SPY270617P00720000
SPY Jun 17 2027 720.00 Put
optionOPRA
EODOct 27, 2026
20.43USD-5.983%(-1.30)15Vol3,759OI
SPY270617P00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.12 | 21.43 | 20.43 | 20.43 | -5.983% | 15 | 3,761 | 0.000% |
| 2026-10-26 | 21.11 | 21.85 | 21.10 | 21.73 | -8.118% | 132 | 3,640 | -5.983% |
| 2026-10-23 | 23.75 | 23.75 | 23.35 | 23.65 | +3.865% | 41 | 3,667 | -13.615% |
| 2026-10-22 | 21.23 | 22.77 | 21.23 | 22.77 | +12.946% | 373 | 4,019 | -10.277% |
| 2026-10-21 | 20.01 | 20.16 | 19.46 | 20.16 | -0.787% | 108 | 3,933 | +1.339% |
| 2026-10-20 | 21.65 | 21.65 | 20.32 | 20.32 | -4.241% | 92 | 4,012 | +0.541% |
| 2026-10-19 | 20.73 | 21.22 | 20.23 | 21.22 | -7.417% | 326 | 3,723 | -3.723% |
| 2026-10-16 | 20.77 | 22.92 | 20.77 | 22.92 | +17.238% | 20 | 3,718 | -10.864% |
| 2026-10-15 | 21.50 | 21.99 | 19.55 | 19.55 | -4.959% | 12 | 3,719 | +4.501% |
| 2026-10-14 | 19.66 | 21.06 | 19.66 | 20.57 | +9.067% | 66 | 3,763 | -0.681% |
| 2026-10-13 | 18.80 | 18.87 | 18.78 | 18.86 | -0.317% | 103 | 3,771 | +8.324% |
| 2026-10-12 | 18.66 | 18.92 | 18.60 | 18.92 | +0.265% | 57 | 3,762 | +7.981% |
| 2026-10-09 | 19.22 | 19.41 | 18.87 | 18.87 | -5.176% | 46 | 3,747 | +8.267% |
| 2026-10-08 | 19.71 | 20.87 | 19.71 | 19.90 | +3.971% | 61 | 3,738 | +2.663% |
| 2026-10-07 | 19.90 | 19.90 | 19.00 | 19.14 | +2.298% | 12 | 3,728 | +6.740% |
| 2026-10-06 | 19.05 | 19.05 | 18.60 | 18.71 | -4.443% | 15 | 3,721 | +9.193% |
| 2026-10-05 | 19.89 | 19.89 | 19.58 | 19.58 | -8.118% | 23 | 3,708 | +4.341% |
| 2026-10-02 | 20.54 | 21.31 | 20.54 | 21.31 | -9.512% | 15 | 3,710 | -4.130% |
| 2026-10-01 | 23.40 | 23.55 | 23.38 | 23.55 | +9.790% | 5 | 3,706 | -13.248% |
| 2026-09-30 | 21.45 | 21.45 | 21.45 | 21.45 | -0.325% | 1 | 3,730 | -4.755% |
| 2026-09-29 | 21.52 | 21.52 | 21.52 | 21.52 | -0.139% | 1 | 3,730 | -5.065% |
| 2026-09-28 | 21.24 | 21.75 | 21.23 | 21.55 | +5.689% | 132 | 3,607 | -5.197% |
| 2026-09-25 | 21.17 | 21.55 | 20.39 | 20.39 | -9.579% | 16 | 3,594 | +0.196% |
| 2026-09-24 | 22.20 | 22.55 | 22.11 | 22.55 | +5.571% | 4 | 3,591 | -9.401% |
| 2026-09-23 | 21.25 | 21.41 | 20.98 | 21.36 | +6.375% | 58 | 3,644 | -4.354% |
| 2026-09-22 | 20.47 | 20.53 | 20.08 | 20.08 | -2.192% | 91 | 3,586 | +1.743% |
| 2026-09-21 | 21.01 | 21.01 | 20.52 | 20.53 | -11.661% | 31 | 3,566 | -0.487% |
