 | 9.7800 | 9.8800 | 9.7800 | 9.8800 | -0.604% | 21 | 1,526 | -23.684% |
| 2026-08-25 | 9.9200 | 9.9400 | 9.9200 | 9.9400 | -3.589% | 7 | 1,526 | -24.145% |
| 2026-08-20 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -2.644% | 3 | 1,526 | -26.867% |
| 2026-08-18 | 10.7200 | 10.7200 | 10.5900 | 10.5900 | +2.716% | 8 | 1,527 | -28.801% |
| 2026-08-17 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +3.100% | 81 | 1,446 | -26.867% |
| 2026-08-14 | 9.9500 | 10.0500 | 9.9500 | 10.0000 | -0.398% | 70 | 1,433 | -24.600% |
| 2026-08-13 | 9.9200 | 10.0900 | 9.9200 | 10.0400 | -1.472% | 104 | 1,330 | -24.900% |
| 2026-08-12 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -2.488% | 14 | 1,322 | -26.006% |
| 2026-08-11 | 10.3400 | 10.4700 | 10.3400 | 10.4500 | +1.162% | 74 | 1,257 | -27.847% |
| 2026-08-10 | 10.1200 | 10.3300 | 10.1200 | 10.3300 | -0.386% | 244 | 1,013 | -27.009% |
| 2026-08-07 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -1.050% | 9 | 1,004 | -27.290% |
| 2026-08-05 | 10.3900 | 10.4800 | 10.3900 | 10.4800 | -3.321% | 105 | 922 | -28.053% |
| 2026-08-04 | 10.9100 | 10.9100 | 10.8400 | 10.8400 | -5.984% | 94 | 842 | -30.443% |
| 2026-08-03 | 11.6500 | 11.6500 | 11.5200 | 11.5300 | -8.274% | 52 | 807 | -34.605% |
| 2026-07-31 | 12.8100 | 12.8100 | 12.5700 | 12.5700 | -10.851% | 84 | 764 | -40.016% |
| 2026-07-30 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.642% | 15 | 764 | -46.525% |
| 2026-07-28 | 13.9900 | 14.0100 | 13.9900 | 14.0100 | 0.000% | 24 | 764 | -46.181% |
| 2026-07-20 | 13.5700 | 14.0100 | 13.5700 | 14.0100 | +7.356% | 2 | 765 | -46.181% |
| 2026-07-16 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +1.399% | 1 | 765 | -42.222% |
| 2026-07-15 | 12.8800 | 12.8800 | 12.8700 | 12.8700 | -5.645% | 13 | 755 | -41.414% |
| 2026-07-09 | 13.3600 | 13.6400 | 13.3600 | 13.6400 | -2.152% | 2 | 756 | -44.721% |
| 2026-07-08 | 14.6500 | 14.6500 | 13.9400 | 13.9400 | +4.030% | 4 | 757 | -45.911% |
| 2026-07-07 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +1.438% | 1 | 756 | -43.731% |
| 2026-07-06 | 13.3100 | 13.3300 | 13.1700 | 13.2100 | -7.751% | 16 | 748 | -42.922% |
| 2026-07-02 | 14.2400 | 14.3200 | 14.2400 | 14.3200 | +6.786% | 19 | 748 | -47.346% |
| 2026-07-01 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -9.269% | 4 | 748 | -43.773% |
| 2026-06-29 | 14.7700 | 14.7800 | 14.7700 | 14.7800 | -4.522% | 10 | 758 | -48.985% |
| 2026-06-26 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | -2.025% | 15 | 743 | -51.292% |
| 2026-06-25 | 15.7300 | 15.8100 | 15.7300 | 15.8000 | +3.471% | 4 | 744 | -52.278% |
| 2026-06-24 | 15.9100 | 15.9100 | 15.2700 | 15.2700 | -4.978% | 2 | 745 | -50.622% |
| 2026-06-23 | 16.7200 | 16.7200 | 15.8700 | 16.0700 | +7.348% | 129 | 654 | -53.080% |
| 2026-06-22 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | +0.402% | 9 | 645 | -49.633% |
| 2026-06-18 | 14.8600 | 14.9200 | 14.8600 | 14.9100 | -6.929% | 41 | 610 | -49.430% |
| 2026-06-17 | 15.7700 | 16.0200 | 15.7300 | 16.0200 | +12.817% | 60 | 551 | -52.934% |
| 2026-06-16 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -1.252% | 1 | 550 | -46.901% |
| 2026-06-15 | 14.2900 | 14.3900 | 14.2900 | 14.3800 | -17.640% | 18 | 535 | -47.566% |
| 2026-06-09 | 15.7500 | 18.7200 | 15.7500 | 17.4600 | +7.579% | 9 | 532 | -56.816% |
