SPY270617P00705000
SPY Jun 17 2027 705.00 Put
optionOPRA
EODOct 27, 2026
17.83USD-2.728%(-0.50)26Vol3,679OI
SPY270617P00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.95 | 17.95 | 17.83 | 17.83 | -2.728% | 26 | 3,653 | 0.000% |
| 2026-10-26 | 18.33 | 18.33 | 18.33 | 18.33 | -10.411% | 1 | 3,652 | -2.728% |
| 2026-10-23 | 20.14 | 20.48 | 20.14 | 20.46 | +2.147% | 550 | 3,632 | -12.854% |
| 2026-10-22 | 19.10 | 20.39 | 18.88 | 20.03 | +15.981% | 1,184 | 3,068 | -10.984% |
| 2026-10-21 | 17.36 | 17.36 | 16.80 | 17.27 | -1.986% | 15 | 3,054 | +3.243% |
| 2026-10-20 | 17.62 | 17.62 | 17.62 | 17.62 | -3.027% | 2 | 3,052 | +1.192% |
| 2026-10-19 | 18.17 | 18.17 | 18.17 | 18.17 | -9.059% | 2 | 3,050 | -1.871% |
| 2026-10-16 | 19.97 | 20.42 | 19.97 | 19.98 | +13.009% | 190 | 2,957 | -10.761% |
| 2026-10-15 | 18.50 | 19.12 | 17.68 | 17.68 | -0.450% | 7 | 2,953 | +0.848% |
| 2026-10-14 | 17.48 | 17.80 | 17.46 | 17.76 | +9.024% | 122 | 2,873 | +0.394% |
| 2026-10-13 | 16.33 | 16.44 | 16.29 | 16.29 | -0.792% | 19 | 2,859 | +9.454% |
| 2026-10-12 | 16.42 | 16.42 | 16.42 | 16.42 | -2.145% | 2 | 2,860 | +8.587% |
| 2026-10-09 | 16.78 | 16.78 | 16.78 | 16.78 | -5.305% | 1 | 2,860 | +6.257% |
| 2026-10-08 | 16.88 | 17.72 | 16.88 | 17.72 | +2.250% | 4 | 2,859 | +0.621% |
| 2026-10-07 | 17.22 | 17.33 | 17.22 | 17.33 | +6.975% | 2 | 2,859 | +2.885% |
| 2026-10-06 | 16.54 | 16.54 | 16.20 | 16.20 | -10.299% | 6 | 2,865 | +10.062% |
| 2026-10-02 | 17.99 | 18.32 | 17.99 | 18.06 | -5.692% | 16 | 2,864 | -1.274% |
| 2026-10-01 | 20.01 | 20.01 | 19.15 | 19.15 | +4.360% | 43 | 2,831 | -6.893% |
| 2026-09-30 | 18.30 | 18.35 | 18.30 | 18.35 | -4.427% | 7 | 2,832 | -2.834% |
| 2026-09-29 | 18.74 | 19.20 | 18.74 | 19.20 | +2.455% | 2 | 2,832 | -7.135% |
| 2026-09-28 | 18.39 | 18.74 | 18.39 | 18.74 | +4.227% | 4 | 2,833 | -4.856% |
| 2026-09-25 | 17.98 | 17.98 | 17.98 | 17.98 | -7.700% | 3 | 2,830 | -0.834% |
| 2026-09-24 | 19.48 | 19.48 | 19.48 | 19.48 | +4.563% | 3 | 2,827 | -8.470% |
| 2026-09-23 | 18.32 | 18.63 | 18.32 | 18.63 | +5.373% | 8 | 2,833 | -4.294% |
| 2026-09-22 | 17.46 | 17.68 | 17.46 | 17.68 | -1.669% | 19 | 2,832 | +0.848% |
| 2026-09-21 | 18.49 | 18.49 | 17.98 | 17.98 | -9.965% | 2 | 2,832 | -0.834% |
| 2026-09-18 | 19.97 | 19.97 | 19.97 | 19.97 | -1.771% | 134 | 2,698 | -10.716% |
| 2026-09-17 | 20.67 | 20.67 | 20.33 | 20.33 | -3.877% | 213 | 2,675 | -12.297% |
| 2026-09-16 | 21.15 | 21.15 | 21.15 | 21.15 | +1.585% | 16 | 2,659 | -15.697% |
| 2026-09-14 | 20.82 | 20.82 | 20.82 | 20.82 | -1.653% | 1 | 2,660 | -14.361% |
