SPY270617P00635000
SPY Jun 17 2027 635.00 Put
optionOPRA
EODOct 23, 2026
11.00USD+14.823%(+1.42)199Vol2,963OI
SPY270617P00635000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +14.823% | 199 | 3,096 | 0.000% |
| 2026-10-19 | 9.7300 | 9.7300 | 9.5200 | 9.5800 | -8.935% | 20 | 3,113 | +14.823% |
| 2026-10-16 | 9.0300 | 10.7600 | 9.0300 | 10.5200 | +11.441% | 40 | 3,079 | +4.563% |
| 2026-10-15 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -1.461% | 3 | 3,076 | +16.525% |
| 2026-10-14 | 9.1400 | 9.5800 | 9.1000 | 9.5800 | +9.737% | 53 | 3,077 | +14.823% |
| 2026-10-13 | 8.8300 | 8.8300 | 8.7300 | 8.7300 | -0.795% | 174 | 3,067 | +26.002% |
| 2026-10-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.825% | 42 | 3,025 | +25.000% |
| 2026-10-07 | 9.1600 | 9.1600 | 9.1500 | 9.1500 | +5.536% | 2 | 3,024 | +20.219% |
| 2026-10-06 | 8.7100 | 8.7200 | 8.6700 | 8.6700 | -5.453% | 31 | 3,025 | +26.874% |
| 2026-10-05 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -4.380% | 1 | 3,024 | +19.956% |
| 2026-10-02 | 9.5800 | 9.5900 | 9.5800 | 9.5900 | -7.700% | 6 | 3,021 | +14.703% |
| 2026-10-01 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +7.224% | 1 | 3,021 | +5.871% |
| 2026-09-30 | 9.7500 | 9.7500 | 9.6900 | 9.6900 | -4.154% | 2 | 3,021 | +13.519% |
| 2026-09-29 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +0.999% | 4 | 3,021 | +8.803% |
| 2026-09-28 | 9.7900 | 10.0100 | 9.7900 | 10.0100 | +3.946% | 3 | 3,023 | +9.890% |
| 2026-09-25 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -5.123% | 17 | 3,006 | +14.226% |
| 2026-09-24 | 10.2800 | 10.2800 | 10.1500 | 10.1500 | +8.440% | 91 | 3,005 | +8.374% |
| 2026-09-22 | 9.6100 | 9.6100 | 9.3600 | 9.3600 | -12.195% | 171 | 2,834 | +17.521% |
| 2026-09-18 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -2.291% | 2 | 2,834 | +3.189% |
| 2026-09-17 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -8.932% | 50 | 2,784 | +0.825% |
| 2026-09-10 | 12.0100 | 12.0100 | 11.9800 | 11.9800 | +5.458% | 4 | 2,781 | -8.180% |
| 2026-09-09 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +9.653% | 278 | 2,503 | -3.169% |
| 2026-09-03 | 10.4200 | 10.4200 | 10.3600 | 10.3600 | -11.755% | 7 | 2,503 | +6.178% |
| 2026-09-01 | 11.7500 | 11.7500 | 11.7400 | 11.7400 | +0.085% | 86 | 2,462 | -6.303% |
| 2026-08-28 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -8.359% | 1 | 2,461 | -6.223% |
| 2026-08-21 | 12.8300 | 12.8300 | 12.8000 | 12.8000 | -2.662% | 4 | 2,465 | -14.063% |
| 2026-08-20 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.303% | 1 | 2,465 | -16.350% |
