SPY270617P00655000
SPY Jun 17 2027 655.00 Put
optionOPRA
EODOct 27, 2026
11.68USD-2.259%(-0.27)6Vol2,076OI
SPY270617P00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.64 | 11.68 | 11.64 | 11.68 | -2.259% | 6 | 2,076 | 0.000% |
| 2026-10-26 | 11.98 | 11.99 | 11.69 | 11.95 | -9.675% | 196 | 2,076 | -2.259% |
| 2026-10-23 | 12.73 | 13.23 | 12.73 | 13.23 | +0.838% | 23 | 2,063 | -11.716% |
| 2026-10-22 | 11.86 | 13.12 | 11.86 | 13.12 | +21.707% | 212 | 1,865 | -10.976% |
| 2026-10-21 | 10.94 | 11.23 | 10.78 | 10.78 | -3.750% | 16 | 1,870 | +8.349% |
| 2026-10-20 | 11.06 | 11.40 | 11.06 | 11.20 | -2.862% | 12 | 1,874 | +4.286% |
| 2026-10-19 | 11.53 | 11.53 | 11.53 | 11.53 | -7.686% | 14 | 1,874 | +1.301% |
| 2026-10-16 | 10.79 | 12.97 | 10.79 | 12.49 | +15.115% | 123 | 1,840 | -6.485% |
| 2026-10-15 | 11.21 | 11.24 | 10.85 | 10.85 | -3.812% | 18 | 1,827 | +7.650% |
| 2026-10-14 | 10.70 | 11.57 | 10.70 | 11.28 | +9.302% | 14 | 1,830 | +3.546% |
| 2026-10-13 | 10.38 | 10.50 | 10.32 | 10.32 | -1.338% | 87 | 1,909 | +13.178% |
| 2026-10-12 | 10.46 | 10.46 | 10.46 | 10.46 | -5.851% | 3 | 1,909 | +11.663% |
| 2026-10-08 | 10.87 | 11.30 | 10.86 | 11.11 | +4.026% | 123 | 1,807 | +5.131% |
| 2026-10-07 | 10.67 | 10.68 | 10.67 | 10.68 | +3.689% | 20 | 1,807 | +9.363% |
| 2026-10-06 | 10.31 | 10.31 | 10.30 | 10.30 | -7.540% | 23 | 1,806 | +13.398% |
| 2026-10-05 | 11.01 | 11.14 | 11.01 | 11.14 | -2.792% | 31 | 1,811 | +4.847% |
| 2026-10-02 | 11.55 | 11.55 | 11.46 | 11.46 | -5.834% | 2 | 1,811 | +1.920% |
| 2026-10-01 | 12.40 | 13.01 | 12.17 | 12.17 | +2.097% | 21 | 1,809 | -4.026% |
| 2026-09-29 | 11.92 | 11.92 | 11.92 | 11.92 | +1.880% | 8 | 1,817 | -2.013% |
| 2026-09-28 | 11.71 | 11.71 | 11.70 | 11.70 | +3.908% | 21 | 1,816 | -0.171% |
| 2026-09-25 | 11.42 | 11.51 | 11.26 | 11.26 | -4.979% | 108 | 1,809 | +3.730% |
| 2026-09-23 | 11.85 | 11.85 | 11.85 | 11.85 | -8.068% | 1 | 1,810 | -1.435% |
| 2026-09-17 | 12.81 | 12.89 | 12.81 | 12.89 | -14.067% | 6 | 1,811 | -9.387% |
| 2026-09-16 | 13.45 | 15.00 | 13.45 | 15.00 | +10.051% | 103 | 1,721 | -22.133% |
| 2026-09-09 | 13.67 | 13.67 | 13.63 | 13.63 | +3.650% | 2 | 1,720 | -14.307% |
| 2026-09-08 | 12.88 | 13.15 | 12.88 | 13.15 | +6.048% | 101 | 1,621 | -11.179% |
| 2026-09-04 | 12.40 | 12.40 | 12.40 | 12.40 | +0.486% | 3 | 1,619 | -5.806% |
| 2026-09-03 | 12.34 | 12.34 | 12.34 | 12.34 | -6.160% | 1 | 1,619 | -5.348% |
| 2026-09-02 | 13.33 | 13.33 | 13.15 | 13.15 | -5.802% | 188 | 1,590 | -11.179% |
| 2026-09-01 | 14.00 | 14.00 | 13.96 | 13.96 | +1.527% | 3 | 1,591 | -16.332% |
