SPY270617P00645000
SPY Jun 17 2027 645.00 Put
optionOPRA
EODOct 27, 2026
10.52USD-6.071%(-0.68)1Vol2,612OI
SPY270617P00645000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -6.071% | 1 | 2,612 | 0.000% |
| 2026-10-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -6.899% | 1 | 2,612 | -6.071% |
| 2026-10-23 | 12.1000 | 12.1000 | 11.9700 | 12.0300 | +2.122% | 96 | 2,558 | -12.552% |
| 2026-10-22 | 10.9000 | 11.7800 | 10.9000 | 11.7800 | +18.511% | 2 | 2,557 | -10.696% |
| 2026-10-21 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -1.682% | 1 | 2,556 | +5.835% |
| 2026-10-20 | 11.0200 | 11.0200 | 10.1100 | 10.1100 | -0.882% | 5 | 2,553 | +4.055% |
| 2026-10-19 | 10.5300 | 10.6300 | 10.2000 | 10.2000 | -11.150% | 9 | 2,559 | +3.137% |
| 2026-10-16 | 9.7100 | 11.7300 | 9.7100 | 11.4800 | +15.493% | 23 | 2,564 | -8.362% |
| 2026-10-15 | 10.9300 | 10.9300 | 9.9400 | 9.9400 | -3.868% | 12 | 2,565 | +5.835% |
| 2026-10-14 | 9.9600 | 10.3400 | 9.9200 | 10.3400 | +6.598% | 94 | 2,589 | +1.741% |
| 2026-10-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -0.818% | 2 | 2,589 | +8.454% |
| 2026-10-07 | 9.7800 | 9.7900 | 9.7800 | 9.7800 | +3.822% | 21 | 2,610 | +7.566% |
| 2026-10-06 | 9.6200 | 9.6200 | 9.4200 | 9.4200 | -10.371% | 3 | 2,611 | +11.677% |
| 2026-10-02 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -5.571% | 1 | 2,610 | +0.095% |
| 2026-10-01 | 11.3400 | 11.3400 | 11.1300 | 11.1300 | -0.447% | 3 | 2,607 | -5.481% |
| 2026-09-30 | 10.5800 | 11.1800 | 10.5500 | 11.1800 | +1.729% | 10 | 2,608 | -5.903% |
| 2026-09-29 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +0.365% | 1 | 2,608 | -4.277% |
| 2026-09-28 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +3.205% | 2 | 2,606 | -3.927% |
| 2026-09-23 | 10.3500 | 10.6100 | 10.3500 | 10.6100 | -9.625% | 128 | 2,479 | -0.848% |
| 2026-09-18 | 11.9400 | 11.9800 | 11.7400 | 11.7400 | -2.003% | 20 | 2,477 | -10.392% |
| 2026-09-17 | 11.8300 | 11.9800 | 11.8300 | 11.9800 | -3.231% | 2 | 2,477 | -12.187% |
| 2026-09-16 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +0.732% | 2 | 2,476 | -15.024% |
| 2026-09-11 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -2.460% | 1 | 2,477 | -14.402% |
| 2026-09-09 | 12.3800 | 12.6000 | 12.3800 | 12.6000 | +4.651% | 272 | 2,323 | -16.508% |
| 2026-09-08 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +5.707% | 1 | 2,322 | -12.625% |
| 2026-09-04 | 11.2900 | 11.3900 | 11.2900 | 11.3900 | +0.264% | 201 | 2,324 | -7.638% |
| 2026-09-03 | 11.7900 | 11.7900 | 11.3200 | 11.3600 | -8.239% | 25 | 2,303 | -7.394% |
| 2026-09-02 | 12.8700 | 12.8700 | 12.3800 | 12.3800 | -4.549% | 2 | 2,302 | -15.024% |