| 2026-08-17 | 12.7600 | 13.1900 | 12.7600 | 13.1900 | +4.104% | 69 | 2,429 | -16.603% |
| 2026-08-14 | 12.8200 | 12.8200 | 12.6700 | 12.6700 | -0.315% | 106 | 2,453 | -13.181% |
| 2026-08-13 | 12.5400 | 12.7900 | 12.5400 | 12.7100 | -2.306% | 166 | 2,305 | -13.454% |
| 2026-08-12 | 13.0000 | 13.0100 | 13.0000 | 13.0100 | -1.737% | 151 | 2,212 | -15.450% |
| 2026-08-11 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | +3.276% | 49 | 2,163 | -16.918% |
| 2026-08-10 | 12.8300 | 12.8300 | 12.8200 | 12.8200 | -2.731% | 50 | 2,137 | -14.197% |
| 2026-08-07 | 13.0300 | 13.1800 | 13.0300 | 13.1800 | -0.603% | 5 | 2,136 | -16.540% |
| 2026-08-06 | 13.1300 | 13.2600 | 13.1300 | 13.2600 | +1.454% | 301 | 1,926 | -17.044% |
| 2026-08-05 | 13.2000 | 13.2000 | 13.0700 | 13.0700 | -2.317% | 9 | 1,937 | -15.838% |
| 2026-08-04 | 13.8500 | 13.8500 | 13.3800 | 13.3800 | -8.731% | 260 | 1,848 | -17.788% |
| 2026-08-03 | 14.7300 | 14.7300 | 14.6000 | 14.6600 | -7.449% | 5 | 1,845 | -24.966% |
| 2026-07-31 | 16.2600 | 16.2600 | 15.8400 | 15.8400 | -12.195% | 65 | 1,820 | -30.556% |
| 2026-07-30 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | -0.276% | 1 | 1,820 | -39.024% |
| 2026-07-27 | 18.2200 | 18.2200 | 18.0900 | 18.0900 | -2.532% | 18 | 1,838 | -39.193% |
| 2026-07-23 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +9.176% | 1 | 1,838 | -40.733% |
| 2026-07-22 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 3 | 1,838 | -35.294% |
| 2026-07-21 | 17.2600 | 17.2600 | 17.0000 | 17.0000 | -4.868% | 5 | 1,838 | -35.294% |
| 2026-07-20 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | -2.775% | 1 | 1,838 | -38.444% |
| 2026-07-17 | 17.9600 | 18.3800 | 17.9600 | 18.3800 | +7.485% | 21 | 1,827 | -40.152% |
| 2026-07-16 | 16.4400 | 17.1000 | 16.4400 | 17.1000 | +2.334% | 6 | 1,823 | -35.673% |
| 2026-07-14 | 16.7600 | 17.0500 | 16.7100 | 16.7100 | -0.536% | 10 | 1,828 | -34.171% |
| 2026-07-09 | 16.8500 | 16.8500 | 16.8000 | 16.8000 | -3.890% | 11 | 1,828 | -34.524% |
| 2026-07-08 | 18.0300 | 18.0300 | 17.4500 | 17.4800 | -0.851% | 23 | 1,845 | -37.071% |
| 2026-07-02 | 17.0000 | 17.6300 | 17.0000 | 17.6300 | +1.849% | 22 | 1,825 | -37.606% |
| 2026-07-01 | 17.0100 | 17.3100 | 17.0000 | 17.3100 | +0.406% | 32 | 1,833 | -36.453% |
| 2026-06-30 | 17.4700 | 17.8200 | 17.2400 | 17.2400 | -7.461% | 30 | 1,817 | -36.195% |
| 2026-06-29 | 18.4700 | 18.6300 | 18.4700 | 18.6300 | -6.617% | 7 | 1,810 | -40.955% |
| 2026-06-25 | 19.0000 | 20.0000 | 19.0000 | 19.9500 | -2.445% | 10 | 1,805 | -44.862% |