| 2026-08-28 | 13.92 | 13.92 | 13.75 | 13.75 | -12.476% | 4 | 1,590 | -15.055% |
| 2026-08-18 | 15.71 | 15.71 | 15.71 | 15.71 | +2.814% | 3 | 1,590 | -25.652% |
| 2026-08-17 | 14.88 | 15.31 | 14.88 | 15.28 | +2.688% | 53 | 1,589 | -23.560% |
| 2026-08-13 | 14.90 | 14.90 | 14.88 | 14.88 | -2.298% | 2 | 1,588 | -21.505% |
| 2026-08-10 | 15.16 | 15.23 | 15.16 | 15.23 | -1.551% | 3 | 1,588 | -23.309% |
| 2026-08-07 | 15.42 | 15.47 | 15.42 | 15.47 | -0.833% | 251 | 1,338 | -24.499% |
| 2026-08-06 | 15.59 | 15.60 | 15.59 | 15.60 | +1.299% | 181 | 1,247 | -25.128% |
| 2026-08-05 | 15.45 | 15.45 | 15.40 | 15.40 | -1.282% | 4 | 1,245 | -24.156% |
| 2026-08-04 | 16.02 | 16.02 | 15.60 | 15.60 | -8.985% | 99 | 1,177 | -25.128% |
| 2026-08-03 | 17.67 | 17.67 | 17.14 | 17.14 | -6.696% | 43 | 1,173 | -31.855% |
| 2026-07-31 | 19.12 | 19.13 | 18.37 | 18.37 | -13.144% | 48 | 1,165 | -36.418% |
| 2026-07-30 | 21.15 | 21.15 | 21.15 | 21.15 | +0.332% | 1 | 1,165 | -44.775% |
| 2026-07-27 | 21.08 | 21.08 | 21.08 | 21.08 | -1.265% | 1 | 1,164 | -44.592% |
| 2026-07-23 | 21.35 | 21.35 | 21.35 | 21.35 | +7.611% | 1 | 1,164 | -45.293% |
| 2026-07-22 | 19.83 | 19.84 | 19.83 | 19.84 | +0.660% | 2 | 1,163 | -41.129% |
| 2026-07-21 | 19.71 | 19.71 | 19.71 | 19.71 | -2.135% | 16 | 1,163 | -40.741% |
| 2026-07-20 | 20.14 | 20.14 | 20.14 | 20.14 | -5.045% | 1 | 1,162 | -42.006% |
| 2026-07-17 | 21.21 | 21.21 | 21.21 | 21.21 | +10.757% | 1 | 1,161 | -44.932% |
| 2026-07-15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.940% | 1 | 1,162 | -39.008% |
| 2026-07-13 | 19.73 | 19.73 | 19.73 | 19.73 | -3.990% | 1 | 1,161 | -40.801% |
| 2026-07-08 | 20.55 | 20.55 | 20.55 | 20.55 | +3.370% | 1 | 1,161 | -43.163% |
| 2026-07-07 | 20.02 | 20.52 | 19.82 | 19.88 | +1.274% | 23 | 1,142 | -41.247% |
| 2026-07-06 | 20.07 | 20.07 | 19.63 | 19.63 | -8.485% | 4 | 1,141 | -40.499% |
| 2026-07-02 | 21.45 | 21.45 | 21.45 | 21.45 | +4.787% | 1 | 1,141 | -45.548% |
| 2026-07-01 | 20.45 | 20.47 | 20.45 | 20.47 | +1.086% | 2 | 1,142 | -42.941% |
| 2026-06-30 | 20.29 | 20.30 | 20.25 | 20.25 | -10.714% | 59 | 1,084 | -42.321% |
| 2026-06-29 | 22.68 | 22.68 | 22.68 | 22.68 | -3.325% | 1 | 1,085 | -48.501% |
| 2026-06-26 | 23.46 | 23.46 | 23.46 | 23.46 | -1.346% | 1 | 1,084 | -50.213% |
| 2026-06-25 | 23.78 | 23.78 | 23.78 | 23.78 | -1.898% | 1 | 1,085 | -50.883% |
| 2026-06-24 | 23.96 | 24.24 | 23.96 | 24.24 | +0.290% | 2 | 1,085 | -51.815% |
| 2026-06-23 | 23.65 | 24.17 | 23.48 | 24.17 | +15.480% | 72 | 1,015 | -51.676% |