| 2026-09-01 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +2.206% | 10 | 2,292 | -18.890% |
| 2026-08-31 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -0.314% | 20 | 2,312 | -17.100% |
| 2026-08-28 | 12.3900 | 12.7300 | 12.3900 | 12.7300 | -0.157% | 2 | 2,310 | -17.361% |
| 2026-08-27 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -8.798% | 189 | 2,310 | -17.490% |
| 2026-08-24 | 14.0100 | 14.1600 | 13.9800 | 13.9800 | -0.214% | 24 | 2,293 | -24.750% |
| 2026-08-19 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -2.978% | 2 | 2,297 | -24.911% |
| 2026-08-18 | 14.7600 | 14.7600 | 14.3900 | 14.4400 | +2.194% | 6 | 2,293 | -27.147% |
| 2026-08-17 | 13.8600 | 14.1300 | 13.8600 | 14.1300 | +2.614% | 58 | 2,235 | -25.548% |
| 2026-08-14 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +0.073% | 1 | 2,234 | -23.602% |
| 2026-08-13 | 13.8500 | 13.8500 | 13.7600 | 13.7600 | -1.924% | 72 | 2,162 | -23.547% |
| 2026-08-12 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -0.848% | 21 | 2,141 | -25.018% |
| 2026-08-11 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +1.872% | 14 | 2,141 | -25.654% |
| 2026-08-10 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -1.699% | 45 | 2,096 | -24.262% |
| 2026-08-07 | 14.2200 | 14.2200 | 14.1300 | 14.1300 | -1.739% | 16 | 2,082 | -25.548% |
| 2026-08-06 | 14.2700 | 14.4800 | 14.2700 | 14.3800 | -2.508% | 358 | 2,295 | -26.843% |
| 2026-08-04 | 15.3300 | 15.3300 | 14.7500 | 14.7500 | -6.527% | 17 | 2,310 | -28.678% |
| 2026-08-03 | 15.8300 | 15.8300 | 15.7800 | 15.7800 | -9.101% | 2 | 2,309 | -33.333% |
| 2026-07-31 | 17.6400 | 17.6400 | 17.3600 | 17.3600 | -6.767% | 56 | 2,253 | -39.401% |
| 2026-07-29 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | -3.673% | 1 | 2,252 | -43.502% |
| 2026-07-24 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | +9.830% | 3 | 2,255 | -45.577% |
| 2026-07-15 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -3.084% | 149 | 2,332 | -40.227% |
| 2026-07-13 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | +1.283% | 2 | 2,332 | -42.070% |
| 2026-07-10 | 17.9000 | 17.9300 | 17.9000 | 17.9300 | -10.973% | 3 | 2,333 | -41.327% |
| 2026-07-08 | 19.9000 | 20.1400 | 19.9000 | 20.1400 | +8.983% | 6 | 2,332 | -47.766% |
| 2026-07-06 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -7.136% | 1 | 2,333 | -43.074% |
| 2026-07-02 | 18.3500 | 19.9000 | 18.3500 | 19.9000 | +8.329% | 12 | 2,334 | -47.136% |
| 2026-07-01 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | -1.765% | 28 | 2,364 | -42.733% |
| 2026-06-30 | 19.3000 | 19.3000 | 18.7000 | 18.7000 | -6.030% | 10 | 2,365 | -43.743% |