| 2026-09-09 | 21.17 | 21.17 | 21.17 | 21.17 | +4.854% | 1 | 2,661 | -15.777% |
| 2026-09-08 | 20.05 | 20.19 | 20.01 | 20.19 | +4.395% | 17 | 2,653 | -11.689% |
| 2026-09-04 | 19.20 | 19.34 | 19.15 | 19.34 | +0.834% | 37 | 2,617 | -7.808% |
| 2026-09-03 | 19.18 | 19.18 | 19.18 | 19.18 | -12.420% | 2 | 2,616 | -7.039% |
| 2026-09-01 | 21.13 | 21.90 | 21.13 | 21.90 | +2.865% | 44 | 2,576 | -18.584% |
| 2026-08-31 | 21.36 | 21.36 | 21.29 | 21.29 | +0.377% | 33 | 2,547 | -16.252% |
| 2026-08-28 | 21.59 | 21.59 | 21.21 | 21.21 | -7.662% | 3 | 2,546 | -15.936% |
| 2026-08-21 | 23.09 | 23.11 | 22.97 | 22.97 | +0.657% | 96 | 2,636 | -22.377% |
| 2026-08-19 | 22.82 | 22.82 | 22.82 | 22.82 | -4.118% | 3 | 2,636 | -21.867% |
| 2026-08-18 | 23.58 | 23.80 | 23.49 | 23.80 | +5.872% | 217 | 2,474 | -25.084% |
| 2026-08-17 | 22.55 | 22.55 | 22.48 | 22.48 | +0.672% | 33 | 2,441 | -20.685% |
| 2026-08-14 | 22.33 | 22.33 | 22.33 | 22.33 | +0.045% | 29 | 2,412 | -20.152% |
| 2026-08-13 | 22.32 | 22.32 | 22.32 | 22.32 | -2.490% | 1 | 2,412 | -20.116% |
| 2026-08-12 | 22.89 | 22.89 | 22.89 | 22.89 | -2.221% | 10 | 2,402 | -22.106% |
| 2026-08-11 | 22.88 | 23.41 | 22.88 | 23.41 | +1.871% | 479 | 1,924 | -23.836% |
| 2026-08-10 | 22.65 | 22.98 | 22.64 | 22.98 | +0.569% | 57 | 1,868 | -22.411% |
| 2026-08-07 | 23.11 | 23.16 | 22.85 | 22.85 | -1.381% | 3 | 1,867 | -21.969% |
| 2026-08-05 | 23.02 | 23.39 | 23.02 | 23.17 | -0.558% | 97 | 1,823 | -23.047% |
| 2026-08-04 | 23.84 | 23.96 | 23.30 | 23.30 | -10.350% | 176 | 1,712 | -23.476% |
| 2026-08-03 | 26.77 | 26.77 | 25.99 | 25.99 | -7.542% | 27 | 1,692 | -31.397% |
| 2026-07-31 | 28.62 | 28.62 | 28.11 | 28.11 | -5.576% | 43 | 1,651 | -36.571% |
| 2026-07-30 | 29.76 | 29.77 | 29.76 | 29.77 | -12.261% | 6 | 1,645 | -40.107% |
| 2026-07-29 | 32.69 | 33.93 | 32.69 | 33.93 | +12.612% | 23 | 1,635 | -47.451% |
| 2026-07-28 | 30.06 | 30.13 | 30.06 | 30.13 | -1.761% | 36 | 1,599 | -40.823% |
| 2026-07-27 | 30.60 | 30.67 | 30.60 | 30.67 | -4.899% | 4 | 1,601 | -41.865% |
| 2026-07-23 | 32.00 | 32.25 | 31.59 | 32.25 | +9.063% | 3 | 1,601 | -44.713% |
| 2026-07-22 | 29.16 | 29.64 | 29.16 | 29.57 | +1.545% | 20 | 1,617 | -39.702% |
| 2026-07-21 | 29.59 | 29.59 | 29.12 | 29.12 | -6.427% | 11 | 1,625 | -38.771% |
| 2026-07-20 | 30.57 | 31.37 | 30.57 | 31.12 | -2.108% | 6 | 1,619 | -42.706% |
| 2026-07-17 | 31.49 | 31.79 | 30.59 | 31.79 | +6.286% | 26 | 1,594 | -43.913% |
| 2026-07-16 | 28.97 | 29.91 | 28.68 | 29.91 | +5.689% | 11 | 1,594 | -40.388% |