| 2026-06-22 | 20.93 | 20.93 | 20.93 | 20.93 | -1.087% | 2 | 1,015 | -44.195% |
| 2026-06-15 | 21.04 | 21.16 | 21.04 | 21.16 | -12.634% | 28 | 1,010 | -44.802% |
| 2026-06-12 | 24.49 | 24.56 | 24.22 | 24.22 | -1.183% | 208 | 1,042 | -51.775% |
| 2026-06-11 | 27.01 | 27.01 | 24.51 | 24.51 | -11.163% | 73 | 978 | -52.346% |
| 2026-06-10 | 26.06 | 27.59 | 26.06 | 27.59 | +20.638% | 11 | 976 | -57.666% |
| 2026-06-09 | 23.11 | 23.11 | 22.87 | 22.87 | -8.666% | 7 | 977 | -48.929% |
| 2026-06-05 | 25.31 | 25.31 | 25.04 | 25.04 | +16.682% | 4 | 977 | -53.355% |
| 2026-06-04 | 21.46 | 21.46 | 21.46 | 21.46 | -4.025% | 1 | 977 | -45.573% |
| 2026-06-03 | 22.36 | 22.36 | 22.36 | 22.36 | +3.614% | 1 | 976 | -47.764% |
| 2026-06-02 | 21.58 | 21.58 | 21.58 | 21.58 | +1.601% | 1 | 975 | -45.876% |
| 2026-06-01 | 21.44 | 21.64 | 21.23 | 21.24 | -1.209% | 201 | 941 | -45.009% |
| 2026-05-29 | 21.50 | 21.50 | 21.50 | 21.50 | -2.050% | 3 | 939 | -45.674% |
| 2026-05-28 | 22.07 | 22.07 | 21.95 | 21.95 | -3.559% | 39 | 939 | -46.788% |
| 2026-05-27 | 22.76 | 22.76 | 22.76 | 22.76 | +0.441% | 5 | 939 | -48.682% |
| 2026-05-26 | 22.66 | 22.66 | 22.66 | 22.66 | -3.615% | 1 | 939 | -48.455% |
| 2026-05-22 | 23.16 | 23.51 | 23.16 | 23.51 | -9.017% | 2 | 938 | -50.319% |
| 2026-05-19 | 26.08 | 26.10 | 25.84 | 25.84 | +2.580% | 51 | 931 | -54.799% |
| 2026-05-18 | 25.14 | 25.19 | 25.14 | 25.19 | +0.119% | 23 | 933 | -53.632% |
| 2026-05-15 | 25.62 | 25.92 | 25.05 | 25.16 | +0.279% | 35 | 929 | -53.577% |
| 2026-05-14 | 25.09 | 25.09 | 25.09 | 25.09 | -1.337% | 1 | 929 | -53.448% |
| 2026-05-13 | 25.84 | 25.84 | 25.42 | 25.43 | -1.434% | 40 | 930 | -54.070% |
| 2026-05-11 | 25.70 | 25.80 | 25.70 | 25.80 | -1.112% | 74 | 900 | -54.729% |
| 2026-05-08 | 26.09 | 26.09 | 26.09 | 26.09 | -2.540% | 4 | 900 | -55.232% |
| 2026-05-06 | 27.04 | 27.04 | 26.71 | 26.77 | -6.660% | 41 | 874 | -56.369% |
| 2026-05-05 | 28.61 | 28.69 | 28.61 | 28.68 | -1.206% | 49 | 865 | -59.275% |
| 2026-05-04 | 28.71 | 29.05 | 28.71 | 29.03 | +2.326% | 21 | 850 | -59.766% |
| 2026-05-01 | 28.37 | 28.37 | 28.37 | 28.37 | -8.366% | 5 | 855 | -58.830% |
| 2026-04-28 | 31.44 | 31.79 | 30.96 | 30.96 | +1.943% | 3 | 855 | -62.274% |
| 2026-04-27 | 30.58 | 30.58 | 30.37 | 30.37 | -2.001% | 2 | 853 | -61.541% |
| 2026-04-23 | 30.99 | 30.99 | 30.99 | 30.99 | -3.307% | 5 | 852 | -62.310% |
| 2026-04-20 | 32.05 | 32.05 | 32.05 | 32.05 | +2.757% | 2 | 847 | -63.557% |
| 2026-04-17 | 31.96 | 31.98 | 30.83 | 31.19 | -7.885% | 806 | 847 | -62.552% |