| 2026-06-29 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -9.132% | 3 | 2,365 | -47.136% |
| 2026-06-26 | 22.8200 | 22.9200 | 21.9000 | 21.9000 | +1.483% | 9 | 2,367 | -51.963% |
| 2026-06-25 | 21.6900 | 21.6900 | 21.5800 | 21.5800 | -4.089% | 3 | 2,364 | -51.251% |
| 2026-06-24 | 21.6000 | 22.5000 | 21.6000 | 22.5000 | +3.116% | 5 | 2,365 | -53.244% |
| 2026-06-23 | 22.5800 | 22.5800 | 21.8200 | 21.8200 | +6.699% | 7 | 2,358 | -51.787% |
| 2026-06-22 | 19.4500 | 20.4500 | 19.4500 | 20.4500 | -4.884% | 15 | 2,358 | -48.557% |
| 2026-06-17 | 20.1000 | 21.5000 | 20.1000 | 21.5000 | +8.149% | 15 | 2,355 | -51.070% |
| 2026-06-16 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | +1.896% | 1 | 2,356 | -47.082% |
| 2026-06-15 | 19.5300 | 19.5800 | 19.4500 | 19.5100 | -10.216% | 552 | 2,344 | -46.079% |
| 2026-06-12 | 22.4000 | 22.8200 | 21.7000 | 21.7300 | -15.283% | 19 | 2,344 | -51.588% |
| 2026-06-11 | 24.5400 | 25.6500 | 24.5400 | 25.6500 | +0.117% | 5 | 2,343 | -58.986% |
| 2026-06-10 | 24.3300 | 25.6200 | 24.3300 | 25.6200 | +6.706% | 29 | 2,350 | -58.938% |
| 2026-06-09 | 21.4000 | 24.4000 | 21.4000 | 24.0100 | +6.711% | 31 | 2,332 | -56.185% |
| 2026-06-08 | 22.2000 | 22.5000 | 22.1800 | 22.5000 | -4.010% | 6 | 2,330 | -53.244% |
| 2026-06-05 | 22.8200 | 23.4400 | 22.8200 | 23.4400 | +17.907% | 9 | 2,328 | -55.119% |
| 2026-06-04 | 20.4800 | 20.4800 | 19.8800 | 19.8800 | -4.331% | 38 | 2,318 | -47.082% |
| 2026-06-03 | 20.6800 | 20.7800 | 20.4800 | 20.7800 | +3.589% | 27 | 2,318 | -49.374% |
| 2026-06-02 | 20.1000 | 20.1000 | 20.0200 | 20.0600 | +0.602% | 90 | 2,316 | -47.557% |
| 2026-06-01 | 19.9000 | 20.0300 | 19.7500 | 19.9400 | +0.809% | 12 | 2,313 | -47.242% |
| 2026-05-29 | 19.8000 | 19.8000 | 19.7000 | 19.7800 | -2.753% | 21 | 2,311 | -46.815% |
| 2026-05-28 | 21.3100 | 21.3100 | 20.3100 | 20.3400 | -5.483% | 11 | 2,311 | -48.279% |
| 2026-05-22 | 21.5900 | 21.5900 | 21.5200 | 21.5200 | -3.714% | 8 | 2,305 | -51.115% |
| 2026-05-21 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -2.614% | 7 | 2,298 | -52.931% |
| 2026-05-20 | 22.9000 | 22.9500 | 22.9000 | 22.9500 | -6.058% | 14 | 2,301 | -54.161% |
| 2026-05-15 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | +3.342% | 7 | 2,308 | -56.938% |
| 2026-05-13 | 23.9600 | 23.9800 | 23.6400 | 23.6400 | -7.075% | 15 | 2,293 | -55.499% |
| 2026-05-12 | 25.0400 | 25.4400 | 25.0400 | 25.4400 | +6.399% | 5 | 2,293 | -58.648% |
| 2026-05-11 | 24.1600 | 24.2000 | 23.9100 | 23.9100 | -1.198% | 33 | 2,292 | -56.002% |
| 2026-05-08 | 24.4000 | 24.5900 | 24.2000 | 24.2000 | -4.006% | 23 | 2,289 | -56.529% |
| 2026-05-07 | 25.2100 | 25.2100 | 25.2100 | 25.2100 | +2.065% | 2 | 2,292 | -58.271% |
