SPY270617P00695000
SPY Jun 17 2027 695.00 Put
optionOPRA
EODOct 23, 2026
18.63USD+16.803%(+2.68)12Vol2,460OI
SPY270617P00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 18.19 | 18.84 | 18.16 | 18.63 | +16.803% | 12 | 2,470 | 0.000% |
| 2026-10-21 | 15.56 | 15.95 | 15.41 | 15.95 | -0.499% | 86 | 2,426 | +16.803% |
| 2026-10-20 | 15.94 | 16.03 | 15.94 | 16.03 | -2.966% | 5 | 2,421 | +16.220% |
| 2026-10-19 | 16.21 | 16.62 | 16.21 | 16.52 | -11.183% | 6 | 2,420 | +12.772% |
| 2026-10-16 | 16.53 | 18.60 | 16.48 | 18.60 | +15.170% | 13 | 2,414 | +0.161% |
| 2026-10-15 | 16.87 | 17.39 | 16.05 | 16.15 | -1.883% | 21 | 2,418 | +15.356% |
| 2026-10-14 | 15.52 | 16.71 | 15.52 | 16.46 | +9.733% | 53 | 2,422 | +13.183% |
| 2026-10-13 | 15.00 | 15.00 | 15.00 | 15.00 | +1.146% | 1 | 2,423 | +24.200% |
| 2026-10-12 | 14.92 | 14.92 | 14.83 | 14.83 | -2.754% | 2 | 2,422 | +25.624% |
| 2026-10-09 | 15.28 | 15.28 | 15.25 | 15.25 | -3.907% | 7 | 2,418 | +22.164% |
| 2026-10-08 | 16.03 | 16.03 | 15.87 | 15.87 | +5.169% | 9 | 2,415 | +17.391% |
| 2026-10-07 | 15.78 | 15.80 | 15.04 | 15.09 | +2.028% | 538 | 2,240 | +23.459% |
| 2026-10-06 | 15.25 | 15.25 | 14.73 | 14.79 | -7.156% | 19 | 2,251 | +25.963% |
| 2026-10-05 | 16.30 | 16.30 | 15.93 | 15.93 | -4.094% | 3 | 2,249 | +16.949% |
| 2026-10-02 | 16.33 | 16.78 | 16.33 | 16.61 | -5.248% | 19 | 2,233 | +12.161% |
| 2026-10-01 | 18.30 | 18.30 | 17.53 | 17.53 | -0.228% | 67 | 2,190 | +6.275% |
| 2026-09-30 | 16.69 | 17.57 | 16.56 | 17.57 | +1.502% | 81 | 2,160 | +6.033% |
| 2026-09-29 | 17.35 | 17.35 | 17.31 | 17.31 | -0.115% | 2 | 2,159 | +7.626% |
| 2026-09-28 | 17.33 | 17.33 | 17.33 | 17.33 | +5.800% | 2 | 2,157 | +7.501% |
| 2026-09-25 | 17.27 | 17.27 | 16.30 | 16.38 | -3.873% | 136 | 2,106 | +13.736% |
| 2026-09-24 | 17.53 | 17.53 | 17.02 | 17.04 | +1.008% | 24 | 2,119 | +9.331% |
| 2026-09-23 | 17.10 | 17.10 | 16.84 | 16.87 | +4.783% | 19 | 2,122 | +10.433% |
| 2026-09-22 | 16.10 | 16.10 | 15.91 | 16.10 | -1.709% | 48 | 2,099 | +15.714% |
| 2026-09-21 | 16.76 | 16.76 | 16.38 | 16.38 | -10.099% | 9 | 2,092 | +13.736% |
| 2026-09-18 | 18.76 | 18.76 | 18.22 | 18.22 | -14.820% | 3 | 2,092 | +2.250% |
| 2026-09-16 | 21.06 | 21.39 | 21.06 | 21.39 | +6.418% | 2 | 2,092 | -12.903% |