| 2026-04-16 | 33.53 | 33.86 | 33.53 | 33.86 | +0.326% | 4 | 1,605 | -65.505% |
| 2026-04-15 | 34.15 | 34.31 | 33.72 | 33.75 | -4.201% | 807 | 1,609 | -65.393% |
| 2026-04-14 | 35.31 | 35.31 | 34.77 | 35.23 | -9.597% | 13 | 809 | -66.846% |
| 2026-04-10 | 39.22 | 39.46 | 38.97 | 38.97 | +0.206% | 6 | 800 | -70.028% |
| 2026-04-09 | 41.11 | 41.11 | 38.89 | 38.89 | -5.607% | 7 | 796 | -69.967% |
| 2026-04-08 | 40.29 | 41.36 | 40.28 | 41.20 | -16.345% | 41 | 800 | -71.650% |
| 2026-04-07 | 48.92 | 50.82 | 48.92 | 49.25 | +1.756% | 47 | 815 | -76.284% |
| 2026-04-06 | 48.43 | 48.46 | 48.18 | 48.40 | -3.412% | 130 | 802 | -75.868% |
| 2026-04-02 | 51.81 | 51.81 | 49.66 | 50.11 | +1.151% | 37 | 684 | -76.691% |
| 2026-04-01 | 49.84 | 50.08 | 49.49 | 49.54 | -8.463% | 42 | 684 | -76.423% |
| 2026-03-31 | 57.75 | 57.75 | 53.97 | 54.12 | -9.362% | 29 | 643 | -78.418% |
| 2026-03-30 | 58.58 | 59.90 | 58.58 | 59.71 | +3.108% | 6 | 618 | -80.439% |
| 2026-03-27 | 58.16 | 58.16 | 57.91 | 57.91 | +7.241% | 4 | 620 | -79.831% |
| 2026-03-26 | 52.14 | 54.00 | 52.14 | 54.00 | +8.543% | 5 | 622 | -78.370% |
| 2026-03-25 | 49.18 | 50.34 | 49.00 | 49.75 | -2.661% | 52 | 625 | -76.523% |
| 2026-03-24 | 52.16 | 52.58 | 50.27 | 51.11 | +3.107% | 305 | 578 | -77.147% |
| 2026-03-23 | 48.76 | 50.60 | 48.76 | 49.57 | -8.812% | 12 | 352 | -76.437% |
| 2026-03-20 | 50.24 | 54.36 | 50.24 | 54.36 | +10.713% | 12 | 340 | -78.514% |
| 2026-03-19 | 51.85 | 51.85 | 49.10 | 49.10 | +0.739% | 157 | 342 | -76.212% |
| 2026-03-18 | 47.84 | 48.74 | 47.84 | 48.74 | +9.849% | 2 | 194 | -76.036% |
| 2026-03-17 | 44.38 | 44.38 | 44.37 | 44.37 | -1.488% | 3 | 193 | -73.676% |
| 2026-03-16 | 45.04 | 45.04 | 45.04 | 45.04 | -7.268% | 7 | 192 | -74.067% |
| 2026-03-13 | 48.54 | 48.57 | 48.51 | 48.57 | +4.317% | 12 | 192 | -75.952% |
| 2026-03-12 | 46.53 | 46.56 | 46.53 | 46.56 | +0.129% | 2 | 186 | -74.914% |
| 2026-03-09 | 45.68 | 46.50 | 45.68 | 46.50 | +0.737% | 3 | 186 | -74.882% |
| 2026-03-06 | 44.60 | 46.26 | 44.56 | 46.16 | +10.220% | 4 | 189 | -74.697% |
| 2026-03-05 | 41.88 | 41.88 | 41.88 | 41.88 | +6.891% | 1 | 188 | -72.111% |
| 2026-03-04 | 39.18 | 39.18 | 39.18 | 39.18 | -5.087% | 5 | 187 | -70.189% |
| 2026-03-03 | 41.29 | 41.29 | 41.28 | 41.28 | +2.917% | 4 | 182 | -71.705% |
| 2026-03-02 | 40.11 | 40.11 | 40.11 | 40.11 | +2.217% | 6 | 182 | -70.880% |
| 2026-02-24 | 39.05 | 39.32 | 39.05 | 39.24 | +1.082% | 20 | 182 | -70.234% |
| 2026-02-20 | 38.82 | 38.82 | 38.82 | 38.82 | -6.209% | 3 | 172 | -69.912% |
