SPY270617P00715000
SPY Jun 17 2027 715.00 Put
optionOPRA
EODOct 27, 2026
19.65USD-4.750%(-0.98)387Vol3,429OI
SPY270617P00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.07 | 20.43 | 19.43 | 19.65 | -4.750% | 387 | 3,338 | 0.000% |
| 2026-10-26 | 20.63 | 20.63 | 20.63 | 20.63 | -8.066% | 1 | 3,337 | -4.750% |
| 2026-10-23 | 23.34 | 23.34 | 22.42 | 22.44 | +3.697% | 241 | 3,326 | -12.433% |
| 2026-10-22 | 21.66 | 21.66 | 21.64 | 21.64 | +12.650% | 11 | 3,326 | -9.196% |
| 2026-10-21 | 19.22 | 19.25 | 19.21 | 19.21 | -2.040% | 233 | 3,326 | +2.290% |
| 2026-10-20 | 19.34 | 19.61 | 19.34 | 19.61 | -2.728% | 60 | 3,312 | +0.204% |
| 2026-10-19 | 19.77 | 20.16 | 19.77 | 20.16 | -5.397% | 109 | 3,274 | -2.530% |
| 2026-10-16 | 21.31 | 21.31 | 21.31 | 21.31 | +12.632% | 4 | 3,274 | -7.790% |
| 2026-10-15 | 20.65 | 20.73 | 18.92 | 18.92 | -4.203% | 292 | 3,233 | +3.858% |
| 2026-10-14 | 18.90 | 19.98 | 18.90 | 19.75 | +11.205% | 262 | 3,232 | -0.506% |
| 2026-10-13 | 17.89 | 17.89 | 17.76 | 17.76 | -1.443% | 3 | 3,234 | +10.642% |
| 2026-10-12 | 17.86 | 18.02 | 17.86 | 18.02 | +0.056% | 7 | 3,237 | +9.046% |
| 2026-10-09 | 18.33 | 18.33 | 18.01 | 18.01 | -6.490% | 7 | 3,234 | +9.106% |
| 2026-10-08 | 18.68 | 19.88 | 18.68 | 19.26 | +5.941% | 930 | 2,494 | +2.025% |
| 2026-10-07 | 19.01 | 19.01 | 18.12 | 18.18 | +2.020% | 110 | 2,547 | +8.086% |
| 2026-10-06 | 18.13 | 18.13 | 17.82 | 17.82 | -4.655% | 17 | 2,560 | +10.269% |
| 2026-10-05 | 18.99 | 18.99 | 18.69 | 18.69 | -4.545% | 6 | 2,564 | +5.136% |
| 2026-10-02 | 19.58 | 19.58 | 19.58 | 19.58 | -6.939% | 1 | 2,565 | +0.358% |
| 2026-10-01 | 22.03 | 22.07 | 21.04 | 21.04 | +0.718% | 43 | 2,563 | -6.606% |
| 2026-09-29 | 20.62 | 21.01 | 20.57 | 20.89 | +3.110% | 23 | 2,557 | -5.936% |
| 2026-09-28 | 20.26 | 20.26 | 20.26 | 20.26 | +2.686% | 2 | 2,559 | -3.011% |
| 2026-09-25 | 20.37 | 20.37 | 19.73 | 19.73 | -3.850% | 55 | 2,565 | -0.405% |
| 2026-09-24 | 20.60 | 20.60 | 20.52 | 20.52 | +0.638% | 52 | 2,557 | -4.240% |
| 2026-09-23 | 20.41 | 20.41 | 20.36 | 20.39 | +5.212% | 183 | 2,374 | -3.629% |
| 2026-09-22 | 19.61 | 19.61 | 19.38 | 19.38 | -2.269% | 44 | 2,333 | +1.393% |
| 2026-09-21 | 20.60 | 20.60 | 19.78 | 19.83 | -12.023% | 108 | 2,234 | -0.908% |
| 2026-09-18 | 22.72 | 22.99 | 22.54 | 22.54 | -0.044% | 4 | 2,230 | -12.822% |
| 2026-09-17 | 22.47 | 22.55 | 22.47 | 22.55 | -10.445% | 2 | 2,228 | -12.860% |