| 2026-06-08 | 16.0800 | 16.3000 | 16.0800 | 16.2300 | -8.563% | 12 | 541 | -53.543% |
| 2026-06-05 | 16.0300 | 17.7500 | 16.0300 | 17.7500 | +20.666% | 37 | 528 | -57.521% |
| 2026-06-04 | 15.3000 | 15.3000 | 14.7000 | 14.7100 | -4.604% | 39 | 506 | -48.742% |
| 2026-06-03 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +3.838% | 33 | 480 | -51.102% |
| 2026-06-02 | 14.8400 | 14.9000 | 14.8300 | 14.8500 | +0.952% | 78 | 444 | -49.226% |
| 2026-06-01 | 14.8100 | 14.8900 | 14.7000 | 14.7100 | +1.030% | 98 | 495 | -48.742% |
| 2026-05-29 | 14.7900 | 14.8500 | 14.5600 | 14.5600 | -3.256% | 28 | 473 | -48.214% |
| 2026-05-28 | 15.3200 | 15.3200 | 15.0400 | 15.0500 | -4.140% | 63 | 425 | -49.900% |
| 2026-05-27 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +0.384% | 1 | 425 | -51.975% |
| 2026-05-26 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -4.866% | 20 | 405 | -51.790% |
| 2026-05-21 | 16.4200 | 16.4400 | 16.4200 | 16.4400 | -5.896% | 5 | 407 | -54.136% |
| 2026-05-14 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -0.569% | 1 | 407 | -56.840% |
| 2026-05-13 | 17.7900 | 17.7900 | 17.5700 | 17.5700 | -3.035% | 2 | 406 | -57.086% |
| 2026-05-08 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | -3.975% | 1 | 405 | -58.389% |
| 2026-05-06 | 18.9300 | 18.9300 | 18.8700 | 18.8700 | -8.220% | 2 | 406 | -60.042% |
| 2026-05-04 | 20.6600 | 20.6600 | 20.5600 | 20.5600 | +4.525% | 9 | 398 | -63.327% |
| 2026-05-01 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | -1.895% | 1 | 398 | -61.668% |
| 2026-04-30 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -5.736% | 9 | 398 | -62.394% |
| 2026-04-29 | 21.8200 | 21.8200 | 21.2700 | 21.2700 | -0.885% | 13 | 389 | -64.551% |
| 2026-04-28 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | +1.948% | 5 | 377 | -64.865% |
| 2026-04-27 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -0.567% | 3 | 372 | -64.181% |
| 2026-04-24 | 21.3000 | 21.3000 | 21.1700 | 21.1700 | -3.201% | 15 | 371 | -64.384% |
| 2026-04-23 | 21.3500 | 23.3800 | 21.3500 | 21.8700 | +2.101% | 16 | 370 | -65.524% |
| 2026-04-22 | 21.7500 | 21.7500 | 21.4200 | 21.4200 | -2.945% | 44 | 357 | -64.799% |
| 2026-04-20 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | +1.378% | 1 | 330 | -65.836% |
| 2026-04-17 | 21.8000 | 21.8500 | 21.7700 | 21.7700 | -5.717% | 15 | 329 | -65.365% |
| 2026-04-15 | 23.3200 | 23.5500 | 23.0900 | 23.0900 | -2.779% | 7 | 322 | -67.345% |
| 2026-04-14 | 23.7600 | 23.7600 | 23.7500 | 23.7500 | -11.015% | 3 | 320 | -68.253% |
| 2026-04-10 | 26.7000 | 26.7100 | 26.6800 | 26.6900 | -3.157% | 4 | 319 | -71.750% |
| 2026-04-09 | 27.5600 | 27.5600 | 27.5600 | 27.5600 | -1.922% | 29 | 315 | -72.642% |
| 2026-04-08 | 27.3700 | 28.1000 | 27.3700 | 28.1000 | -18.856% | 10 | 295 | -73.167% |
| 2026-04-07 | 34.6300 | 34.6300 | 34.6300 | 34.6300 | +5.708% | 3 | 296 | -78.227% |
| 2026-04-06 | 32.7600 | 32.7600 | 32.7600 | 32.7600 | -4.322% | 1 | 293 | -76.984% |
| 2026-04-02 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | +2.087% | 9 | 284 | -77.979% |
| 2026-04-01 | 33.5400 | 33.5400 | 33.5400 | 33.5400 | -6.859% | 4 | 284 | -77.519% |
| 2026-03-31 | 38.7400 | 38.7400 | 35.9600 | 36.0100 | -17.427% | 773 | 284 | -79.061% |