| 2026-02-17 | 41.39 | 41.39 | 41.39 | 41.39 | +10.668% | 1 | 172 | -71.781% |
| 2026-02-11 | 37.40 | 37.40 | 37.40 | 37.40 | +1.273% | 4 | 171 | -68.770% |
| 2026-02-10 | 36.93 | 36.93 | 36.93 | 36.93 | +1.206% | 2 | 171 | -68.373% |
| 2026-02-09 | 36.58 | 36.58 | 36.49 | 36.49 | -5.540% | 5 | 171 | -67.991% |
| 2026-02-06 | 38.74 | 38.74 | 38.63 | 38.63 | -6.803% | 8 | 169 | -69.764% |
| 2026-02-05 | 41.45 | 41.45 | 41.45 | 41.45 | +6.418% | 5 | 162 | -71.821% |
| 2026-02-04 | 38.72 | 38.95 | 38.72 | 38.95 | -0.916% | 5 | 162 | -70.013% |
| 2026-02-03 | 37.44 | 39.31 | 37.44 | 39.31 | +9.958% | 18 | 159 | -70.287% |
| 2026-02-02 | 35.75 | 35.75 | 35.75 | 35.75 | -7.979% | 8 | 141 | -67.329% |
| 2026-01-30 | 36.88 | 38.86 | 36.88 | 38.85 | +3.517% | 13 | 139 | -69.936% |
| 2026-01-29 | 37.53 | 37.53 | 37.53 | 37.53 | +4.163% | 3 | 132 | -68.878% |
| 2026-01-26 | 36.03 | 36.03 | 36.03 | 36.03 | -3.275% | 4 | 129 | -67.583% |
| 2026-01-23 | 37.25 | 37.25 | 37.25 | 37.25 | -3.247% | 1 | 128 | -68.644% |
| 2026-01-21 | 38.50 | 38.50 | 38.50 | 38.50 | -4.253% | 1 | 127 | -69.662% |
| 2026-01-20 | 40.21 | 40.21 | 40.21 | 40.21 | +11.881% | 2 | 126 | -70.952% |
| 2026-01-09 | 36.30 | 36.30 | 35.94 | 35.94 | -4.921% | 12 | 124 | -67.501% |
| 2026-01-07 | 37.80 | 37.80 | 37.80 | 37.80 | -3.424% | 1 | 121 | -69.101% |
| 2026-01-02 | 39.86 | 39.86 | 39.14 | 39.14 | +3.245% | 5 | 120 | -70.158% |
| 2025-12-30 | 37.94 | 37.94 | 37.91 | 37.91 | +0.932% | 2 | 120 | -69.190% |
| 2025-12-29 | 37.56 | 37.56 | 37.56 | 37.56 | +0.374% | 21 | 119 | -68.903% |
| 2025-12-23 | 37.53 | 37.53 | 37.42 | 37.42 | -3.557% | 4 | 98 | -68.787% |
| 2025-12-22 | 38.80 | 38.80 | 38.80 | 38.80 | -3.266% | 2 | 93 | -69.897% |
| 2025-12-19 | 40.13 | 40.13 | 40.11 | 40.11 | -5.267% | 2 | 93 | -70.880% |
| 2025-12-18 | 42.43 | 42.43 | 42.34 | 42.34 | -4.532% | 2 | 92 | -72.414% |
| 2025-12-17 | 44.12 | 44.35 | 44.05 | 44.35 | +5.898% | 244 | 92 | -73.664% |
| 2025-12-15 | 41.88 | 41.88 | 41.88 | 41.88 | +4.989% | 1 | 17 | -72.111% |
| 2025-12-11 | 39.89 | 39.89 | 39.89 | 39.89 | -3.274% | 1 | 17 | -70.719% |
| 2025-12-09 | 41.24 | 41.24 | 41.24 | 41.24 | -0.984% | 1 | 16 | -71.678% |
| 2025-12-04 | 41.69 | 41.69 | 41.65 | 41.65 | -15.825% | 20 | 16 | -71.957% |
| 2025-11-18 | 49.48 | 49.48 | 49.48 | 49.48 | +0.590% | 6 | 11 | -76.395% |
| 2025-11-17 | 49.19 | 49.19 | 49.19 | 49.19 | +6.472% | 3 | 6 | -76.255% |
| 2025-11-14 | 46.20 | 46.20 | 46.20 | 46.20 | +5.721% | 4 | 6 | -74.719% |
| 2025-10-31 | 43.70 | 43.70 | 43.70 | 43.70 | 0.000% | 2 | 2 | -73.272% |