| 2026-07-15 | 28.26 | 29.12 | 28.26 | 28.30 | -4.810% | 5 | 1,593 | -36.996% |
| 2026-07-14 | 29.73 | 29.73 | 29.73 | 29.73 | +3.015% | 1 | 1,594 | -40.027% |
| 2026-07-13 | 28.87 | 28.87 | 28.86 | 28.86 | +1.548% | 5 | 1,589 | -38.219% |
| 2026-07-10 | 28.42 | 28.42 | 28.42 | 28.42 | -2.871% | 1 | 1,588 | -37.262% |
| 2026-07-09 | 30.35 | 30.35 | 29.26 | 29.26 | -2.726% | 2 | 1,588 | -39.064% |
| 2026-07-07 | 29.91 | 30.09 | 29.91 | 30.08 | +3.474% | 24 | 1,571 | -40.725% |
| 2026-07-06 | 29.43 | 29.54 | 29.07 | 29.07 | -7.831% | 80 | 1,539 | -38.665% |
| 2026-07-02 | 29.93 | 31.59 | 29.93 | 31.54 | +2.237% | 15 | 1,524 | -43.469% |
| 2026-07-01 | 31.42 | 31.42 | 29.69 | 30.85 | +1.547% | 16 | 1,524 | -42.204% |
| 2026-06-30 | 30.60 | 30.60 | 30.38 | 30.38 | -4.585% | 5 | 1,519 | -41.310% |
| 2026-06-29 | 31.86 | 31.87 | 31.84 | 31.84 | -7.172% | 210 | 1,370 | -44.001% |
| 2026-06-26 | 34.30 | 34.30 | 34.30 | 34.30 | -1.067% | 3 | 1,373 | -48.017% |
| 2026-06-25 | 34.67 | 34.67 | 34.67 | 34.67 | -2.007% | 11 | 1,362 | -48.572% |
| 2026-06-24 | 35.52 | 35.52 | 35.38 | 35.38 | +1.637% | 36 | 1,326 | -49.604% |
| 2026-06-23 | 35.03 | 35.03 | 34.60 | 34.81 | +8.849% | 30 | 1,301 | -48.779% |
| 2026-06-18 | 31.92 | 31.98 | 31.92 | 31.98 | -5.301% | 2 | 1,302 | -44.246% |
| 2026-06-17 | 31.56 | 33.77 | 31.56 | 33.77 | +8.237% | 6 | 1,297 | -47.202% |
| 2026-06-16 | 31.20 | 31.20 | 31.20 | 31.20 | +1.695% | 1 | 1,297 | -42.853% |
| 2026-06-15 | 30.96 | 30.96 | 30.68 | 30.68 | -10.684% | 5 | 1,297 | -41.884% |
| 2026-06-12 | 34.14 | 34.90 | 34.14 | 34.35 | -12.484% | 52 | 1,251 | -48.093% |
| 2026-06-10 | 37.87 | 39.25 | 37.87 | 39.25 | +7.534% | 14 | 1,259 | -54.573% |
| 2026-06-09 | 33.64 | 36.54 | 33.64 | 36.50 | +3.107% | 119 | 1,289 | -51.151% |
| 2026-06-08 | 34.93 | 35.61 | 34.06 | 35.40 | -5.826% | 179 | 1,162 | -49.633% |
| 2026-06-05 | 33.68 | 37.61 | 33.00 | 37.59 | +20.288% | 132 | 1,133 | -52.567% |
| 2026-06-04 | 31.89 | 31.89 | 31.25 | 31.25 | -3.460% | 6 | 1,130 | -42.944% |
| 2026-06-03 | 32.42 | 32.42 | 32.37 | 32.37 | +3.750% | 5 | 1,127 | -44.918% |
| 2026-06-02 | 31.20 | 31.20 | 31.20 | 31.20 | +1.135% | 3 | 1,127 | -42.853% |
| 2026-06-01 | 31.23 | 31.23 | 30.82 | 30.85 | -1.058% | 9 | 1,122 | -42.204% |
| 2026-05-29 | 31.29 | 31.29 | 31.17 | 31.18 | -5.429% | 22 | 1,142 | -42.816% |
| 2026-05-28 | 32.97 | 32.97 | 32.97 | 32.97 | 0.000% | 1 | 1,141 | -45.921% |
| 2026-05-27 | 33.39 | 33.41 | 32.89 | 32.97 | -0.693% | 31 | 1,134 | -45.921% |
| 2026-05-26 | 32.67 | 33.20 | 32.67 | 33.20 | -0.984% | 4 | 1,133 | -46.295% |