| 2026-09-18 | 23.92 | 23.92 | 23.24 | 23.24 | -0.043% | 33 | 3,558 | -12.091% |
| 2026-09-17 | 23.62 | 23.62 | 23.25 | 23.25 | -13.376% | 5 | 3,557 | -12.129% |
| 2026-09-16 | 24.31 | 27.00 | 24.05 | 26.84 | +8.226% | 13 | 3,557 | -23.882% |
| 2026-09-15 | 25.14 | 25.14 | 24.80 | 24.80 | +3.853% | 27 | 3,542 | -17.621% |
| 2026-09-14 | 25.13 | 25.13 | 23.88 | 23.88 | -0.209% | 3 | 3,542 | -14.447% |
| 2026-09-11 | 23.93 | 23.93 | 23.93 | 23.93 | -7.356% | 4 | 3,538 | -14.626% |
| 2026-09-10 | 26.27 | 26.27 | 25.65 | 25.83 | +5.904% | 1,513 | 2,031 | -20.906% |
| 2026-09-09 | 24.04 | 24.39 | 24.04 | 24.39 | +4.588% | 16 | 2,022 | -16.236% |
| 2026-09-08 | 23.23 | 23.32 | 23.08 | 23.32 | +4.014% | 12 | 2,021 | -12.393% |
| 2026-09-04 | 21.97 | 22.42 | 21.83 | 22.42 | +2.095% | 126 | 1,898 | -8.876% |
| 2026-09-03 | 21.96 | 21.96 | 21.96 | 21.96 | -6.633% | 2 | 1,896 | -6.967% |
| 2026-09-02 | 23.54 | 23.54 | 23.52 | 23.52 | -6.070% | 4 | 1,897 | -13.138% |
| 2026-09-01 | 24.54 | 25.04 | 24.19 | 25.04 | +2.961% | 8 | 1,894 | -18.411% |
| 2026-08-31 | 24.46 | 24.52 | 24.27 | 24.32 | +0.454% | 43 | 1,869 | -15.995% |
| 2026-08-28 | 24.18 | 24.21 | 24.18 | 24.21 | +1.255% | 3 | 1,866 | -15.613% |
| 2026-08-27 | 23.91 | 23.91 | 23.91 | 23.91 | -7.505% | 1 | 1,865 | -14.555% |
| 2026-08-26 | 25.75 | 25.85 | 25.75 | 25.85 | -0.309% | 4 | 1,864 | -20.967% |
| 2026-08-25 | 26.07 | 26.07 | 25.93 | 25.93 | -0.917% | 7 | 1,861 | -21.211% |
| 2026-08-21 | 25.91 | 26.17 | 25.91 | 26.17 | -3.716% | 96 | 1,805 | -21.934% |
| 2026-08-20 | 26.76 | 27.18 | 26.76 | 27.18 | +0.779% | 4 | 1,802 | -24.834% |
| 2026-08-18 | 26.97 | 26.97 | 26.97 | 26.97 | +6.014% | 1 | 1,801 | -24.249% |
| 2026-08-17 | 25.46 | 25.46 | 25.44 | 25.44 | +0.832% | 32 | 1,770 | -19.693% |
| 2026-08-14 | 25.23 | 25.23 | 25.23 | 25.23 | +0.318% | 26 | 1,751 | -19.025% |
| 2026-08-13 | 25.18 | 25.37 | 25.09 | 25.15 | -2.482% | 15 | 1,753 | -18.767% |
| 2026-08-12 | 25.87 | 25.91 | 25.77 | 25.79 | -2.014% | 194 | 1,745 | -20.783% |
| 2026-08-11 | 25.86 | 26.32 | 25.86 | 26.32 | +1.270% | 28 | 1,720 | -22.378% |
| 2026-08-10 | 26.00 | 26.00 | 25.99 | 25.99 | -0.230% | 25 | 1,720 | -21.393% |
| 2026-08-07 | 25.97 | 26.05 | 25.97 | 26.05 | -0.344% | 29 | 1,731 | -21.574% |
