SPY270617P00665000
SPY Jun 17 2027 665.00 Put
optionOPRA
EODOct 27, 2026
12.39USD-5.057%(-0.66)4Vol2,983OI
SPY270617P00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.47 | 12.47 | 12.39 | 12.39 | -5.057% | 4 | 2,984 | 0.000% |
| 2026-10-26 | 13.41 | 13.41 | 13.00 | 13.05 | -8.613% | 3 | 2,983 | -5.057% |
| 2026-10-23 | 14.06 | 14.28 | 14.06 | 14.28 | +9.846% | 2 | 2,984 | -13.235% |
| 2026-10-22 | 12.83 | 13.00 | 12.83 | 13.00 | +10.638% | 4 | 2,982 | -4.692% |
| 2026-10-21 | 12.12 | 12.12 | 11.75 | 11.75 | -3.530% | 2 | 2,982 | +5.447% |
| 2026-10-20 | 12.66 | 12.66 | 12.18 | 12.18 | -3.639% | 8 | 2,975 | +1.724% |
| 2026-10-19 | 12.64 | 12.64 | 12.64 | 12.64 | -2.016% | 10 | 2,965 | -1.978% |
| 2026-10-16 | 12.90 | 12.90 | 12.90 | 12.90 | +1.495% | 74 | 2,891 | -3.953% |
| 2026-10-14 | 11.82 | 12.71 | 11.82 | 12.71 | +11.687% | 55 | 2,892 | -2.518% |
| 2026-10-13 | 11.38 | 11.38 | 11.38 | 11.38 | -0.350% | 3 | 2,892 | +8.875% |
| 2026-10-12 | 11.42 | 11.42 | 11.42 | 11.42 | +1.511% | 2 | 2,892 | +8.494% |
| 2026-10-06 | 11.38 | 11.38 | 11.25 | 11.25 | -10.144% | 23 | 2,913 | +10.133% |
| 2026-10-02 | 12.49 | 12.68 | 12.49 | 12.52 | -1.727% | 5 | 2,912 | -1.038% |
| 2026-09-30 | 12.65 | 12.74 | 12.65 | 12.74 | +1.676% | 4 | 2,912 | -2.747% |
| 2026-09-25 | 12.53 | 12.53 | 12.53 | 12.53 | -2.868% | 28 | 2,928 | -1.117% |
| 2026-09-23 | 12.90 | 12.90 | 12.90 | 12.90 | +3.200% | 1 | 2,928 | -3.953% |
| 2026-09-21 | 12.68 | 12.69 | 12.50 | 12.50 | -10.394% | 19 | 2,935 | -0.880% |
| 2026-09-18 | 13.95 | 13.95 | 13.95 | 13.95 | -0.428% | 1 | 2,935 | -11.183% |
| 2026-09-17 | 14.08 | 14.09 | 14.01 | 14.01 | -12.981% | 6 | 2,933 | -11.563% |
| 2026-09-16 | 16.10 | 16.10 | 16.10 | 16.10 | +12.273% | 1 | 2,932 | -23.043% |
| 2026-09-11 | 14.34 | 14.34 | 14.34 | 14.34 | -9.811% | 7 | 2,939 | -13.598% |
| 2026-09-10 | 15.90 | 15.90 | 15.90 | 15.90 | +7.505% | 20 | 2,919 | -22.075% |
| 2026-09-09 | 14.71 | 15.20 | 14.71 | 14.79 | +5.567% | 13 | 2,919 | -16.227% |
| 2026-09-08 | 13.87 | 14.25 | 13.87 | 14.01 | +2.863% | 13 | 2,916 | -11.563% |
| 2026-09-04 | 13.62 | 13.62 | 13.62 | 13.62 | +1.264% | 1 | 2,915 | -9.031% |
| 2026-09-03 | 13.97 | 13.97 | 13.45 | 13.45 | -11.803% | 2 | 2,915 | -7.881% |
