SPY270617P00615000
SPY Jun 17 2027 615.00 Put
optionOPRA
EODOct 22, 2026
9.11USD+19.241%(+1.47)2Vol5,174OI
SPY270617P00615000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +19.241% | 2 | 5,176 | 0.000% |
| 2026-10-21 | 7.7700 | 8.0000 | 7.5900 | 7.6400 | -4.380% | 424 | 4,755 | +19.241% |
| 2026-10-20 | 8.5300 | 8.5300 | 7.9300 | 7.9900 | -2.916% | 132 | 4,625 | +14.018% |
| 2026-10-19 | 7.8900 | 8.3200 | 7.8900 | 8.2300 | -7.735% | 22 | 4,604 | +10.693% |
| 2026-10-16 | 7.4900 | 8.9200 | 7.4900 | 8.9200 | +16.601% | 62 | 4,544 | +2.130% |
| 2026-10-15 | 8.5100 | 8.5100 | 7.6500 | 7.6500 | -6.934% | 5 | 4,541 | +19.085% |
| 2026-10-14 | 7.7100 | 8.2200 | 7.7100 | 8.2200 | +10.484% | 17 | 4,531 | +10.827% |
| 2026-10-13 | 7.3500 | 7.4600 | 7.3400 | 7.4400 | +1.087% | 653 | 3,878 | +22.446% |
| 2026-10-12 | 7.3600 | 7.3900 | 7.3300 | 7.3600 | -1.997% | 64 | 3,815 | +23.777% |
| 2026-10-09 | 7.5900 | 7.5900 | 7.4900 | 7.5100 | -3.718% | 266 | 3,551 | +21.305% |
| 2026-10-08 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | +4.980% | 51 | 3,500 | +16.795% |
| 2026-10-07 | 7.7700 | 7.7900 | 7.4200 | 7.4300 | +1.503% | 501 | 3,176 | +22.611% |
| 2026-10-06 | 7.4400 | 7.4700 | 7.2900 | 7.3200 | -4.563% | 204 | 3,154 | +24.454% |
| 2026-10-05 | 7.9700 | 7.9700 | 7.6100 | 7.6700 | -5.074% | 592 | 2,876 | +18.774% |
| 2026-10-02 | 8.1000 | 8.2400 | 8.0000 | 8.0800 | -5.718% | 332 | 2,588 | +12.748% |
| 2026-10-01 | 8.4500 | 8.7700 | 8.4500 | 8.5700 | +3.753% | 212 | 2,470 | +6.301% |
| 2026-09-30 | 8.2700 | 8.2700 | 8.2600 | 8.2600 | -2.824% | 8 | 2,468 | +10.291% |
| 2026-09-29 | 8.2800 | 8.5000 | 8.2800 | 8.5000 | +2.410% | 3 | 2,467 | +7.176% |
| 2026-09-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.924% | 4 | 2,467 | +9.759% |
| 2026-09-24 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +1.907% | 86 | 2,467 | +6.550% |
| 2026-09-23 | 8.4700 | 8.4700 | 8.3900 | 8.3900 | +5.801% | 6 | 2,469 | +8.582% |
| 2026-09-22 | 8.1000 | 8.1000 | 7.9300 | 7.9300 | -4.343% | 18 | 2,486 | +14.880% |
| 2026-09-21 | 8.6300 | 8.6300 | 8.2600 | 8.2900 | -9.597% | 28 | 2,510 | +9.891% |
| 2026-09-17 | 9.3400 | 9.3400 | 9.1700 | 9.1700 | -11.572% | 2 | 2,510 | -0.654% |
| 2026-09-16 | 10.6000 | 10.6000 | 10.3700 | 10.3700 | +4.960% | 18 | 2,494 | -12.150% |
| 2026-09-15 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -1.789% | 10 | 2,494 | -7.794% |
| 2026-09-14 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -2.330% | 1 | 2,494 | -9.443% |
| 2026-09-10 | 10.3400 | 10.3400 | 10.3000 | 10.3000 | +11.351% | 2 | 2,493 | -11.553% |
| 2026-09-08 | 9.1400 | 9.2500 | 9.1200 | 9.2500 | +3.816% | 171 | 2,368 | -1.514% |
| 2026-09-04 | 8.8000 | 8.9100 | 8.7000 | 8.9100 | +1.596% | 11 | 2,357 | +2.245% |