| 2026-05-06 | 25.5400 | 25.5400 | 24.7000 | 24.7000 | -6.191% | 34 | 2,281 | -57.409% |
| 2026-05-05 | 26.4500 | 26.7200 | 26.3300 | 26.3300 | -4.636% | 27 | 2,269 | -60.046% |
| 2026-05-04 | 27.0200 | 27.6500 | 26.5900 | 27.6100 | +6.397% | 46 | 2,254 | -61.898% |
| 2026-05-01 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -4.455% | 2 | 2,252 | -59.461% |
| 2026-04-30 | 27.8500 | 27.8500 | 27.1600 | 27.1600 | -6.667% | 14 | 2,252 | -61.267% |
| 2026-04-28 | 29.2000 | 29.2000 | 29.1000 | 29.1000 | +3.191% | 12 | 2,243 | -63.849% |
| 2026-04-27 | 28.4000 | 28.4000 | 28.2000 | 28.2000 | -1.053% | 6 | 2,250 | -62.695% |
| 2026-04-24 | 28.7500 | 28.7500 | 28.5000 | 28.5000 | -3.781% | 8 | 2,246 | -63.088% |
| 2026-04-23 | 28.7500 | 29.6200 | 28.7500 | 29.6200 | +2.244% | 16 | 2,238 | -64.483% |
| 2026-04-22 | 29.3000 | 29.3000 | 28.9700 | 28.9700 | -6.548% | 6 | 2,238 | -63.687% |
| 2026-04-21 | 30.2800 | 31.0000 | 30.2800 | 31.0000 | +4.027% | 9 | 2,238 | -66.065% |
| 2026-04-20 | 29.3800 | 29.8000 | 29.3800 | 29.8000 | +2.759% | 2 | 2,238 | -64.698% |
| 2026-04-17 | 29.3000 | 29.3400 | 29.0000 | 29.0000 | -6.692% | 7 | 2,238 | -63.724% |
| 2026-04-16 | 31.5900 | 31.5900 | 31.0800 | 31.0800 | -0.608% | 3 | 2,232 | -66.152% |
| 2026-04-15 | 31.6000 | 31.9200 | 31.2700 | 31.2700 | -3.398% | 809 | 2,232 | -66.358% |
| 2026-04-14 | 33.0200 | 33.0400 | 32.2000 | 32.3700 | -10.382% | 941 | 2,242 | -67.501% |
| 2026-04-13 | 37.2000 | 37.2000 | 36.1200 | 36.1200 | -0.905% | 5 | 1,704 | -70.875% |
| 2026-04-10 | 36.2000 | 36.6900 | 36.2000 | 36.4500 | +1.419% | 37 | 1,701 | -71.139% |
| 2026-04-09 | 36.2300 | 36.2300 | 35.9400 | 35.9400 | -4.237% | 16 | 1,682 | -70.729% |
| 2026-04-08 | 37.6800 | 38.4100 | 37.5300 | 37.5300 | -19.979% | 5 | 1,682 | -71.969% |
| 2026-04-07 | 46.4300 | 46.9000 | 45.7600 | 46.9000 | +5.275% | 7 | 1,686 | -77.569% |
| 2026-04-06 | 45.0000 | 45.0000 | 44.5500 | 44.5500 | -2.729% | 6 | 1,688 | -76.386% |
| 2026-04-02 | 50.4900 | 50.4900 | 45.8000 | 45.8000 | +1.552% | 9 | 1,681 | -77.031% |
| 2026-04-01 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -8.723% | 1 | 1,681 | -76.674% |
| 2026-03-31 | 52.3700 | 53.2900 | 49.4100 | 49.4100 | -14.766% | 5 | 1,682 | -78.709% |
| 2026-03-30 | 57.0900 | 57.9700 | 56.9600 | 57.9700 | +4.019% | 3 | 1,679 | -81.853% |
| 2026-03-27 | 52.7500 | 55.7300 | 52.7400 | 55.7300 | +9.275% | 19 | 1,678 | -81.123% |
| 2026-03-26 | 47.5000 | 51.0000 | 47.5000 | 51.0000 | -1.961% | 92 | 1,683 | -79.373% |
| 2026-03-20 | 48.6100 | 52.0200 | 48.6100 | 52.0200 | +10.329% | 7 | 1,665 | -79.777% |
| 2026-03-19 | 47.5700 | 47.5700 | 47.1500 | 47.1500 | +9.270% | 4 | 1,663 | -77.688% |