| 2026-09-15 | 20.10 | 20.10 | 20.10 | 20.10 | -3.039% | 12 | 2,092 | -7.313% |
| 2026-09-10 | 20.73 | 20.73 | 20.73 | 20.73 | +13.403% | 1 | 2,093 | -10.130% |
| 2026-09-08 | 18.18 | 18.49 | 18.18 | 18.28 | +2.928% | 24 | 2,084 | +1.915% |
| 2026-09-04 | 17.53 | 17.76 | 17.53 | 17.76 | +2.363% | 58 | 2,046 | +4.899% |
| 2026-09-03 | 18.17 | 18.18 | 17.35 | 17.35 | -7.269% | 84 | 1,990 | +7.378% |
| 2026-09-02 | 18.72 | 18.72 | 18.71 | 18.71 | -6.683% | 9 | 1,994 | -0.428% |
| 2026-09-01 | 19.34 | 20.05 | 19.34 | 20.05 | +3.564% | 51 | 1,983 | -7.082% |
| 2026-08-28 | 18.72 | 19.45 | 18.72 | 19.36 | -2.222% | 53 | 1,984 | -3.771% |
| 2026-08-27 | 19.80 | 19.80 | 19.80 | 19.80 | -4.853% | 9 | 1,975 | -5.909% |
| 2026-08-26 | 20.81 | 20.81 | 20.81 | 20.81 | -0.668% | 100 | 2,000 | -10.476% |
| 2026-08-25 | 20.95 | 20.95 | 20.95 | 20.95 | -3.144% | 50 | 1,950 | -11.074% |
| 2026-08-24 | 21.63 | 21.63 | 21.63 | 21.63 | +2.173% | 50 | 1,983 | -13.870% |
| 2026-08-21 | 21.52 | 21.54 | 21.17 | 21.17 | -3.597% | 5 | 1,978 | -11.998% |
| 2026-08-20 | 21.78 | 21.96 | 21.77 | 21.96 | +3.293% | 60 | 1,928 | -15.164% |
| 2026-08-19 | 21.26 | 21.26 | 21.26 | 21.26 | -3.144% | 1 | 1,929 | -12.371% |
| 2026-08-18 | 21.88 | 21.95 | 21.88 | 21.95 | +3.294% | 100 | 2,029 | -15.125% |
| 2026-08-17 | 21.25 | 21.25 | 21.25 | 21.25 | +3.256% | 100 | 1,929 | -12.329% |
| 2026-08-14 | 20.57 | 20.59 | 20.57 | 20.58 | 0.000% | 23 | 1,919 | -9.475% |
| 2026-08-13 | 20.38 | 20.64 | 20.22 | 20.58 | -2.372% | 21 | 1,907 | -9.475% |
| 2026-08-12 | 21.09 | 21.09 | 21.08 | 21.08 | -0.047% | 71 | 1,857 | -11.622% |
| 2026-08-11 | 21.17 | 21.17 | 21.09 | 21.09 | -0.378% | 32 | 1,825 | -11.664% |
| 2026-08-10 | 20.88 | 21.20 | 20.88 | 21.17 | +0.284% | 158 | 1,699 | -11.998% |
| 2026-08-07 | 21.11 | 21.11 | 21.11 | 21.11 | -2.539% | 5 | 1,699 | -11.748% |
| 2026-08-06 | 21.66 | 21.66 | 21.66 | 21.66 | +2.122% | 1 | 1,698 | -13.989% |
| 2026-08-05 | 21.31 | 21.31 | 21.21 | 21.21 | -1.896% | 81 | 1,627 | -12.164% |
| 2026-08-04 | 22.72 | 22.72 | 21.42 | 21.62 | -8.892% | 54 | 1,626 | -13.830% |
| 2026-08-03 | 23.61 | 23.78 | 23.61 | 23.73 | -9.185% | 3 | 1,623 | -21.492% |
| 2026-07-31 | 26.60 | 26.60 | 26.13 | 26.13 | -11.484% | 44 | 1,620 | -28.703% |