| 2026-05-22 | 33.98 | 33.98 | 33.53 | 33.53 | -3.316% | 27 | 1,152 | -46.824% |
| 2026-05-21 | 34.83 | 34.83 | 34.68 | 34.68 | -2.939% | 45 | 1,109 | -48.587% |
| 2026-05-20 | 36.53 | 36.53 | 35.69 | 35.73 | -3.432% | 180 | 936 | -50.098% |
| 2026-05-19 | 37.00 | 37.00 | 37.00 | 37.00 | +0.135% | 1 | 936 | -51.811% |
| 2026-05-18 | 36.53 | 36.95 | 36.53 | 36.95 | +0.435% | 30 | 923 | -51.746% |
| 2026-05-15 | 37.24 | 37.39 | 36.77 | 36.79 | +1.574% | 88 | 837 | -51.536% |
| 2026-05-14 | 36.40 | 36.40 | 36.22 | 36.22 | -0.685% | 9 | 833 | -50.773% |
| 2026-05-13 | 37.83 | 37.83 | 36.47 | 36.47 | -3.824% | 32 | 813 | -51.111% |
| 2026-05-12 | 38.13 | 38.29 | 37.88 | 37.92 | +1.174% | 29 | 819 | -52.980% |
| 2026-05-11 | 36.91 | 37.68 | 36.91 | 37.48 | -0.925% | 102 | 728 | -52.428% |
| 2026-05-08 | 37.92 | 37.92 | 37.83 | 37.83 | -2.475% | 5 | 726 | -52.868% |
| 2026-05-07 | 38.11 | 38.79 | 37.97 | 38.79 | +0.310% | 53 | 721 | -54.035% |
| 2026-05-06 | 39.06 | 39.06 | 38.45 | 38.67 | -4.988% | 30 | 737 | -53.892% |
| 2026-05-05 | 40.96 | 41.12 | 40.59 | 40.70 | -4.483% | 34 | 724 | -56.192% |
| 2026-05-04 | 41.45 | 42.89 | 41.45 | 42.61 | +4.155% | 38 | 703 | -58.155% |
| 2026-05-01 | 39.95 | 40.91 | 39.95 | 40.91 | -1.659% | 4 | 703 | -56.417% |
| 2026-04-30 | 43.00 | 43.00 | 41.60 | 41.60 | -5.196% | 13 | 703 | -57.139% |
| 2026-04-29 | 45.06 | 45.06 | 43.88 | 43.88 | -1.282% | 6 | 699 | -59.366% |
| 2026-04-28 | 45.10 | 45.61 | 44.45 | 44.45 | +1.623% | 17 | 695 | -59.888% |
| 2026-04-27 | 44.01 | 44.01 | 43.74 | 43.74 | -0.251% | 9 | 696 | -59.236% |
| 2026-04-24 | 45.33 | 45.33 | 43.85 | 43.85 | -4.922% | 28 | 697 | -59.339% |
| 2026-04-23 | 47.03 | 47.03 | 45.91 | 46.12 | +2.239% | 5 | 704 | -61.340% |
| 2026-04-22 | 45.27 | 45.28 | 44.80 | 45.11 | -1.828% | 13 | 704 | -60.474% |
| 2026-04-21 | 46.56 | 46.60 | 45.95 | 45.95 | +0.109% | 23 | 675 | -61.197% |
| 2026-04-20 | 45.50 | 46.70 | 45.47 | 45.90 | +3.612% | 18 | 675 | -61.155% |
| 2026-04-17 | 45.88 | 46.30 | 44.28 | 44.30 | -6.972% | 50 | 668 | -59.752% |
| 2026-04-16 | 48.15 | 48.47 | 47.62 | 47.62 | -2.994% | 13 | 645 | -62.558% |
| 2026-04-15 | 49.38 | 49.38 | 49.09 | 49.09 | -1.741% | 3 | 636 | -63.679% |
| 2026-04-14 | 51.40 | 51.40 | 49.96 | 49.96 | -12.366% | 5 | 634 | -64.311% |
| 2026-04-10 | 57.01 | 57.01 | 57.01 | 57.01 | +1.858% | 4 | 629 | -68.725% |
| 2026-04-09 | 56.55 | 56.68 | 55.97 | 55.97 | -5.854% | 22 | 629 | -68.144% |
| 2026-04-08 | 59.42 | 59.45 | 59.42 | 59.45 | -29.687% | 2 | 622 | -70.008% |