| 2026-09-16 | 25.82 | 25.82 | 25.11 | 25.18 | +10.390% | 29 | 2,206 | -21.962% |
| 2026-09-14 | 22.81 | 22.81 | 22.81 | 22.81 | +1.921% | 1 | 2,206 | -13.854% |
| 2026-09-11 | 22.38 | 22.38 | 22.38 | 22.38 | -9.393% | 1 | 2,207 | -12.198% |
| 2026-09-10 | 25.12 | 25.12 | 24.50 | 24.70 | +7.298% | 41 | 2,210 | -20.445% |
| 2026-09-09 | 23.02 | 23.02 | 23.02 | 23.02 | +5.018% | 4 | 2,206 | -14.639% |
| 2026-09-08 | 21.96 | 21.96 | 21.92 | 21.92 | +3.445% | 19 | 2,205 | -10.356% |
| 2026-09-04 | 21.19 | 21.19 | 21.19 | 21.19 | +1.631% | 34 | 2,205 | -7.268% |
| 2026-09-03 | 20.99 | 20.99 | 20.85 | 20.85 | -12.321% | 4 | 2,204 | -5.755% |
| 2026-09-01 | 23.11 | 23.78 | 23.11 | 23.78 | +2.855% | 42 | 2,182 | -17.368% |
| 2026-08-31 | 23.63 | 23.63 | 22.97 | 23.12 | -0.130% | 50 | 2,183 | -15.009% |
| 2026-08-28 | 22.90 | 23.15 | 22.80 | 23.15 | -8.135% | 5 | 2,181 | -15.119% |
| 2026-08-24 | 25.20 | 25.20 | 25.20 | 25.20 | -1.486% | 1 | 2,181 | -22.024% |
| 2026-08-21 | 25.58 | 25.58 | 25.58 | 25.58 | -0.039% | 1 | 2,180 | -23.182% |
| 2026-08-18 | 25.59 | 25.59 | 25.59 | 25.59 | +4.663% | 1 | 2,180 | -23.212% |
| 2026-08-17 | 24.40 | 24.48 | 24.30 | 24.45 | +0.991% | 165 | 2,180 | -19.632% |
| 2026-08-14 | 24.22 | 24.44 | 24.14 | 24.21 | -0.165% | 166 | 2,099 | -18.835% |
| 2026-08-13 | 24.20 | 24.25 | 24.20 | 24.25 | -1.583% | 44 | 2,099 | -18.969% |
| 2026-08-12 | 24.86 | 24.88 | 24.64 | 24.64 | -0.765% | 40 | 2,084 | -20.252% |
| 2026-08-11 | 24.83 | 24.83 | 24.83 | 24.83 | -0.401% | 26 | 2,058 | -20.862% |
| 2026-08-10 | 24.95 | 24.95 | 24.93 | 24.93 | +0.241% | 26 | 2,056 | -21.179% |
| 2026-08-07 | 24.95 | 24.95 | 24.87 | 24.87 | -1.932% | 2 | 2,057 | -20.989% |
| 2026-08-06 | 25.20 | 25.36 | 25.20 | 25.36 | +0.475% | 17 | 2,072 | -22.516% |
| 2026-08-05 | 25.06 | 25.24 | 25.06 | 25.24 | -0.355% | 42 | 2,034 | -22.147% |
| 2026-08-04 | 27.13 | 27.13 | 25.33 | 25.33 | -9.244% | 91 | 2,013 | -22.424% |
| 2026-08-03 | 29.50 | 29.50 | 27.91 | 27.91 | -9.354% | 25 | 2,006 | -29.595% |
| 2026-07-31 | 31.57 | 31.57 | 30.79 | 30.79 | -10.728% | 37 | 1,996 | -36.181% |
| 2026-07-30 | 33.82 | 34.63 | 33.82 | 34.49 | +2.041% | 23 | 2,004 | -43.027% |
| 2026-07-29 | 33.96 | 34.46 | 33.14 | 33.80 | -1.486% | 39 | 2,014 | -41.864% |
| 2026-07-28 | 34.31 | 34.31 | 34.31 | 34.31 | +1.209% | 2 | 2,016 | -42.728% |
| 2026-07-27 | 34.45 | 34.64 | 33.74 | 33.90 | -2.558% | 20 | 2,008 | -42.035% |