| 2026-03-30 | 41.1500 | 43.6100 | 41.1500 | 43.6100 | +2.539% | 3 | 266 | -82.710% |
| 2026-03-27 | 40.7700 | 42.5300 | 40.7700 | 42.5300 | +20.927% | 44 | 265 | -82.271% |
| 2026-03-25 | 35.1700 | 35.1700 | 35.1700 | 35.1700 | +1.442% | 83 | 251 | -78.561% |
| 2026-03-23 | 33.6700 | 34.6700 | 33.0700 | 34.6700 | -7.399% | 15 | 175 | -78.252% |
| 2026-03-20 | 35.9000 | 37.4400 | 35.9000 | 37.4400 | +15.627% | 5 | 178 | -79.861% |
| 2026-03-18 | 32.3800 | 32.3800 | 32.3800 | 32.3800 | +0.715% | 1 | 174 | -76.714% |
| 2026-03-16 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -6.730% | 1 | 174 | -76.547% |
| 2026-03-13 | 31.4500 | 34.4700 | 31.4500 | 34.4700 | +5.834% | 2 | 174 | -78.126% |
| 2026-03-12 | 32.0000 | 32.5700 | 31.7000 | 32.5700 | +6.264% | 4 | 174 | -76.850% |
| 2026-03-11 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -9.507% | 1 | 174 | -75.400% |
| 2026-03-09 | 33.8700 | 33.8700 | 33.8700 | 33.8700 | +4.408% | 2 | 174 | -77.738% |
| 2026-03-06 | 32.4400 | 32.4400 | 32.4400 | 32.4400 | +8.422% | 2 | 181 | -76.757% |
| 2026-03-03 | 30.0200 | 30.0200 | 29.9200 | 29.9200 | +2.221% | 25 | 181 | -74.799% |
| 2026-03-02 | 29.2700 | 29.2700 | 29.2700 | 29.2700 | +3.794% | 4 | 157 | -74.240% |
| 2026-02-27 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -1.605% | 4 | 157 | -73.262% |
| 2026-02-23 | 28.6600 | 28.6600 | 28.6600 | 28.6600 | +3.279% | 1 | 153 | -73.692% |
| 2026-02-20 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -1.175% | 2 | 153 | -72.829% |
| 2026-02-19 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | -1.818% | 3 | 153 | -73.148% |
| 2026-02-13 | 29.0700 | 29.3800 | 28.6000 | 28.6000 | +9.369% | 20 | 150 | -73.636% |
| 2026-02-11 | 27.0300 | 27.0300 | 26.1500 | 26.1500 | +1.910% | 2 | 150 | -71.166% |
| 2026-02-10 | 25.6600 | 25.6600 | 25.6600 | 25.6600 | -0.620% | 1 | 150 | -70.616% |
| 2026-01-15 | 25.8400 | 25.8400 | 25.8200 | 25.8200 | +3.736% | 6 | 149 | -70.798% |
| 2026-01-12 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | -0.200% | 1 | 153 | -69.707% |
| 2026-01-09 | 24.9500 | 24.9500 | 24.9400 | 24.9400 | -4.040% | 6 | 152 | -69.767% |
| 2026-01-07 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | -7.935% | 1 | 146 | -70.989% |
| 2025-12-19 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | -4.045% | 2 | 145 | -73.291% |
| 2025-12-18 | 29.5200 | 29.5200 | 29.4200 | 29.4200 | +0.102% | 3 | 145 | -74.371% |
| 2025-12-17 | 29.3900 | 29.3900 | 29.3900 | 29.3900 | +0.789% | 12 | 145 | -74.345% |
| 2025-12-15 | 29.1600 | 29.1600 | 29.1600 | 29.1600 | +1.285% | 16 | 133 | -74.143% |
| 2025-12-05 | 28.8000 | 28.8000 | 28.7900 | 28.7900 | -2.506% | 2 | 117 | -73.810% |
| 2025-12-04 | 29.5200 | 29.5300 | 29.5200 | 29.5300 | -1.435% | 2 | 117 | -74.467% |
| 2025-12-02 | 29.9300 | 29.9600 | 29.9300 | 29.9600 | -0.266% | 69 | 117 | -74.833% |
| 2025-11-28 | 30.2300 | 30.2300 | 30.0400 | 30.0400 | -10.275% | 34 | 48 | -74.900% |
| 2025-11-25 | 33.4800 | 33.4800 | 33.4800 | 33.4800 | +7.480% | 5 | 14 | -77.479% |
| 2025-11-11 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | +1.897% | 1 | 15 | -75.795% |
| 2025-11-10 | 30.9500 | 30.9500 | 30.5700 | 30.5700 | +7.188% | 14 | 15 | -75.335% |
| 2025-10-28 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | 0.000% | 1 | 1 | -73.562% |