| 2026-06-24 | 20.1900 | 20.4800 | 19.7400 | 20.4500 | +0.196% | 18 | 1,799 | -46.210% |
| 2026-06-23 | 20.4000 | 20.4100 | 20.4000 | 20.4100 | +8.218% | 2 | 1,797 | -46.105% |
| 2026-06-22 | 18.3000 | 19.0300 | 18.3000 | 18.8600 | +0.802% | 94 | 1,703 | -41.676% |
| 2026-06-18 | 18.6900 | 18.7200 | 18.6900 | 18.7100 | -5.600% | 29 | 1,674 | -41.208% |
| 2026-06-17 | 18.8000 | 19.8200 | 18.8000 | 19.8200 | +8.247% | 8 | 1,666 | -44.501% |
| 2026-06-16 | 18.1300 | 18.3500 | 18.1300 | 18.3100 | +1.328% | 30 | 1,658 | -39.924% |
| 2026-06-15 | 18.0900 | 18.0900 | 17.9600 | 18.0700 | -11.204% | 3 | 1,659 | -39.126% |
| 2026-06-12 | 20.2800 | 20.3500 | 20.2800 | 20.3500 | -3.737% | 2 | 1,658 | -45.946% |
| 2026-06-11 | 22.7600 | 23.3300 | 21.1400 | 21.1400 | -9.542% | 24 | 1,657 | -47.966% |
| 2026-06-10 | 22.5100 | 23.3700 | 22.5100 | 23.3700 | +5.270% | 27 | 1,647 | -52.931% |
| 2026-06-09 | 20.0400 | 22.4700 | 19.8700 | 22.2000 | +7.350% | 10 | 1,647 | -50.450% |
| 2026-06-08 | 20.7600 | 20.7600 | 20.6800 | 20.6800 | -4.876% | 15 | 1,632 | -46.809% |
| 2026-06-05 | 19.7000 | 21.9900 | 19.7000 | 21.7400 | +13.822% | 5 | 1,632 | -49.402% |
| 2026-06-04 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +2.743% | 1 | 1,632 | -42.408% |
| 2026-06-01 | 18.6200 | 18.6200 | 18.5900 | 18.5900 | +0.270% | 6 | 1,628 | -40.828% |
| 2026-05-29 | 18.4500 | 18.5400 | 18.4100 | 18.5400 | -1.853% | 67 | 1,562 | -40.669% |
| 2026-05-28 | 19.1400 | 19.1800 | 18.8900 | 18.8900 | -3.721% | 25 | 1,572 | -41.768% |
| 2026-05-27 | 19.7600 | 19.7600 | 19.6100 | 19.6200 | +0.255% | 121 | 1,477 | -43.935% |
| 2026-05-26 | 19.5600 | 19.8000 | 19.5600 | 19.5700 | -3.453% | 12 | 1,473 | -43.792% |
| 2026-05-22 | 20.3400 | 20.3400 | 19.9000 | 20.2700 | -4.880% | 18 | 1,460 | -45.733% |
| 2026-05-20 | 22.2400 | 22.2400 | 21.3100 | 21.3100 | -4.611% | 2 | 1,459 | -48.381% |
| 2026-05-18 | 22.2000 | 22.3400 | 22.1500 | 22.3400 | +1.499% | 26 | 1,461 | -50.761% |
| 2026-05-15 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | +4.214% | 1 | 1,461 | -50.023% |
| 2026-05-14 | 21.4000 | 21.4300 | 21.0000 | 21.1200 | -4.000% | 69 | 1,445 | -47.917% |
| 2026-05-13 | 22.6300 | 22.6800 | 21.9400 | 22.0000 | -0.901% | 76 | 1,433 | -50.000% |
| 2026-05-11 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -1.770% | 10 | 1,433 | -50.450% |
| 2026-05-08 | 22.7200 | 22.9000 | 22.6000 | 22.6000 | -3.046% | 20 | 1,438 | -51.327% |
| 2026-05-07 | 22.7900 | 23.3100 | 22.7900 | 23.3100 | +0.172% | 11 | 1,445 | -52.810% |