| 2026-09-03 | 8.9000 | 8.9000 | 8.7500 | 8.7700 | -6.203% | 157 | 2,204 | +3.877% |
| 2026-09-02 | 9.5500 | 9.5500 | 9.3500 | 9.3500 | -7.426% | 3 | 2,204 | -2.567% |
| 2026-09-01 | 10.0000 | 10.1000 | 9.9400 | 10.1000 | +4.663% | 182 | 2,148 | -9.802% |
| 2026-08-31 | 9.8500 | 9.8500 | 9.6500 | 9.6500 | -2.328% | 3 | 2,147 | -5.596% |
| 2026-08-28 | 9.9400 | 9.9400 | 9.8800 | 9.8800 | +0.305% | 13 | 2,146 | -7.794% |
| 2026-08-27 | 10.2500 | 10.2500 | 9.8500 | 9.8500 | -5.106% | 110 | 2,038 | -7.513% |
| 2026-08-26 | 10.4700 | 10.4700 | 10.3800 | 10.3800 | -5.119% | 2 | 2,037 | -12.235% |
| 2026-08-25 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -0.273% | 50 | 2,042 | -16.728% |
| 2026-08-24 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +0.091% | 1 | 2,041 | -16.955% |
| 2026-08-21 | 11.1500 | 11.1600 | 10.9600 | 10.9600 | +0.366% | 197 | 1,990 | -16.880% |
| 2026-08-19 | 11.0800 | 11.1300 | 10.9200 | 10.9200 | -3.534% | 8 | 1,984 | -16.575% |
| 2026-08-18 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | +1.525% | 4 | 1,980 | -19.523% |
| 2026-08-17 | 11.1600 | 11.1600 | 11.1400 | 11.1500 | +3.145% | 74 | 1,977 | -18.296% |
| 2026-08-14 | 10.9000 | 10.9000 | 10.8100 | 10.8100 | -0.826% | 50 | 1,976 | -15.726% |
| 2026-08-13 | 10.9100 | 10.9200 | 10.8600 | 10.9000 | -1.179% | 296 | 1,705 | -16.422% |
| 2026-08-12 | 11.0900 | 11.0900 | 11.0300 | 11.0300 | -2.216% | 128 | 1,603 | -17.407% |
| 2026-08-11 | 11.1800 | 11.3700 | 11.1800 | 11.2800 | +1.257% | 42 | 1,568 | -19.238% |
| 2026-08-10 | 11.1500 | 11.1500 | 11.1400 | 11.1400 | -0.269% | 3 | 1,569 | -18.223% |
| 2026-08-07 | 11.1600 | 11.1700 | 11.1400 | 11.1700 | -1.499% | 221 | 1,374 | -18.442% |
| 2026-08-06 | 11.3300 | 11.3400 | 11.3300 | 11.3400 | +1.070% | 88 | 1,286 | -19.665% |
| 2026-08-05 | 11.1800 | 11.2800 | 11.1800 | 11.2200 | -1.837% | 101 | 1,193 | -18.806% |
| 2026-08-04 | 11.8500 | 11.8500 | 11.4200 | 11.4300 | -8.413% | 190 | 1,048 | -20.297% |
| 2026-08-03 | 12.5000 | 12.5000 | 12.4800 | 12.4800 | -8.370% | 54 | 1,005 | -27.003% |
| 2026-07-31 | 13.8500 | 13.8500 | 13.6200 | 13.6200 | -9.980% | 70 | 1,004 | -33.113% |
| 2026-07-29 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +4.706% | 1 | 1,005 | -39.788% |
| 2026-07-28 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -4.872% | 5 | 1,005 | -36.955% |
| 2026-07-24 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | -5.476% | 1 | 1,004 | -40.026% |
| 2026-07-23 | 15.8100 | 16.1000 | 15.8100 | 16.0700 | +5.377% | 25 | 1,000 | -43.311% |
| 2026-07-17 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +7.698% | 2 | 1,000 | -40.262% |
| 2026-07-15 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -0.562% | 15 | 985 | -35.664% |