| 2026-07-23 | 34.79 | 34.79 | 34.79 | 34.79 | +10.130% | 16 | 2,024 | -43.518% |
| 2026-07-22 | 31.59 | 31.59 | 31.59 | 31.59 | +0.159% | 16 | 2,008 | -37.797% |
| 2026-07-21 | 31.54 | 31.54 | 31.54 | 31.54 | -5.710% | 1 | 2,008 | -37.698% |
| 2026-07-20 | 33.30 | 33.45 | 33.30 | 33.45 | -1.733% | 12 | 1,998 | -41.256% |
| 2026-07-17 | 34.04 | 34.04 | 34.04 | 34.04 | +7.044% | 16 | 2,014 | -42.274% |
| 2026-07-16 | 31.42 | 32.17 | 31.05 | 31.80 | +3.786% | 24 | 2,006 | -38.208% |
| 2026-07-15 | 31.03 | 31.03 | 30.64 | 30.64 | -2.202% | 1,349 | 1,262 | -35.868% |
| 2026-07-14 | 31.69 | 31.69 | 31.33 | 31.33 | +2.822% | 14 | 1,254 | -37.281% |
| 2026-07-10 | 30.54 | 30.54 | 30.47 | 30.47 | -3.270% | 12 | 1,243 | -35.510% |
| 2026-07-09 | 31.50 | 31.50 | 31.50 | 31.50 | +0.511% | 1 | 1,242 | -37.619% |
| 2026-07-06 | 31.90 | 31.90 | 31.28 | 31.34 | -8.013% | 84 | 1,179 | -37.301% |
| 2026-07-02 | 33.50 | 34.07 | 33.50 | 34.07 | +4.221% | 21 | 1,161 | -42.325% |
| 2026-06-30 | 32.69 | 32.69 | 32.69 | 32.69 | -6.117% | 3 | 1,158 | -39.890% |
| 2026-06-29 | 34.82 | 34.82 | 34.82 | 34.82 | -5.994% | 1 | 1,158 | -43.567% |
| 2026-06-26 | 37.04 | 37.04 | 37.04 | 37.04 | +0.762% | 1 | 1,157 | -46.949% |
| 2026-06-25 | 36.38 | 38.02 | 36.38 | 36.76 | -4.121% | 4 | 1,156 | -46.545% |
| 2026-06-24 | 38.34 | 38.34 | 38.34 | 38.34 | +2.431% | 1 | 1,155 | -48.748% |
| 2026-06-23 | 38.40 | 38.40 | 37.43 | 37.43 | +7.465% | 7 | 1,155 | -47.502% |
| 2026-06-22 | 33.78 | 34.83 | 33.78 | 34.83 | +3.047% | 11 | 1,145 | -43.583% |
| 2026-06-18 | 34.17 | 34.37 | 33.80 | 33.80 | -0.442% | 64 | 1,111 | -41.864% |
| 2026-06-17 | 33.94 | 33.95 | 33.94 | 33.95 | +0.862% | 2 | 1,111 | -42.121% |
| 2026-06-16 | 33.72 | 33.76 | 33.66 | 33.66 | +1.264% | 22 | 1,089 | -41.622% |
| 2026-06-15 | 33.40 | 33.40 | 33.19 | 33.24 | -11.218% | 43 | 1,047 | -40.884% |
| 2026-06-12 | 38.88 | 38.88 | 37.44 | 37.44 | -4.999% | 182 | 866 | -47.516% |
| 2026-06-11 | 40.93 | 40.99 | 39.41 | 39.41 | -8.092% | 14 | 854 | -50.140% |
| 2026-06-10 | 40.47 | 43.22 | 40.47 | 42.88 | +8.228% | 457 | 512 | -54.174% |
| 2026-06-09 | 38.33 | 43.69 | 38.33 | 39.62 | +1.538% | 24 | 511 | -50.404% |
| 2026-06-05 | 35.79 | 39.02 | 35.79 | 39.02 | +16.547% | 4 | 510 | -49.641% |
| 2026-06-04 | 33.48 | 33.48 | 33.48 | 33.48 | +0.030% | 1 | 509 | -41.308% |
| 2026-06-02 | 33.58 | 33.58 | 33.47 | 33.47 | +0.935% | 3 | 511 | -41.291% |
| 2026-06-01 | 33.97 | 33.97 | 33.16 | 33.16 | -0.867% | 129 | 601 | -40.742% |