| 2026-07-29 | 28.13 | 29.52 | 28.13 | 29.52 | +2.500% | 4 | 1,618 | -36.890% |
| 2026-07-28 | 28.80 | 28.80 | 28.80 | 28.80 | -1.133% | 5 | 1,618 | -35.313% |
| 2026-07-24 | 29.16 | 29.16 | 29.13 | 29.13 | -4.083% | 5 | 1,614 | -36.045% |
| 2026-07-23 | 30.50 | 30.50 | 30.37 | 30.37 | +12.984% | 3 | 1,613 | -38.657% |
| 2026-07-21 | 27.02 | 27.09 | 26.88 | 26.88 | -4.816% | 6 | 1,612 | -30.692% |
| 2026-07-20 | 28.24 | 28.24 | 28.24 | 28.24 | -4.174% | 4 | 1,612 | -34.030% |
| 2026-07-17 | 29.47 | 29.47 | 29.47 | 29.47 | +7.476% | 1 | 1,611 | -36.783% |
| 2026-07-15 | 26.31 | 27.42 | 26.31 | 27.42 | +4.696% | 4 | 1,609 | -32.057% |
| 2026-07-10 | 26.54 | 26.54 | 26.19 | 26.19 | -4.171% | 2 | 1,609 | -28.866% |
| 2026-07-09 | 27.33 | 27.33 | 27.33 | 27.33 | -2.706% | 1 | 1,608 | -31.833% |
| 2026-07-08 | 28.04 | 28.09 | 28.04 | 28.09 | +3.386% | 17 | 1,594 | -33.677% |
| 2026-07-06 | 27.24 | 27.24 | 26.94 | 27.17 | -2.512% | 28 | 1,586 | -31.432% |
| 2026-07-01 | 27.84 | 27.87 | 27.49 | 27.87 | -3.330% | 17 | 1,585 | -33.154% |
| 2026-06-30 | 28.83 | 28.83 | 28.83 | 28.83 | -9.197% | 1 | 1,584 | -35.380% |
| 2026-06-26 | 31.56 | 31.75 | 31.56 | 31.75 | -1.367% | 39 | 1,545 | -41.323% |
| 2026-06-25 | 32.08 | 32.19 | 32.06 | 32.19 | -1.650% | 185 | 1,360 | -42.125% |
| 2026-06-24 | 32.31 | 32.93 | 32.31 | 32.73 | +1.867% | 36 | 1,361 | -43.080% |
| 2026-06-23 | 32.04 | 32.66 | 31.53 | 32.13 | +13.493% | 178 | 1,190 | -42.017% |
| 2026-06-22 | 28.31 | 28.31 | 28.31 | 28.31 | -4.001% | 1 | 1,190 | -34.193% |
| 2026-06-18 | 29.61 | 29.61 | 29.29 | 29.49 | -7.642% | 6 | 1,191 | -36.826% |
| 2026-06-17 | 28.87 | 31.93 | 28.87 | 31.93 | +11.449% | 12 | 1,213 | -41.654% |
| 2026-06-15 | 28.66 | 28.93 | 28.35 | 28.65 | -10.692% | 809 | 1,648 | -34.974% |
| 2026-06-12 | 33.21 | 33.21 | 31.98 | 32.08 | -3.199% | 5 | 1,647 | -41.926% |
| 2026-06-11 | 32.73 | 33.14 | 32.72 | 33.14 | -10.287% | 801 | 847 | -43.784% |
| 2026-06-10 | 35.73 | 36.94 | 35.73 | 36.94 | +3.910% | 35 | 820 | -49.567% |
| 2026-06-09 | 30.93 | 37.89 | 30.93 | 35.55 | +13.506% | 24 | 813 | -47.595% |
| 2026-06-08 | 31.70 | 31.70 | 31.32 | 31.32 | -8.314% | 2 | 813 | -40.517% |
| 2026-06-05 | 31.22 | 34.16 | 31.22 | 34.16 | +17.915% | 7 | 808 | -45.463% |