| 2026-09-01 | 15.37 | 15.37 | 14.88 | 15.25 | +3.671% | 12 | 2,905 | -18.754% |
| 2026-08-31 | 15.00 | 15.03 | 14.71 | 14.71 | -1.933% | 5 | 2,906 | -15.772% |
| 2026-08-28 | 14.90 | 15.21 | 14.47 | 15.00 | +0.067% | 16 | 2,898 | -17.400% |
| 2026-08-27 | 14.99 | 14.99 | 14.99 | 14.99 | -6.894% | 1 | 2,897 | -17.345% |
| 2026-08-26 | 16.10 | 16.10 | 16.10 | 16.10 | -0.984% | 2 | 2,897 | -23.043% |
| 2026-08-25 | 16.26 | 16.26 | 16.26 | 16.26 | -1.752% | 5 | 2,894 | -23.801% |
| 2026-08-24 | 16.55 | 16.55 | 16.55 | 16.55 | -0.060% | 3 | 2,894 | -25.136% |
| 2026-08-21 | 16.56 | 16.56 | 16.56 | 16.56 | -1.721% | 1 | 2,894 | -25.181% |
| 2026-08-20 | 16.85 | 16.85 | 16.85 | 16.85 | -2.714% | 2 | 2,892 | -26.469% |
| 2026-08-18 | 17.32 | 17.32 | 17.32 | 17.32 | +4.275% | 1 | 2,892 | -28.464% |
| 2026-08-17 | 16.49 | 16.61 | 16.49 | 16.61 | +2.912% | 48 | 2,846 | -25.406% |
| 2026-08-13 | 16.24 | 16.24 | 16.14 | 16.14 | -1.525% | 61 | 2,786 | -23.234% |
| 2026-08-10 | 16.39 | 16.39 | 16.39 | 16.39 | -2.730% | 2 | 2,784 | -24.405% |
| 2026-08-07 | 16.85 | 16.85 | 16.85 | 16.85 | +0.537% | 14 | 2,784 | -26.469% |
| 2026-08-06 | 16.76 | 16.76 | 16.76 | 16.76 | +0.480% | 1 | 2,785 | -26.074% |
| 2026-08-05 | 16.66 | 16.68 | 16.66 | 16.68 | -1.477% | 2 | 2,783 | -25.719% |
| 2026-08-04 | 17.35 | 17.35 | 16.93 | 16.93 | -9.174% | 11 | 2,781 | -26.816% |
| 2026-08-03 | 19.24 | 19.24 | 18.64 | 18.64 | -8.762% | 41 | 2,765 | -33.530% |
| 2026-07-31 | 21.30 | 21.30 | 20.42 | 20.43 | -5.197% | 25 | 2,761 | -39.354% |
| 2026-07-30 | 22.33 | 22.34 | 21.55 | 21.55 | -8.181% | 27 | 2,758 | -42.506% |
| 2026-07-29 | 23.50 | 23.50 | 23.47 | 23.47 | +7.908% | 3 | 2,758 | -47.209% |
| 2026-07-28 | 22.17 | 22.17 | 21.71 | 21.75 | -5.394% | 15 | 2,749 | -43.034% |
| 2026-07-27 | 22.99 | 22.99 | 22.99 | 22.99 | -1.076% | 1 | 2,749 | -46.107% |
| 2026-07-24 | 23.30 | 23.30 | 23.24 | 23.24 | -4.204% | 4 | 2,747 | -46.687% |
| 2026-07-23 | 24.26 | 24.26 | 24.26 | 24.26 | +12.732% | 1 | 2,747 | -48.928% |
| 2026-07-22 | 21.52 | 21.52 | 21.52 | 21.52 | -9.656% | 1 | 2,747 | -42.426% |
| 2026-07-17 | 23.82 | 23.82 | 23.82 | 23.82 | +15.184% | 4 | 2,747 | -47.985% |
| 2026-07-15 | 21.01 | 21.01 | 20.58 | 20.68 | -6.171% | 41 | 2,730 | -40.087% |