| 2026-03-30 | 84.44 | 84.65 | 83.26 | 84.55 | 0.000% | 604 | 622 | -78.912% |
| 2026-03-27 | 81.24 | 84.55 | 81.24 | 84.55 | +16.572% | 50 | 743 | -78.912% |
| 2026-03-24 | 72.53 | 72.53 | 72.53 | 72.53 | +11.465% | 7 | 743 | -75.417% |
| 2026-03-16 | 65.07 | 65.07 | 65.07 | 65.07 | -1.855% | 1 | 743 | -72.599% |
| 2026-03-12 | 66.30 | 66.30 | 66.30 | 66.30 | +8.192% | 1 | 742 | -73.107% |
| 2026-03-10 | 61.28 | 61.28 | 61.28 | 61.28 | -1.495% | 2 | 743 | -70.904% |
| 2026-03-09 | 65.48 | 65.48 | 62.21 | 62.21 | -4.688% | 2 | 745 | -71.339% |
| 2026-03-06 | 63.25 | 65.27 | 63.19 | 65.27 | +6.528% | 13 | 750 | -72.683% |
| 2026-03-05 | 61.13 | 61.39 | 61.13 | 61.27 | +3.305% | 20 | 752 | -70.899% |
| 2026-03-03 | 58.87 | 59.32 | 58.87 | 59.31 | +7.077% | 4 | 752 | -69.938% |
| 2026-03-02 | 56.22 | 56.22 | 55.35 | 55.39 | +4.687% | 18 | 756 | -67.810% |
| 2026-02-25 | 53.21 | 53.21 | 52.89 | 52.91 | -5.213% | 11 | 739 | -66.301% |
| 2026-02-24 | 55.84 | 55.84 | 55.82 | 55.82 | -5.502% | 2 | 739 | -68.058% |
| 2026-02-23 | 59.02 | 59.07 | 59.02 | 59.07 | +6.895% | 4 | 738 | -69.815% |
| 2026-02-20 | 55.69 | 55.69 | 55.04 | 55.26 | -2.004% | 20 | 734 | -67.734% |
| 2026-02-18 | 55.64 | 56.39 | 55.64 | 56.39 | -2.118% | 9 | 717 | -68.381% |
| 2026-02-17 | 59.32 | 59.35 | 57.61 | 57.61 | +2.055% | 6 | 716 | -69.051% |
| 2026-02-13 | 59.54 | 59.54 | 56.36 | 56.45 | -4.322% | 34 | 689 | -68.415% |
| 2026-02-12 | 53.05 | 59.00 | 53.05 | 59.00 | +11.573% | 19 | 689 | -69.780% |
| 2026-02-11 | 52.88 | 52.88 | 52.88 | 52.88 | +1.575% | 5 | 682 | -66.282% |
| 2026-02-09 | 52.05 | 52.06 | 52.04 | 52.06 | -4.143% | 4 | 677 | -65.751% |
| 2026-02-06 | 54.58 | 54.58 | 54.30 | 54.31 | -2.303% | 24 | 677 | -67.170% |
| 2026-02-03 | 54.62 | 56.37 | 54.62 | 55.59 | +9.236% | 40 | 674 | -67.926% |
| 2026-02-02 | 50.86 | 50.89 | 50.86 | 50.89 | -1.567% | 7 | 634 | -64.964% |
| 2026-01-28 | 51.70 | 51.70 | 51.70 | 51.70 | -2.213% | 3 | 628 | -65.513% |
| 2026-01-22 | 52.87 | 52.87 | 52.87 | 52.87 | -3.750% | 2 | 625 | -66.276% |
| 2026-01-21 | 54.93 | 54.93 | 54.93 | 54.93 | +6.743% | 2 | 623 | -67.541% |
| 2026-01-15 | 51.38 | 51.46 | 51.38 | 51.46 | -6.758% | 2 | 621 | -65.352% |
| 2026-01-14 | 55.19 | 55.19 | 55.19 | 55.19 | +1.415% | 2 | 622 | -67.693% |
| 2026-01-08 | 54.59 | 54.59 | 54.42 | 54.42 | -4.694% | 614 | 622 | -67.236% |
| 2025-12-19 | 57.48 | 57.48 | 57.10 | 57.10 | -4.547% | 3 | 11 | -68.774% |
| 2025-11-12 | 59.73 | 59.82 | 59.70 | 59.82 | -5.183% | 9 | 10 | -70.194% |
| 2025-11-06 | 63.25 | 63.52 | 63.02 | 63.09 | 0.000% | 9 | 5 | -71.739% |