| 2026-06-04 | 28.97 | 28.97 | 28.97 | 28.97 | -2.095% | 13 | 821 | -35.692% |
| 2026-06-03 | 29.59 | 29.59 | 29.59 | 29.59 | +2.423% | 1 | 821 | -37.040% |
| 2026-06-02 | 28.89 | 28.89 | 28.89 | 28.89 | +0.767% | 1 | 821 | -35.514% |
| 2026-06-01 | 29.01 | 29.02 | 28.67 | 28.67 | -0.589% | 8 | 816 | -35.019% |
| 2026-05-29 | 29.08 | 29.08 | 28.84 | 28.84 | -2.304% | 2 | 818 | -35.402% |
| 2026-05-28 | 30.09 | 30.09 | 29.52 | 29.52 | -4.805% | 4 | 815 | -36.890% |
| 2026-05-22 | 31.01 | 31.01 | 31.01 | 31.01 | -6.484% | 1 | 814 | -39.923% |
| 2026-05-21 | 33.69 | 33.69 | 33.16 | 33.16 | -1.544% | 2 | 815 | -43.818% |
| 2026-05-20 | 34.20 | 34.20 | 33.68 | 33.68 | -2.967% | 6 | 810 | -44.685% |
| 2026-05-18 | 33.96 | 34.71 | 33.96 | 34.71 | +5.566% | 19 | 806 | -46.327% |
| 2026-05-14 | 32.88 | 32.88 | 32.88 | 32.88 | -3.634% | 1 | 805 | -43.339% |
| 2026-05-13 | 34.08 | 34.12 | 33.87 | 34.12 | -4.453% | 29 | 803 | -45.399% |
| 2026-05-12 | 35.71 | 35.71 | 35.71 | 35.71 | +2.644% | 2 | 801 | -47.830% |
| 2026-05-11 | 34.79 | 34.79 | 34.79 | 34.79 | -0.458% | 1 | 801 | -46.450% |
| 2026-05-08 | 35.34 | 35.34 | 34.95 | 34.95 | -2.971% | 3 | 799 | -46.695% |
| 2026-05-07 | 36.18 | 36.19 | 36.02 | 36.02 | +0.953% | 157 | 695 | -48.279% |
| 2026-05-06 | 35.75 | 35.75 | 35.68 | 35.68 | -5.733% | 33 | 683 | -47.786% |
| 2026-05-05 | 38.10 | 38.11 | 37.75 | 37.85 | -4.828% | 18 | 675 | -50.779% |
| 2026-05-04 | 39.94 | 40.00 | 39.77 | 39.77 | +5.715% | 4 | 677 | -53.156% |
| 2026-05-01 | 37.58 | 37.75 | 37.58 | 37.62 | -3.390% | 12 | 677 | -50.478% |
| 2026-04-30 | 39.56 | 39.56 | 38.94 | 38.94 | -8.204% | 3 | 677 | -52.157% |
| 2026-04-28 | 42.42 | 42.42 | 42.42 | 42.42 | +4.226% | 1 | 675 | -56.082% |
| 2026-04-27 | 40.95 | 40.95 | 40.70 | 40.70 | -0.489% | 5 | 676 | -54.226% |
| 2026-04-24 | 40.90 | 40.90 | 40.90 | 40.90 | -3.765% | 1 | 676 | -54.450% |
| 2026-04-23 | 42.00 | 44.54 | 41.41 | 42.50 | +1.723% | 8 | 676 | -56.165% |
| 2026-04-22 | 41.78 | 41.78 | 41.78 | 41.78 | -5.774% | 2 | 671 | -55.409% |
| 2026-04-21 | 43.29 | 44.34 | 43.29 | 44.34 | +3.792% | 3 | 673 | -57.984% |
| 2026-04-20 | 42.72 | 42.72 | 42.72 | 42.72 | +1.352% | 1 | 673 | -56.390% |
| 2026-04-17 | 41.96 | 42.15 | 41.19 | 42.15 | -4.487% | 19 | 672 | -55.801% |