| 2026-05-29 | 33.79 | 33.79 | 33.45 | 33.45 | -2.421% | 2 | 602 | -41.256% |
| 2026-05-28 | 34.43 | 34.43 | 34.20 | 34.28 | -3.708% | 104 | 506 | -42.678% |
| 2026-05-27 | 35.71 | 35.80 | 35.58 | 35.60 | +0.338% | 80 | 428 | -44.803% |
| 2026-05-26 | 35.48 | 35.48 | 35.48 | 35.48 | -11.609% | 1 | 428 | -44.617% |
| 2026-05-20 | 40.14 | 40.14 | 40.14 | 40.14 | -1.303% | 6 | 422 | -51.046% |
| 2026-05-19 | 40.67 | 40.67 | 40.67 | 40.67 | +3.989% | 1 | 421 | -51.684% |
| 2026-05-18 | 40.37 | 40.37 | 39.11 | 39.11 | -0.937% | 5 | 424 | -49.757% |
| 2026-05-15 | 39.48 | 39.48 | 39.48 | 39.48 | +4.500% | 1 | 423 | -50.228% |
| 2026-05-14 | 37.78 | 37.78 | 37.78 | 37.78 | -3.401% | 1 | 423 | -47.988% |
| 2026-05-13 | 39.54 | 39.54 | 39.11 | 39.11 | -3.337% | 3 | 420 | -49.757% |
| 2026-05-12 | 41.01 | 42.20 | 40.46 | 40.46 | +0.422% | 18 | 419 | -51.434% |
| 2026-05-11 | 40.37 | 40.37 | 39.66 | 40.29 | +0.474% | 5 | 422 | -51.229% |
| 2026-05-08 | 40.41 | 40.59 | 40.10 | 40.10 | -4.773% | 3 | 421 | -50.998% |
| 2026-05-07 | 40.81 | 42.11 | 40.81 | 42.11 | +2.234% | 9 | 424 | -53.336% |
| 2026-05-06 | 41.83 | 41.83 | 41.19 | 41.19 | -5.636% | 14 | 423 | -52.294% |
| 2026-05-05 | 43.84 | 44.30 | 43.65 | 43.65 | -4.923% | 149 | 312 | -54.983% |
| 2026-05-04 | 46.34 | 47.00 | 45.77 | 45.91 | +4.222% | 20 | 295 | -57.199% |
| 2026-05-01 | 43.79 | 44.05 | 42.82 | 44.05 | -2.002% | 12 | 296 | -55.392% |
| 2026-04-30 | 47.71 | 47.71 | 44.90 | 44.95 | -7.396% | 20 | 296 | -56.285% |
| 2026-04-29 | 47.85 | 48.54 | 47.85 | 48.54 | -0.431% | 5 | 281 | -59.518% |
| 2026-04-28 | 48.75 | 48.75 | 48.75 | 48.75 | +3.768% | 2 | 279 | -59.692% |
| 2026-04-27 | 47.53 | 47.65 | 46.98 | 46.98 | -0.865% | 37 | 277 | -58.174% |
| 2026-04-24 | 47.76 | 47.76 | 47.22 | 47.39 | -1.065% | 20 | 257 | -58.536% |
| 2026-04-22 | 47.90 | 47.90 | 47.90 | 47.90 | -9.332% | 5 | 244 | -58.977% |
| 2026-04-15 | 52.83 | 52.83 | 52.83 | 52.83 | -1.949% | 2 | 239 | -62.805% |
| 2026-04-14 | 53.84 | 53.88 | 53.84 | 53.88 | -11.672% | 2 | 239 | -63.530% |
| 2026-04-13 | 61.00 | 61.00 | 61.00 | 61.00 | +1.346% | 1 | 237 | -67.787% |
| 2026-04-10 | 60.19 | 60.19 | 60.19 | 60.19 | -1.198% | 6 | 236 | -67.353% |
| 2026-04-09 | 61.03 | 61.03 | 60.92 | 60.92 | -32.371% | 2 | 231 | -67.745% |
| 2026-03-30 | 90.08 | 90.08 | 90.08 | 90.08 | +2.051% | 4 | 230 | -78.186% |
| 2026-03-27 | 88.27 | 88.51 | 87.66 | 88.27 | +6.903% | 220 | 234 | -77.739% |