| 2026-03-12 | 43.1500 | 43.1500 | 43.1500 | 43.1500 | +6.754% | 2 | 1,663 | -75.620% |
| 2026-03-10 | 39.9600 | 40.4200 | 39.9600 | 40.4200 | -6.780% | 6 | 1,663 | -73.973% |
| 2026-03-09 | 45.1400 | 45.1400 | 43.3600 | 43.3600 | +0.837% | 2 | 1,657 | -75.738% |
| 2026-03-06 | 41.6900 | 43.0000 | 41.6800 | 43.0000 | +10.796% | 5 | 1,657 | -75.535% |
| 2026-03-05 | 38.8100 | 38.8100 | 38.8100 | 38.8100 | +6.650% | 4 | 1,661 | -72.894% |
| 2026-03-04 | 36.3900 | 36.3900 | 36.3900 | 36.3900 | -5.920% | 1 | 1,657 | -71.091% |
| 2026-03-03 | 39.8300 | 39.8300 | 38.4600 | 38.6800 | +1.098% | 32 | 1,658 | -72.802% |
| 2026-02-23 | 38.2600 | 38.2600 | 38.2600 | 38.2600 | +12.265% | 6 | 1,638 | -72.504% |
| 2026-02-11 | 34.0800 | 34.0800 | 34.0800 | 34.0800 | -1.045% | 6 | 1,633 | -69.131% |
| 2026-02-09 | 34.1000 | 34.4400 | 34.0600 | 34.4400 | -4.386% | 7 | 1,633 | -69.454% |
| 2026-02-06 | 36.7000 | 36.7000 | 36.0200 | 36.0200 | -8.671% | 8 | 1,632 | -70.794% |
| 2026-02-05 | 38.7100 | 39.4400 | 38.7100 | 39.4400 | +8.860% | 9 | 1,624 | -73.327% |
| 2026-02-04 | 35.8400 | 36.4000 | 35.8400 | 36.2300 | +1.088% | 5 | 1,619 | -70.963% |
| 2026-02-03 | 34.7300 | 36.0500 | 34.7300 | 35.8400 | +7.466% | 19 | 1,617 | -70.647% |
| 2026-02-02 | 34.0300 | 34.0300 | 33.3200 | 33.3500 | -4.551% | 16 | 1,598 | -68.456% |
| 2026-01-30 | 34.9300 | 35.2800 | 34.9100 | 34.9400 | +0.287% | 36 | 1,603 | -69.891% |
| 2026-01-29 | 34.9200 | 34.9200 | 34.8400 | 34.8400 | +3.876% | 13 | 1,608 | -69.805% |
| 2026-01-26 | 33.5800 | 33.5800 | 33.5400 | 33.5400 | -11.551% | 10 | 1,602 | -68.634% |
| 2026-01-21 | 37.9200 | 37.9200 | 37.9200 | 37.9200 | +11.924% | 1,500 | 1,602 | -72.257% |
| 2026-01-12 | 33.8800 | 33.8800 | 33.8800 | 33.8800 | +1.134% | 6 | 102 | -68.949% |
| 2026-01-09 | 33.9300 | 33.9300 | 33.5000 | 33.5000 | -3.874% | 29 | 96 | -68.597% |
| 2025-12-26 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | -0.143% | 66 | 70 | -69.813% |
| 2025-12-23 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | -8.972% | 1 | 4 | -69.857% |
| 2025-12-11 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | -1.516% | 1 | 5 | -72.561% |
| 2025-12-04 | 38.9600 | 38.9600 | 38.9300 | 38.9300 | +0.232% | 2 | 4 | -72.977% |
| 2025-12-01 | 40.0300 | 40.0300 | 38.8400 | 38.8400 | -8.590% | 2 | 4 | -72.915% |
| 2025-11-25 | 42.4900 | 42.4900 | 42.4900 | 42.4900 | -3.366% | 1 | 3 | -75.241% |
| 2025-11-24 | 43.9700 | 43.9700 | 43.9700 | 43.9700 | +8.088% | 1 | 2 | -76.075% |
| 2025-11-10 | 40.6800 | 40.6800 | 40.6800 | 40.6800 | +3.196% | 1 | 2 | -74.140% |
| 2025-10-30 | 39.4200 | 39.4200 | 39.4200 | 39.4200 | 0.000% | 1 | 1 | -73.313% |