| 2026-04-16 | 44.77 | 45.64 | 44.13 | 44.13 | -1.693% | 19 | 670 | -57.784% |
| 2026-04-15 | 46.21 | 46.21 | 44.89 | 44.89 | -4.040% | 450 | 668 | -58.499% |
| 2026-04-14 | 46.71 | 46.78 | 46.41 | 46.78 | -11.183% | 16 | 326 | -60.175% |
| 2026-04-10 | 51.44 | 52.67 | 51.44 | 52.67 | -3.711% | 5 | 313 | -64.629% |
| 2026-04-08 | 54.83 | 54.83 | 54.70 | 54.70 | -16.907% | 2 | 310 | -65.941% |
| 2026-04-07 | 68.80 | 68.80 | 65.83 | 65.83 | +1.936% | 3 | 309 | -71.700% |
| 2026-04-01 | 64.58 | 64.58 | 64.58 | 64.58 | -17.512% | 2 | 311 | -71.152% |
| 2026-03-27 | 76.54 | 78.29 | 75.55 | 78.29 | +15.200% | 5 | 313 | -76.204% |
| 2026-03-24 | 67.96 | 67.96 | 67.96 | 67.96 | +3.424% | 2 | 315 | -72.587% |
| 2026-03-23 | 65.71 | 65.71 | 65.71 | 65.71 | -7.451% | 1 | 315 | -71.648% |
| 2026-03-20 | 68.92 | 71.00 | 68.92 | 71.00 | +15.241% | 2 | 316 | -73.761% |
| 2026-03-18 | 61.79 | 61.79 | 61.61 | 61.61 | +3.878% | 2 | 315 | -69.761% |
| 2026-03-17 | 59.63 | 59.63 | 59.31 | 59.31 | -3.796% | 4 | 315 | -68.589% |
| 2026-03-16 | 61.65 | 61.65 | 61.65 | 61.65 | -3.807% | 1 | 311 | -69.781% |
| 2026-03-13 | 63.88 | 64.14 | 63.88 | 64.09 | +3.739% | 13 | 310 | -70.932% |
| 2026-03-12 | 61.80 | 61.80 | 61.78 | 61.78 | +6.425% | 3 | 304 | -69.845% |
| 2026-03-09 | 63.29 | 63.29 | 58.05 | 58.05 | -4.836% | 4 | 307 | -67.907% |
| 2026-03-06 | 59.54 | 61.00 | 58.88 | 61.00 | +6.849% | 22 | 310 | -69.459% |
| 2026-03-05 | 56.94 | 57.19 | 56.94 | 57.09 | +8.598% | 20 | 302 | -67.367% |
| 2026-03-04 | 54.50 | 54.50 | 52.57 | 52.57 | -6.642% | 2 | 282 | -64.562% |
| 2026-03-03 | 61.00 | 61.00 | 56.31 | 56.31 | +7.647% | 8 | 281 | -66.915% |
| 2026-03-02 | 52.38 | 52.38 | 52.31 | 52.31 | +5.955% | 4 | 281 | -64.385% |
| 2026-02-25 | 49.68 | 49.68 | 49.37 | 49.37 | -4.636% | 16 | 261 | -62.265% |
| 2026-02-24 | 51.77 | 51.77 | 51.77 | 51.77 | -4.729% | 1 | 261 | -64.014% |
| 2026-02-23 | 55.07 | 55.07 | 54.34 | 54.34 | +4.762% | 4 | 260 | -65.716% |
| 2026-02-20 | 51.87 | 51.87 | 51.87 | 51.87 | +0.271% | 1 | 256 | -64.083% |
| 2026-02-18 | 51.73 | 51.73 | 51.73 | 51.73 | -3.363% | 3 | 255 | -63.986% |
| 2026-02-12 | 48.89 | 53.53 | 48.89 | 53.53 | +8.054% | 19 | 256 | -65.197% |