| 2026-07-14 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | -0.697% | 20 | 975 | -36.025% |
| 2026-07-09 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -3.887% | 1 | 975 | -36.471% |
| 2026-07-08 | 15.0000 | 15.0000 | 14.9200 | 14.9200 | -2.865% | 20 | 970 | -38.941% |
| 2026-07-02 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +5.931% | 1 | 969 | -40.690% |
| 2026-07-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -2.750% | 8 | 969 | -37.172% |
| 2026-06-30 | 15.3500 | 15.3500 | 14.9100 | 14.9100 | -12.603% | 4 | 969 | -38.900% |
| 2026-06-25 | 16.7500 | 17.0700 | 16.7500 | 17.0600 | -0.525% | 4 | 969 | -46.600% |
| 2026-06-24 | 17.1200 | 17.1500 | 17.1200 | 17.1500 | -2.667% | 2 | 968 | -46.880% |
| 2026-06-23 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | +9.645% | 2 | 968 | -48.297% |
| 2026-06-22 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +0.879% | 1 | 967 | -43.311% |
| 2026-06-18 | 16.2100 | 16.2100 | 15.9300 | 15.9300 | -7.438% | 189 | 1,042 | -42.812% |
| 2026-06-17 | 17.1800 | 17.2100 | 17.1600 | 17.2100 | +8.993% | 187 | 1,054 | -47.066% |
| 2026-06-16 | 15.3400 | 15.7900 | 15.3400 | 15.7900 | +1.609% | 27 | 1,029 | -42.305% |
| 2026-06-15 | 15.5800 | 15.5800 | 15.5400 | 15.5400 | -12.302% | 10 | 1,020 | -41.377% |
| 2026-06-12 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -11.133% | 5 | 1,020 | -48.589% |
| 2026-06-11 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | +4.782% | 1 | 1,021 | -54.313% |
| 2026-06-09 | 17.0400 | 19.0300 | 17.0400 | 19.0300 | +6.372% | 6 | 1,030 | -52.128% |
| 2026-06-08 | 17.5800 | 17.8900 | 17.3200 | 17.8900 | -4.992% | 841 | 1,627 | -49.078% |
| 2026-06-05 | 17.0000 | 18.8300 | 17.0000 | 18.8300 | +16.957% | 36 | 1,621 | -51.620% |
| 2026-06-04 | 15.9300 | 16.1100 | 15.9300 | 16.1000 | -1.106% | 21 | 1,603 | -43.416% |
| 2026-06-03 | 16.1500 | 16.2800 | 16.1500 | 16.2800 | +2.261% | 5 | 1,600 | -44.042% |
| 2026-06-01 | 16.0600 | 16.0600 | 15.9200 | 15.9200 | +1.015% | 33 | 1,600 | -42.776% |
| 2026-05-29 | 15.9200 | 15.9200 | 15.7600 | 15.7600 | -4.543% | 533 | 1,606 | -42.195% |
| 2026-05-28 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | -2.192% | 1 | 1,606 | -44.821% |
| 2026-05-27 | 16.8900 | 16.8900 | 16.8800 | 16.8800 | +0.416% | 4 | 1,606 | -46.031% |
| 2026-05-26 | 16.7800 | 16.8100 | 16.4700 | 16.8100 | -1.925% | 41 | 1,595 | -45.806% |
| 2026-05-22 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | -4.406% | 1 | 1,595 | -46.849% |
| 2026-05-21 | 18.4400 | 18.4400 | 17.9300 | 17.9300 | -5.432% | 7 | 1,597 | -49.191% |
| 2026-05-19 | 18.9200 | 18.9600 | 18.8800 | 18.9600 | -0.577% | 7 | 1,592 | -51.951% |
| 2026-05-15 | 19.5100 | 19.5100 | 19.0700 | 19.0700 | +3.585% | 52 | 1,603 | -52.229% |