| 2026-07-09 | 22.04 | 22.04 | 22.04 | 22.04 | -2.391% | 1 | 2,730 | -43.784% |
| 2026-07-08 | 22.58 | 22.58 | 22.58 | 22.58 | +1.256% | 6 | 2,739 | -45.128% |
| 2026-07-07 | 22.13 | 22.30 | 22.13 | 22.30 | +3.480% | 16 | 2,738 | -44.439% |
| 2026-07-01 | 21.55 | 21.55 | 21.55 | 21.55 | -2.928% | 17 | 2,738 | -42.506% |
| 2026-06-30 | 22.55 | 22.55 | 22.20 | 22.20 | -12.598% | 26 | 2,717 | -44.189% |
| 2026-06-26 | 25.40 | 25.40 | 25.40 | 25.40 | +0.039% | 4 | 2,717 | -51.220% |
| 2026-06-25 | 25.26 | 25.39 | 25.26 | 25.39 | +3.675% | 6 | 2,721 | -51.201% |
| 2026-06-24 | 24.49 | 24.49 | 24.49 | 24.49 | -4.261% | 1 | 2,720 | -49.408% |
| 2026-06-23 | 25.22 | 25.58 | 25.22 | 25.58 | +13.638% | 231 | 2,632 | -51.564% |
| 2026-06-22 | 22.80 | 22.80 | 22.51 | 22.51 | -0.793% | 32 | 2,604 | -44.958% |
| 2026-06-15 | 22.97 | 22.97 | 22.69 | 22.69 | -11.574% | 6 | 2,607 | -45.394% |
| 2026-06-12 | 26.13 | 26.18 | 25.55 | 25.66 | -1.421% | 75 | 2,612 | -51.715% |
| 2026-06-11 | 29.56 | 29.56 | 26.03 | 26.03 | -9.806% | 15 | 2,616 | -52.401% |
| 2026-06-10 | 28.89 | 29.10 | 28.59 | 28.86 | +2.159% | 18 | 2,606 | -57.069% |
| 2026-06-09 | 26.42 | 28.25 | 26.42 | 28.25 | +8.696% | 3 | 2,606 | -56.142% |
| 2026-06-08 | 25.67 | 25.99 | 25.65 | 25.99 | -4.343% | 98 | 2,523 | -52.328% |
| 2026-06-05 | 24.58 | 27.17 | 24.50 | 27.17 | +14.690% | 53 | 2,505 | -54.398% |
| 2026-06-04 | 23.76 | 23.87 | 23.69 | 23.69 | -1.168% | 42 | 2,483 | -47.699% |
| 2026-06-03 | 24.11 | 24.11 | 23.97 | 23.97 | +3.141% | 22 | 2,461 | -48.310% |
| 2026-06-01 | 23.24 | 23.24 | 23.24 | 23.24 | -1.274% | 6 | 2,455 | -46.687% |
| 2026-05-28 | 23.90 | 23.90 | 23.54 | 23.54 | -5.765% | 2 | 2,455 | -47.366% |
| 2026-05-22 | 25.26 | 25.53 | 24.95 | 24.98 | -7.618% | 14 | 2,452 | -50.400% |
| 2026-05-21 | 27.04 | 27.04 | 27.04 | 27.04 | -2.135% | 1 | 2,452 | -54.179% |
| 2026-05-20 | 27.66 | 27.66 | 27.63 | 27.63 | +0.254% | 5 | 2,448 | -55.157% |
| 2026-05-19 | 27.56 | 27.56 | 27.56 | 27.56 | -1.183% | 1 | 2,447 | -55.044% |
| 2026-05-18 | 27.28 | 27.89 | 27.28 | 27.89 | +1.234% | 57 | 2,419 | -55.575% |
| 2026-05-15 | 27.61 | 27.73 | 27.55 | 27.55 | +4.793% | 6 | 2,414 | -55.027% |