| 2026-05-06 | 23.4400 | 23.4400 | 23.2700 | 23.2700 | -5.828% | 3 | 1,445 | -52.729% |
| 2026-05-05 | 24.8400 | 24.8400 | 24.7100 | 24.7100 | -2.793% | 39 | 1,430 | -55.484% |
| 2026-05-04 | 25.4200 | 25.4200 | 25.4200 | 25.4200 | +1.639% | 1 | 1,429 | -56.727% |
| 2026-05-01 | 24.2400 | 25.0100 | 24.1700 | 25.0100 | -2.874% | 9 | 1,429 | -56.018% |
| 2026-04-30 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -4.630% | 1 | 1,429 | -57.282% |
| 2026-04-29 | 26.9000 | 27.0000 | 26.9000 | 27.0000 | +1.389% | 2 | 1,428 | -59.259% |
| 2026-04-28 | 27.4000 | 27.4000 | 26.6300 | 26.6300 | -1.879% | 71 | 1,428 | -58.693% |
| 2026-04-23 | 27.1400 | 27.1400 | 27.1400 | 27.1400 | +0.185% | 12 | 1,360 | -59.469% |
| 2026-04-22 | 27.1600 | 27.1600 | 27.0900 | 27.0900 | -3.834% | 10 | 1,348 | -59.395% |
| 2026-04-21 | 28.1100 | 28.1700 | 28.0900 | 28.1700 | +1.807% | 13 | 1,342 | -60.951% |
| 2026-04-20 | 28.0100 | 28.1000 | 27.6600 | 27.6700 | +3.866% | 14 | 1,342 | -60.246% |
| 2026-04-17 | 26.6600 | 26.6600 | 26.6400 | 26.6400 | -6.983% | 152 | 1,338 | -58.709% |
| 2026-04-16 | 28.7500 | 29.1200 | 28.6400 | 28.6400 | -4.374% | 312 | 1,190 | -61.592% |
| 2026-04-15 | 29.5100 | 29.9500 | 29.4900 | 29.9500 | -0.926% | 293 | 879 | -63.272% |
| 2026-04-14 | 30.5800 | 30.6000 | 29.9400 | 30.2300 | -7.723% | 1,044 | 646 | -63.612% |
| 2026-04-13 | 33.4400 | 33.5200 | 32.7600 | 32.7600 | -2.732% | 115 | 1,044 | -66.422% |
| 2026-04-10 | 33.8300 | 33.8300 | 33.6800 | 33.6800 | -3.191% | 5 | 414 | -67.340% |
| 2026-04-08 | 34.4800 | 35.1500 | 34.4800 | 34.7900 | -18.180% | 8 | 410 | -68.382% |
| 2026-04-07 | 44.0700 | 44.0700 | 42.4900 | 42.5200 | +0.401% | 4 | 410 | -74.130% |
| 2026-04-01 | 43.0600 | 43.0600 | 42.3500 | 42.3500 | -8.393% | 2 | 408 | -74.026% |
| 2026-03-31 | 49.1200 | 49.9300 | 46.2300 | 46.2300 | -15.128% | 8 | 408 | -76.206% |
| 2026-03-30 | 50.6500 | 54.4700 | 50.6500 | 54.4700 | +2.677% | 28 | 411 | -79.805% |
| 2026-03-27 | 50.6400 | 53.2000 | 50.6400 | 53.0500 | +12.561% | 54 | 409 | -79.265% |
| 2026-03-26 | 44.0000 | 47.1300 | 44.0000 | 47.1300 | +5.248% | 21 | 390 | -76.660% |
| 2026-03-24 | 45.0000 | 45.0000 | 44.7800 | 44.7800 | +7.904% | 2 | 390 | -75.435% |
| 2026-03-23 | 42.1700 | 42.1700 | 41.5000 | 41.5000 | -6.447% | 2 | 392 | -73.494% |
| 2026-03-20 | 44.7900 | 44.7900 | 44.3600 | 44.3600 | +5.094% | 281 | 391 | -75.203% |
| 2026-03-18 | 41.3300 | 42.2100 | 41.3300 | 42.2100 | +9.551% | 11 | 390 | -73.940% |
| 2026-03-17 | 38.8500 | 38.8500 | 38.5300 | 38.5300 | -2.825% | 24 | 388 | -71.451% |