| 2026-05-14 | 18.4100 | 18.4100 | 18.4100 | 18.4100 | -2.798% | 1 | 1,603 | -50.516% |
| 2026-05-13 | 19.4100 | 19.4100 | 18.9400 | 18.9400 | -2.572% | 4 | 1,604 | -51.901% |
| 2026-05-12 | 19.8500 | 19.8500 | 19.4400 | 19.4400 | +0.830% | 14 | 1,592 | -53.138% |
| 2026-05-11 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -2.479% | 8 | 1,584 | -52.749% |
| 2026-05-07 | 19.8300 | 19.8300 | 19.7700 | 19.7700 | -6.348% | 2 | 1,583 | -53.920% |
| 2026-05-05 | 21.1300 | 21.1300 | 21.1100 | 21.1100 | +0.333% | 19 | 1,570 | -56.845% |
| 2026-05-01 | 21.0100 | 21.0400 | 21.0100 | 21.0400 | -2.367% | 4 | 1,569 | -56.702% |
| 2026-04-30 | 22.5300 | 22.5300 | 21.5400 | 21.5500 | -5.772% | 10 | 1,569 | -57.726% |
| 2026-04-27 | 22.7700 | 22.8700 | 22.7700 | 22.8700 | +0.175% | 6 | 1,569 | -60.166% |
| 2026-04-24 | 22.8400 | 22.8400 | 22.8300 | 22.8300 | -3.057% | 3 | 1,571 | -60.096% |
| 2026-04-22 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | 0.000% | 1 | 1,571 | -61.316% |
| 2026-04-21 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +3.018% | 1 | 1,570 | -61.316% |
| 2026-04-17 | 23.0000 | 23.0000 | 22.8600 | 22.8600 | -8.670% | 13 | 1,570 | -60.149% |
| 2026-04-15 | 25.5100 | 25.5100 | 24.9300 | 25.0300 | -2.645% | 6 | 1,557 | -63.604% |
| 2026-04-14 | 25.7100 | 25.7100 | 25.7100 | 25.7100 | -8.505% | 3 | 1,554 | -64.566% |
| 2026-04-13 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -3.137% | 59 | 1,551 | -67.580% |
| 2026-04-10 | 28.1500 | 29.0600 | 28.1500 | 29.0100 | +0.904% | 228 | 1,551 | -68.597% |
| 2026-04-09 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -23.169% | 1 | 1,395 | -68.313% |
| 2026-04-07 | 37.4200 | 37.4200 | 37.4200 | 37.4200 | +5.527% | 4 | 1,395 | -75.655% |
| 2026-04-06 | 35.4600 | 35.4600 | 35.4600 | 35.4600 | -3.746% | 1 | 1,393 | -74.309% |
| 2026-04-02 | 36.8400 | 36.8400 | 36.8400 | 36.8400 | -5.948% | 1 | 1,391 | -75.271% |
| 2026-03-31 | 39.2000 | 39.2500 | 39.1700 | 39.1700 | -14.063% | 22 | 1,391 | -76.742% |
| 2026-03-30 | 44.1800 | 45.5800 | 44.1800 | 45.5800 | +0.618% | 4 | 1,383 | -80.013% |
| 2026-03-27 | 43.7000 | 45.3200 | 43.7000 | 45.3000 | +10.569% | 5 | 1,381 | -79.890% |
| 2026-03-26 | 40.4000 | 40.9700 | 40.4000 | 40.9700 | -0.341% | 102 | 1,379 | -77.764% |
| 2026-03-20 | 38.6600 | 41.1100 | 38.6600 | 41.1100 | +8.384% | 50 | 1,306 | -77.840% |
| 2026-03-19 | 38.2600 | 38.3500 | 37.9300 | 37.9300 | +12.385% | 4 | 1,271 | -75.982% |
| 2026-03-17 | 33.6900 | 33.7500 | 33.6900 | 33.7500 | -2.822% | 4 | 1,267 | -73.007% |
| 2026-03-12 | 34.7300 | 34.7300 | 34.7300 | 34.7300 | +6.468% | 1 | 1,265 | -73.769% |
| 2026-03-10 | 32.0400 | 32.6200 | 31.2400 | 32.6200 | -5.859% | 9 | 1,266 | -72.072% |