| 2026-08-05 | 26.04 | 26.30 | 26.04 | 26.14 | -0.229% | 49 | 1,691 | -21.844% |
| 2026-08-04 | 27.94 | 27.94 | 26.20 | 26.20 | -10.151% | 114 | 1,642 | -22.023% |
| 2026-08-03 | 30.33 | 30.33 | 29.09 | 29.16 | -7.955% | 36 | 1,627 | -29.938% |
| 2026-07-31 | 32.35 | 32.35 | 31.68 | 31.68 | -11.951% | 36 | 1,626 | -35.511% |
| 2026-07-30 | 36.00 | 36.00 | 35.70 | 35.98 | +2.158% | 9 | 1,620 | -43.218% |
| 2026-07-29 | 36.20 | 36.20 | 33.70 | 35.22 | +2.384% | 16 | 1,611 | -41.993% |
| 2026-07-28 | 34.40 | 34.40 | 34.40 | 34.40 | -2.384% | 1 | 1,611 | -40.610% |
| 2026-07-27 | 35.84 | 36.06 | 35.17 | 35.24 | -1.039% | 32 | 1,584 | -42.026% |
| 2026-07-24 | 34.86 | 35.61 | 34.86 | 35.61 | -2.143% | 4 | 1,584 | -42.628% |
| 2026-07-23 | 36.39 | 36.39 | 36.39 | 36.39 | +9.575% | 1 | 1,584 | -43.858% |
| 2026-07-22 | 32.68 | 33.21 | 32.68 | 33.21 | +0.912% | 8 | 1,578 | -38.482% |
| 2026-07-21 | 32.85 | 32.91 | 32.85 | 32.91 | -6.079% | 6 | 1,579 | -37.922% |
| 2026-07-20 | 34.08 | 35.04 | 34.00 | 35.04 | +1.389% | 8 | 1,572 | -41.695% |
| 2026-07-17 | 36.14 | 36.40 | 34.56 | 34.56 | +5.205% | 19 | 1,571 | -40.885% |
| 2026-07-16 | 32.02 | 32.85 | 31.87 | 32.85 | +1.233% | 148 | 1,426 | -37.808% |
| 2026-07-15 | 32.27 | 32.45 | 32.27 | 32.45 | -2.435% | 4 | 1,427 | -37.042% |
| 2026-07-14 | 32.82 | 33.26 | 32.82 | 33.26 | +1.186% | 4 | 1,427 | -38.575% |
| 2026-07-13 | 32.60 | 32.87 | 32.60 | 32.87 | +1.796% | 10 | 1,427 | -37.846% |
| 2026-07-10 | 32.29 | 32.29 | 32.29 | 32.29 | -3.927% | 1 | 1,427 | -36.730% |
| 2026-07-09 | 33.61 | 33.61 | 33.61 | 33.61 | -1.263% | 1 | 1,427 | -39.215% |
| 2026-07-08 | 34.86 | 36.00 | 34.04 | 34.04 | +0.800% | 4 | 1,427 | -39.982% |
| 2026-07-07 | 34.41 | 34.41 | 33.66 | 33.77 | +3.684% | 7 | 1,424 | -39.503% |
| 2026-07-06 | 32.82 | 33.10 | 32.56 | 32.57 | -8.946% | 14 | 1,422 | -37.274% |
| 2026-07-02 | 33.16 | 36.15 | 33.16 | 35.77 | +5.454% | 45 | 1,428 | -42.885% |
| 2026-07-01 | 34.30 | 34.30 | 33.70 | 33.92 | +0.207% | 10 | 1,425 | -39.770% |
| 2026-06-30 | 34.34 | 34.34 | 33.85 | 33.85 | -7.235% | 58 | 1,378 | -39.645% |
| 2026-06-29 | 36.45 | 36.49 | 36.45 | 36.49 | -5.368% | 2 | 1,378 | -44.012% |
| 2026-06-26 | 40.83 | 40.90 | 38.21 | 38.56 | -1.204% | 29 | 1,365 | -47.018% |