| 2026-05-14 | 27.24 | 27.24 | 26.16 | 26.29 | -3.911% | 11 | 2,420 | -52.872% |
| 2026-05-13 | 27.96 | 27.96 | 27.36 | 27.36 | -3.560% | 12 | 2,418 | -54.715% |
| 2026-05-12 | 28.88 | 28.88 | 28.37 | 28.37 | +0.853% | 2 | 2,431 | -56.327% |
| 2026-05-11 | 27.66 | 28.13 | 27.60 | 28.13 | -0.107% | 19 | 2,428 | -55.954% |
| 2026-05-08 | 28.27 | 28.30 | 28.14 | 28.16 | -2.561% | 32 | 2,426 | -56.001% |
| 2026-05-07 | 28.60 | 28.90 | 28.60 | 28.90 | -6.169% | 2 | 2,426 | -57.128% |
| 2026-05-05 | 30.81 | 30.81 | 30.80 | 30.80 | -2.747% | 24 | 2,404 | -59.773% |
| 2026-05-04 | 31.67 | 31.67 | 31.67 | 31.67 | -1.676% | 1 | 2,403 | -60.878% |
| 2026-04-30 | 32.24 | 32.25 | 32.21 | 32.21 | -3.851% | 800 | 2,403 | -61.534% |
| 2026-04-29 | 33.50 | 33.50 | 33.50 | 33.50 | +0.570% | 43 | 2,704 | -63.015% |
| 2026-04-28 | 33.92 | 33.92 | 33.31 | 33.31 | +0.604% | 3 | 2,661 | -62.804% |
| 2026-04-27 | 33.11 | 33.11 | 33.11 | 33.11 | -1.546% | 1 | 2,660 | -62.579% |
| 2026-04-23 | 33.41 | 33.63 | 33.33 | 33.63 | +0.298% | 15 | 2,660 | -63.158% |
| 2026-04-22 | 33.53 | 33.53 | 33.53 | 33.53 | -6.288% | 1 | 2,649 | -63.048% |
| 2026-04-21 | 35.00 | 35.78 | 35.00 | 35.78 | +3.921% | 6 | 2,645 | -65.372% |
| 2026-04-20 | 34.07 | 34.43 | 34.05 | 34.43 | +3.893% | 6 | 2,645 | -64.014% |
| 2026-04-17 | 34.40 | 34.43 | 33.14 | 33.14 | -6.648% | 804 | 2,639 | -62.613% |
| 2026-04-16 | 35.82 | 35.88 | 35.50 | 35.50 | -1.852% | 28 | 1,870 | -65.099% |
| 2026-04-15 | 36.83 | 36.83 | 36.17 | 36.17 | -3.547% | 29 | 1,851 | -65.745% |
| 2026-04-14 | 38.72 | 38.72 | 37.50 | 37.50 | -8.201% | 19 | 1,823 | -66.960% |
| 2026-04-13 | 42.00 | 42.00 | 40.85 | 40.85 | -3.814% | 2 | 1,812 | -69.670% |
| 2026-04-10 | 41.49 | 42.47 | 41.49 | 42.47 | -2.681% | 6 | 1,810 | -70.826% |
| 2026-04-08 | 43.64 | 43.64 | 43.64 | 43.64 | -20.942% | 1 | 1,808 | -71.609% |
| 2026-04-07 | 55.20 | 55.20 | 55.20 | 55.20 | +2.412% | 3 | 1,808 | -77.554% |
| 2026-04-02 | 53.87 | 53.90 | 53.87 | 53.90 | +0.861% | 11 | 1,802 | -77.013% |
| 2026-04-01 | 53.44 | 53.44 | 53.44 | 53.44 | -5.046% | 250 | 1,802 | -76.815% |
| 2026-03-31 | 62.07 | 62.07 | 56.28 | 56.28 | -16.424% | 5 | 1,777 | -77.985% |
| 2026-03-30 | 64.43 | 67.34 | 64.43 | 67.34 | +2.606% | 252 | 1,776 | -81.601% |