| 2026-03-26 | 82.57 | 82.57 | 82.57 | 82.57 | +9.061% | 2 | 270 | -76.202% |
| 2026-03-25 | 75.71 | 75.71 | 75.71 | 75.71 | +6.709% | 7 | 268 | -74.046% |
| 2026-03-12 | 70.95 | 70.95 | 70.95 | 70.95 | +4.801% | 1 | 268 | -72.304% |
| 2026-03-11 | 67.70 | 67.70 | 67.70 | 67.70 | +2.514% | 2 | 269 | -70.975% |
| 2026-03-10 | 66.04 | 66.04 | 66.04 | 66.04 | -2.696% | 2 | 269 | -70.245% |
| 2026-03-06 | 67.87 | 67.87 | 67.87 | 67.87 | +7.679% | 1 | 271 | -71.048% |
| 2026-03-03 | 63.12 | 63.12 | 63.03 | 63.03 | +6.129% | 2 | 272 | -68.824% |
| 2026-03-02 | 59.49 | 59.57 | 59.39 | 59.39 | +4.486% | 14 | 274 | -66.914% |
| 2026-02-25 | 58.13 | 58.13 | 56.84 | 56.84 | -5.203% | 15 | 252 | -65.429% |
| 2026-02-24 | 59.93 | 59.96 | 59.93 | 59.96 | +1.455% | 2 | 252 | -67.228% |
| 2026-02-20 | 59.69 | 59.69 | 59.10 | 59.10 | -2.443% | 20 | 251 | -66.751% |
| 2026-02-18 | 59.76 | 60.58 | 59.76 | 60.58 | -0.066% | 9 | 242 | -67.564% |
| 2026-02-13 | 61.90 | 61.90 | 60.37 | 60.62 | +0.198% | 30 | 235 | -67.585% |
| 2026-02-12 | 56.95 | 60.50 | 56.95 | 60.50 | +8.171% | 13 | 235 | -67.521% |
| 2026-02-09 | 55.93 | 55.93 | 55.93 | 55.93 | -4.589% | 1 | 225 | -64.867% |
| 2026-02-06 | 58.69 | 58.69 | 58.54 | 58.62 | -8.335% | 18 | 224 | -66.479% |
| 2026-02-05 | 63.85 | 63.95 | 63.85 | 63.95 | +7.479% | 10 | 217 | -69.273% |
| 2026-02-03 | 56.56 | 59.50 | 56.56 | 59.50 | +5.571% | 3 | 217 | -66.975% |
| 2026-01-30 | 56.36 | 56.36 | 56.36 | 56.36 | -1.227% | 1 | 216 | -65.135% |
| 2026-01-29 | 57.24 | 57.24 | 57.06 | 57.06 | +0.299% | 2 | 216 | -65.563% |
| 2026-01-22 | 56.48 | 56.89 | 56.48 | 56.89 | -3.723% | 3 | 216 | -65.460% |
| 2026-01-21 | 60.82 | 61.10 | 59.09 | 59.09 | +1.009% | 8 | 215 | -66.746% |
| 2026-01-14 | 58.50 | 58.50 | 58.50 | 58.50 | +4.558% | 1 | 217 | -66.410% |
| 2026-01-13 | 56.00 | 56.00 | 55.87 | 55.95 | -4.359% | 206 | 217 | -64.879% |
| 2026-01-05 | 58.50 | 58.50 | 58.50 | 58.50 | -6.039% | 5 | 9 | -66.410% |
| 2025-12-12 | 62.26 | 62.26 | 62.26 | 62.26 | -0.844% | 1 | 9 | -68.439% |
| 2025-12-10 | 62.72 | 62.79 | 62.72 | 62.79 | +0.160% | 2 | 10 | -68.705% |
| 2025-12-09 | 62.69 | 62.69 | 62.69 | 62.69 | -16.369% | 1 | 10 | -68.655% |
| 2025-11-18 | 74.96 | 74.96 | 74.96 | 74.96 | +17.162% | 3 | 9 | -73.786% |
| 2025-11-12 | 63.95 | 63.98 | 63.90 | 63.98 | -11.336% | 9 | 6 | -69.287% |
| 2025-11-07 | 72.16 | 72.16 | 72.16 | 72.16 | 0.000% | 1 | 1 | -72.769% |