| 2026-02-11 | 48.50 | 49.54 | 48.50 | 49.54 | +0.650% | 10 | 241 | -62.394% |
| 2026-02-10 | 48.76 | 49.22 | 48.76 | 49.22 | +1.422% | 2 | 232 | -62.150% |
| 2026-02-09 | 49.95 | 49.95 | 48.45 | 48.53 | -5.233% | 5 | 232 | -61.611% |
| 2026-02-06 | 52.72 | 52.72 | 51.21 | 51.21 | -9.363% | 7 | 228 | -63.620% |
| 2026-02-05 | 55.28 | 56.50 | 55.28 | 56.50 | +9.263% | 12 | 223 | -67.027% |
| 2026-02-04 | 51.74 | 51.74 | 51.61 | 51.71 | -0.958% | 4 | 212 | -63.972% |
| 2026-02-03 | 49.59 | 52.21 | 49.59 | 52.21 | +9.386% | 16 | 208 | -64.317% |
| 2026-02-02 | 47.99 | 47.99 | 47.37 | 47.73 | -4.253% | 18 | 200 | -60.968% |
| 2026-01-30 | 50.16 | 50.25 | 49.85 | 49.85 | +4.551% | 4 | 189 | -62.628% |
| 2026-01-28 | 48.48 | 48.48 | 47.68 | 47.68 | +0.358% | 2 | 188 | -60.927% |
| 2026-01-27 | 47.51 | 47.51 | 47.51 | 47.51 | -2.544% | 1 | 186 | -60.787% |
| 2026-01-23 | 48.75 | 48.75 | 48.75 | 48.75 | +0.123% | 2 | 185 | -61.785% |
| 2026-01-22 | 48.69 | 48.69 | 48.69 | 48.69 | -11.873% | 1 | 185 | -61.738% |
| 2026-01-20 | 55.25 | 55.25 | 55.25 | 55.25 | +12.755% | 1 | 184 | -66.281% |
| 2026-01-16 | 49.00 | 49.00 | 49.00 | 49.00 | +2.361% | 10 | 190 | -61.980% |
| 2026-01-15 | 47.80 | 47.87 | 47.80 | 47.87 | -7.085% | 2 | 190 | -61.082% |
| 2026-01-14 | 51.52 | 51.52 | 51.52 | 51.52 | +4.886% | 1 | 189 | -63.839% |
| 2026-01-13 | 48.61 | 49.12 | 48.61 | 49.12 | +1.425% | 13 | 190 | -62.072% |
| 2026-01-12 | 48.43 | 48.43 | 48.43 | 48.43 | +1.149% | 1 | 177 | -61.532% |
| 2026-01-09 | 47.80 | 47.88 | 47.65 | 47.88 | -2.584% | 3 | 176 | -61.090% |
| 2026-01-06 | 50.65 | 50.65 | 49.15 | 49.15 | -2.033% | 2 | 175 | -62.096% |
| 2025-12-30 | 50.40 | 50.43 | 50.16 | 50.17 | -0.476% | 76 | 173 | -62.866% |
| 2025-12-29 | 50.52 | 50.52 | 50.01 | 50.41 | -12.101% | 69 | 97 | -63.043% |
| 2025-12-17 | 57.40 | 57.40 | 57.35 | 57.35 | +6.519% | 2 | 31 | -67.515% |
| 2025-12-11 | 53.84 | 53.84 | 53.84 | 53.84 | -8.715% | 1 | 30 | -65.397% |
| 2025-11-06 | 59.10 | 59.30 | 58.97 | 58.98 | +4.500% | 9 | 30 | -68.413% |
| 2025-11-03 | 56.44 | 56.44 | 56.44 | 56.44 | +5.713% | 18 | 8 | -66.991% |
| 2025-10-28 | 53.01 | 53.39 | 53.01 | 53.39 | -0.075% | 6 | 8 | -65.106% |
| 2025-10-27 | 53.43 | 53.43 | 53.42 | 53.43 | 0.000% | 4 | 2 | -65.132% |