| 2026-03-16 | 39.7500 | 39.7500 | 39.6500 | 39.6500 | -6.087% | 3 | 380 | -72.257% |
| 2026-03-13 | 42.2200 | 42.2200 | 42.2200 | 42.2200 | +4.195% | 2 | 379 | -73.946% |
| 2026-03-12 | 40.5700 | 40.6200 | 40.0500 | 40.5200 | +5.247% | 82 | 377 | -72.853% |
| 2026-03-11 | 38.5300 | 38.5300 | 38.3800 | 38.5000 | +2.312% | 6 | 358 | -71.429% |
| 2026-03-09 | 39.7000 | 40.4100 | 37.6300 | 37.6300 | -3.115% | 8 | 359 | -70.768% |
| 2026-03-06 | 38.8600 | 38.8600 | 38.8400 | 38.8400 | +14.068% | 3 | 360 | -71.679% |
| 2026-03-04 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | -5.021% | 1 | 360 | -67.695% |
| 2026-03-03 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | +3.493% | 4 | 359 | -69.317% |
| 2026-02-27 | 34.6400 | 34.6400 | 34.6400 | 34.6400 | +9.378% | 1 | 363 | -68.245% |
| 2026-02-09 | 31.7300 | 31.7300 | 31.6600 | 31.6700 | -5.716% | 12 | 364 | -65.267% |
| 2026-02-06 | 34.2500 | 34.2500 | 33.5900 | 33.5900 | -6.094% | 8 | 362 | -67.252% |
| 2026-02-05 | 36.5900 | 36.5900 | 35.7400 | 35.7700 | +7.128% | 8 | 354 | -69.248% |
| 2026-02-04 | 33.7300 | 33.7600 | 33.3800 | 33.3900 | -0.179% | 5 | 360 | -67.056% |
| 2026-02-03 | 32.2400 | 33.6000 | 32.2200 | 33.4500 | +7.695% | 25 | 355 | -67.115% |
| 2026-02-02 | 31.0200 | 31.0600 | 31.0000 | 31.0600 | -5.218% | 14 | 330 | -64.585% |
| 2026-01-30 | 32.5300 | 33.0400 | 32.5300 | 32.7700 | +3.115% | 5 | 321 | -66.433% |
| 2026-01-22 | 31.7800 | 31.7800 | 31.7800 | 31.7800 | -8.494% | 17 | 317 | -65.387% |
| 2026-01-21 | 34.7300 | 34.7300 | 34.7300 | 34.7300 | -1.223% | 1 | 300 | -68.327% |
| 2026-01-20 | 35.1600 | 35.1600 | 35.1600 | 35.1600 | +12.153% | 1 | 300 | -68.714% |
| 2026-01-15 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | +1.423% | 2 | 301 | -64.912% |
| 2026-01-12 | 30.9100 | 30.9100 | 30.9100 | 30.9100 | -0.739% | 5 | 301 | -64.413% |
| 2026-01-09 | 31.5700 | 31.5700 | 31.1400 | 31.1400 | -9.870% | 7 | 296 | -64.676% |
| 2026-01-02 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +4.570% | 5 | 294 | -68.162% |
| 2025-12-29 | 33.0400 | 33.0400 | 33.0400 | 33.0400 | +1.568% | 1 | 289 | -66.707% |
| 2025-12-23 | 32.5300 | 32.5300 | 32.5000 | 32.5300 | -10.410% | 280 | 288 | -66.185% |
| 2025-12-15 | 36.3100 | 36.3100 | 36.3100 | 36.3100 | +0.693% | 1 | 8 | -69.705% |
| 2025-12-12 | 36.0700 | 36.0700 | 36.0600 | 36.0600 | -0.907% | 5 | 7 | -69.495% |
| 2025-12-04 | 36.4000 | 36.4000 | 36.3900 | 36.3900 | +0.664% | 2 | 5 | -69.772% |
| 2025-12-03 | 36.5300 | 36.5800 | 36.1000 | 36.1500 | 0.000% | 6 | 4 | -69.571% |