| 2026-03-09 | 34.4300 | 34.6800 | 34.4300 | 34.6500 | +2.972% | 4 | 1,267 | -73.709% |
| 2026-03-06 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | +3.794% | 1 | 1,269 | -72.927% |
| 2026-03-05 | 32.4200 | 32.4200 | 32.4200 | 32.4200 | +4.648% | 4 | 1,270 | -71.900% |
| 2026-03-04 | 30.9800 | 30.9800 | 30.9800 | 30.9800 | -1.526% | 2 | 1,270 | -70.594% |
| 2026-03-03 | 31.4600 | 31.4600 | 31.4600 | 31.4600 | +3.794% | 2 | 1,270 | -71.043% |
| 2026-02-27 | 30.3100 | 30.3100 | 30.3100 | 30.3100 | +4.625% | 8 | 1,272 | -69.944% |
| 2026-02-20 | 28.9700 | 28.9700 | 28.9700 | 28.9700 | -4.704% | 4 | 1,267 | -68.554% |
| 2026-02-17 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +5.373% | 3 | 1,266 | -70.033% |
| 2026-02-06 | 29.4600 | 29.4600 | 28.8300 | 28.8500 | -7.443% | 9 | 1,263 | -68.423% |
| 2026-02-05 | 32.3200 | 32.3200 | 30.9800 | 31.1700 | +6.201% | 15 | 1,254 | -70.773% |
| 2026-02-04 | 28.9500 | 29.3500 | 28.9000 | 29.3500 | -1.079% | 6 | 1,248 | -68.961% |
| 2026-02-03 | 29.6700 | 29.6700 | 29.6700 | 29.6700 | +1.610% | 1 | 1,242 | -69.296% |
| 2026-01-29 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +8.429% | 1 | 1,242 | -68.801% |
| 2026-01-27 | 26.9800 | 26.9800 | 26.9300 | 26.9300 | -9.873% | 7 | 1,242 | -66.172% |
| 2026-01-20 | 29.8800 | 29.8800 | 29.8800 | 29.8800 | +6.146% | 6 | 1,245 | -69.511% |
| 2026-01-14 | 28.7500 | 28.7500 | 28.1500 | 28.1500 | +2.215% | 11 | 1,239 | -67.638% |
| 2026-01-13 | 27.5400 | 27.5400 | 27.5400 | 27.5400 | +0.953% | 1 | 1,230 | -66.921% |
| 2026-01-12 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | -4.281% | 1 | 1,230 | -66.606% |
| 2026-01-05 | 28.6000 | 28.6000 | 28.5000 | 28.5000 | -3.291% | 801 | 429 | -68.035% |
| 2026-01-02 | 29.4700 | 29.4700 | 29.4700 | 29.4700 | +4.801% | 11 | 429 | -69.087% |
| 2025-12-29 | 28.1200 | 28.1200 | 28.1200 | 28.1200 | +0.825% | 1 | 418 | -67.603% |
| 2025-12-26 | 27.8600 | 27.8900 | 27.8600 | 27.8900 | -3.661% | 36 | 418 | -67.336% |
| 2025-12-22 | 29.0000 | 29.0600 | 28.9500 | 28.9500 | -4.361% | 351 | 390 | -68.532% |
| 2025-12-10 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | -2.134% | 2 | 44 | -69.904% |
| 2025-12-05 | 30.9800 | 30.9800 | 30.8300 | 30.9300 | -2.213% | 64 | 44 | -70.546% |
| 2025-12-04 | 31.6800 | 31.6800 | 31.6300 | 31.6300 | -1.526% | 52 | 73 | -71.198% |
| 2025-11-28 | 32.5500 | 32.5500 | 32.1200 | 32.1200 | -18.848% | 18 | 22 | -71.638% |
| 2025-11-20 | 37.7900 | 39.5800 | 37.7900 | 39.5800 | +2.832% | 12 | 21 | -76.983% |
| 2025-11-19 | 38.4900 | 38.4900 | 38.4900 | 38.4900 | -3.121% | 4 | 9 | -76.332% |
| 2025-11-18 | 39.7300 | 39.7300 | 39.7300 | 39.7300 | +4.388% | 5 | 5 | -77.070% |
| 2025-11-07 | 38.0600 | 38.0600 | 38.0600 | 38.0600 | 0.000% | 5 | 5 | -76.064% |