| 2026-06-25 | 37.95 | 39.03 | 37.95 | 39.03 | +0.853% | 104 | 1,267 | -47.656% |
| 2026-06-24 | 37.77 | 38.90 | 37.25 | 38.70 | -0.540% | 5 | 1,268 | -47.209% |
| 2026-06-23 | 38.34 | 38.91 | 38.15 | 38.91 | +7.368% | 63 | 1,210 | -47.494% |
| 2026-06-22 | 34.58 | 36.66 | 34.58 | 36.24 | -4.279% | 341 | 1,111 | -43.626% |
| 2026-06-17 | 37.00 | 38.50 | 37.00 | 37.86 | +7.435% | 74 | 1,054 | -46.038% |
| 2026-06-16 | 34.32 | 35.24 | 34.32 | 35.24 | +2.382% | 8 | 1,054 | -42.026% |
| 2026-06-15 | 35.05 | 35.05 | 34.42 | 34.42 | -10.898% | 5 | 1,056 | -40.645% |
| 2026-06-12 | 40.49 | 40.49 | 38.63 | 38.63 | -2.326% | 17 | 1,045 | -47.114% |
| 2026-06-11 | 43.75 | 44.42 | 39.55 | 39.55 | -10.722% | 61 | 1,007 | -48.344% |
| 2026-06-10 | 44.00 | 44.36 | 42.96 | 44.30 | +4.976% | 204 | 1,095 | -53.883% |
| 2026-06-09 | 37.58 | 46.25 | 37.58 | 42.20 | +6.057% | 24 | 1,093 | -51.588% |
| 2026-06-08 | 38.38 | 39.79 | 38.25 | 39.79 | -2.785% | 130 | 1,067 | -48.655% |
| 2026-06-05 | 36.32 | 41.67 | 36.32 | 40.93 | +17.683% | 68 | 1,045 | -50.086% |
| 2026-06-04 | 36.23 | 36.23 | 34.74 | 34.78 | -3.012% | 99 | 948 | -41.259% |
| 2026-06-03 | 35.52 | 36.30 | 35.52 | 35.86 | +2.869% | 60 | 889 | -43.028% |
| 2026-06-02 | 35.15 | 35.15 | 34.70 | 34.86 | -0.057% | 124 | 769 | -41.394% |
| 2026-06-01 | 34.83 | 35.15 | 34.22 | 34.88 | +0.838% | 56 | 720 | -41.428% |
| 2026-05-29 | 35.00 | 35.52 | 34.59 | 34.59 | -2.563% | 71 | 653 | -40.937% |
| 2026-05-28 | 35.75 | 35.75 | 35.50 | 35.50 | -3.664% | 5 | 650 | -42.451% |
| 2026-05-27 | 37.06 | 37.34 | 36.81 | 36.85 | -0.271% | 12 | 657 | -44.559% |
| 2026-05-26 | 36.50 | 37.31 | 36.50 | 36.95 | -2.865% | 34 | 633 | -44.709% |
| 2026-05-22 | 37.56 | 38.04 | 37.48 | 38.04 | -3.818% | 117 | 629 | -46.293% |
| 2026-05-21 | 40.60 | 40.60 | 39.55 | 39.55 | -0.453% | 8 | 622 | -48.344% |
| 2026-05-20 | 40.16 | 40.16 | 39.73 | 39.73 | -5.652% | 3 | 625 | -48.578% |
| 2026-05-19 | 42.11 | 42.11 | 42.11 | 42.11 | +1.568% | 2 | 625 | -51.484% |
| 2026-05-18 | 41.82 | 41.83 | 40.90 | 41.46 | -0.145% | 5 | 624 | -50.724% |
| 2026-05-15 | 41.58 | 41.99 | 40.41 | 41.52 | +6.244% | 31 | 604 | -50.795% |
| 2026-05-14 | 40.38 | 40.38 | 39.08 | 39.08 | -3.720% | 10 | 600 | -47.723% |
| 2026-05-13 | 42.31 | 42.31 | 40.50 | 40.59 | -3.357% | 29 | 622 | -49.667% |