| 2026-03-27 | 62.07 | 65.63 | 62.07 | 65.63 | +12.650% | 478 | 1,553 | -81.121% |
| 2026-03-26 | 58.26 | 58.26 | 58.26 | 58.26 | +9.966% | 1 | 1,797 | -78.733% |
| 2026-03-25 | 52.60 | 52.98 | 52.60 | 52.98 | -3.743% | 4 | 1,797 | -76.614% |
| 2026-03-24 | 55.04 | 55.04 | 55.04 | 55.04 | -6.123% | 2 | 1,796 | -77.489% |
| 2026-03-20 | 58.63 | 58.63 | 58.63 | 58.63 | +7.776% | 1 | 1,798 | -78.867% |
| 2026-03-19 | 55.19 | 55.19 | 54.40 | 54.40 | +3.718% | 5 | 1,799 | -77.224% |
| 2026-03-18 | 50.18 | 52.45 | 50.18 | 52.45 | +9.774% | 104 | 1,798 | -76.378% |
| 2026-03-17 | 47.62 | 47.78 | 47.23 | 47.78 | -4.535% | 6 | 1,761 | -74.069% |
| 2026-03-16 | 49.38 | 50.20 | 49.38 | 50.05 | -5.868% | 5 | 1,759 | -75.245% |
| 2026-03-13 | 49.05 | 53.18 | 49.05 | 53.17 | +6.383% | 90 | 1,758 | -76.697% |
| 2026-03-12 | 49.55 | 50.75 | 49.55 | 49.98 | +3.973% | 76 | 1,778 | -75.210% |
| 2026-03-11 | 48.00 | 48.07 | 48.00 | 48.07 | +7.635% | 2 | 1,777 | -74.225% |
| 2026-03-10 | 47.06 | 47.06 | 44.66 | 44.66 | -10.447% | 2 | 1,779 | -72.257% |
| 2026-03-09 | 51.07 | 51.07 | 49.87 | 49.87 | +4.331% | 3 | 1,778 | -75.155% |
| 2026-03-06 | 48.05 | 48.05 | 47.80 | 47.80 | +13.539% | 4 | 1,778 | -74.079% |
| 2026-03-04 | 44.18 | 44.18 | 42.10 | 42.10 | -5.159% | 2 | 1,779 | -70.570% |
| 2026-03-03 | 49.96 | 49.96 | 44.32 | 44.39 | +5.040% | 381 | 1,781 | -72.088% |
| 2026-03-02 | 44.20 | 44.20 | 42.26 | 42.26 | -2.514% | 7 | 1,511 | -70.681% |
| 2026-02-27 | 43.35 | 43.35 | 43.35 | 43.35 | -2.078% | 1 | 1,506 | -71.419% |
| 2026-02-23 | 43.93 | 44.27 | 43.93 | 44.27 | -4.074% | 8 | 1,506 | -72.013% |
| 2026-02-17 | 46.15 | 46.15 | 46.15 | 46.15 | +6.410% | 5 | 1,498 | -73.153% |
| 2026-02-12 | 42.93 | 43.37 | 42.92 | 43.37 | +9.217% | 6 | 1,498 | -71.432% |
| 2026-02-10 | 39.71 | 39.71 | 39.71 | 39.71 | +1.172% | 1 | 1,492 | -68.799% |
| 2026-02-09 | 39.24 | 39.29 | 39.16 | 39.25 | -4.733% | 5 | 1,492 | -68.433% |
| 2026-02-06 | 42.11 | 42.11 | 41.20 | 41.20 | -7.851% | 22 | 1,487 | -69.927% |
| 2026-02-05 | 44.21 | 44.76 | 43.83 | 44.71 | +6.808% | 113 | 1,484 | -72.288% |
| 2026-02-04 | 41.79 | 41.87 | 41.77 | 41.86 | +1.528% | 5 | 1,462 | -70.401% |
| 2026-02-03 | 38.40 | 41.50 | 38.40 | 41.23 | +6.703% | 448 | 1,457 | -69.949% |
| 2026-02-02 | 39.90 | 39.90 | 38.35 | 38.64 | -3.689% | 1,301 | 1,442 | -67.935% |
| 2026-01-30 | 40.39 | 40.72 | 40.09 | 40.12 | +0.050% | 657 | 576 | -69.118% |
| 2026-01-29 | 40.25 | 40.25 | 40.10 | 40.10 | +3.377% | 323 | 273 | -69.102% |
| 2026-01-28 | 38.67 | 39.11 | 38.67 | 38.79 | -0.894% | 147 | 110 | -68.059% |
| 2026-01-26 | 39.14 | 39.14 | 39.14 | 39.14 | -1.112% | 5 | 47 | -68.344% |
| 2026-01-23 | 39.58 | 39.58 | 39.58 | 39.58 | -0.428% | 5 | 52 | -68.696% |
| 2026-01-22 | 39.75 | 39.75 | 39.75 | 39.75 | -6.515% | 1 | 47 | -68.830% |
| 2026-01-21 | 42.52 | 42.52 | 42.52 | 42.52 | -0.094% | 1 | 47 | -70.861% |
| 2026-01-20 | 42.56 | 42.56 | 42.56 | 42.56 | +9.606% | 4 | 47 | -70.888% |
| 2026-01-15 | 38.83 | 38.83 | 38.83 | 38.83 | -4.922% | 1 | 47 | -68.092% |
| 2025-12-29 | 40.84 | 40.84 | 40.84 | 40.84 | +1.643% | 1 | 47 | -69.662% |
| 2025-12-23 | 41.12 | 41.12 | 40.18 | 40.18 | -9.850% | 3 | 48 | -69.164% |
| 2025-12-18 | 44.57 | 44.57 | 44.57 | 44.57 | -5.472% | 1 | 48 | -72.201% |
| 2025-12-17 | 47.21 | 47.21 | 47.15 | 47.15 | +3.672% | 11 | 47 | -73.722% |
| 2025-12-16 | 45.93 | 45.93 | 45.48 | 45.48 | +0.731% | 2 | 43 | -72.757% |
| 2025-12-12 | 45.15 | 45.15 | 45.15 | 45.15 | -0.551% | 1 | 41 | -72.558% |
| 2025-11-28 | 45.40 | 45.40 | 45.40 | 45.40 | -6.198% | 1 | 41 | -72.709% |
| 2025-11-25 | 52.00 | 52.00 | 48.40 | 48.40 | -5.487% | 11 | 42 | -74.401% |
| 2025-11-24 | 51.21 | 51.21 | 51.21 | 51.21 | -3.849% | 15 | 52 | -75.806% |
| 2025-11-19 | 52.00 | 54.00 | 52.00 | 53.26 | +0.642% | 53 | 52 | -76.737% |
| 2025-11-18 | 52.91 | 52.92 | 52.91 | 52.92 | +0.570% | 6 | 43 | -76.587% |
| 2025-11-17 | 51.15 | 52.62 | 50.55 | 52.62 | +7.147% | 35 | 43 | -76.454% |
| 2025-11-14 | 51.20 | 51.20 | 48.56 | 49.11 | +0.635% | 26 | 38 | -74.771% |
| 2025-11-13 | 48.80 | 48.80 | 48.80 | 48.80 | +7.276% | 7 | 16 | -74.611% |
| 2025-11-12 | 45.81 | 45.81 | 45.49 | 45.49 | -9.491% | 6 | 16 | -72.763% |
| 2025-11-07 | 50.05 | 50.26 | 49.94 | 50.26 | +10.074% | 25 | 16 | -75.348% |
| 2025-11-05 | 45.66 | 45.66 | 45.66 | 45.66 | -4.816% | 1 | 7 | -72.865% |
| 2025-11-04 | 47.97 | 47.97 | 47.97 | 47.97 | 0.000% | 6 | 6 | -74.171% |