| 2026-05-12 | 42.40 | 42.93 | 42.00 | 42.00 | +0.671% | 9 | 616 | -51.357% |
| 2026-05-11 | 41.85 | 41.85 | 41.15 | 41.72 | +0.337% | 30 | 611 | -51.031% |
| 2026-05-08 | 42.05 | 42.19 | 41.58 | 41.58 | -4.851% | 21 | 610 | -50.866% |
| 2026-05-07 | 43.27 | 43.70 | 43.27 | 43.70 | +1.275% | 10 | 610 | -53.249% |
| 2026-05-06 | 44.32 | 44.32 | 43.14 | 43.15 | -4.935% | 28 | 605 | -52.654% |
| 2026-05-05 | 45.70 | 45.96 | 45.17 | 45.39 | -4.643% | 60 | 585 | -54.990% |
| 2026-05-04 | 46.75 | 48.50 | 45.71 | 47.60 | +4.135% | 63 | 563 | -57.080% |
| 2026-05-01 | 45.76 | 46.07 | 45.10 | 45.71 | -1.910% | 105 | 477 | -55.305% |
| 2026-04-30 | 49.10 | 49.10 | 46.60 | 46.60 | -4.762% | 56 | 477 | -56.159% |
| 2026-04-27 | 49.50 | 49.50 | 48.93 | 48.93 | -0.650% | 3 | 422 | -58.246% |
| 2026-04-24 | 50.35 | 50.35 | 49.01 | 49.25 | -0.905% | 8 | 420 | -58.518% |
| 2026-04-22 | 50.37 | 50.37 | 49.70 | 49.70 | -6.403% | 2 | 415 | -58.893% |
| 2026-04-21 | 53.10 | 53.10 | 53.10 | 53.10 | +3.975% | 2 | 413 | -61.525% |
| 2026-04-17 | 51.07 | 51.07 | 51.07 | 51.07 | -4.220% | 5 | 411 | -59.996% |
| 2026-04-16 | 54.03 | 54.03 | 53.32 | 53.32 | -1.259% | 5 | 416 | -61.684% |
| 2026-04-15 | 55.27 | 55.27 | 54.00 | 54.00 | -3.399% | 16 | 415 | -62.167% |
| 2026-04-14 | 57.72 | 57.72 | 55.90 | 55.90 | -9.165% | 3 | 409 | -63.453% |
| 2026-04-13 | 64.40 | 64.62 | 61.54 | 61.54 | -0.421% | 3 | 408 | -66.802% |
| 2026-04-10 | 62.35 | 62.35 | 61.80 | 61.80 | -6.236% | 3 | 409 | -66.942% |
| 2026-04-08 | 66.26 | 66.26 | 65.91 | 65.91 | -15.684% | 2 | 406 | -69.003% |
| 2026-04-07 | 78.17 | 78.17 | 78.17 | 78.17 | -0.420% | 1 | 406 | -73.865% |
| 2026-04-06 | 78.50 | 78.50 | 78.50 | 78.50 | -15.763% | 1 | 405 | -73.975% |
| 2026-03-30 | 94.00 | 94.71 | 93.19 | 93.19 | -3.038% | 194 | 404 | -78.077% |
| 2026-03-27 | 90.62 | 96.11 | 89.71 | 96.11 | +12.515% | 22 | 455 | -78.743% |
| 2026-03-26 | 85.42 | 85.42 | 85.42 | 85.42 | +9.471% | 10 | 452 | -76.083% |
| 2026-03-23 | 78.03 | 78.03 | 78.03 | 78.03 | +12.484% | 1 | 462 | -73.818% |
| 2026-03-11 | 69.37 | 69.37 | 69.37 | 69.37 | +12.541% | 1 | 462 | -70.549% |
| 2026-03-02 | 61.69 | 61.69 | 61.62 | 61.64 | -5.547% | 14 | 464 | -66.856% |
| 2026-02-23 | 65.26 | 65.26 | 65.26 | 65.26 | +6.530% | 1 | 457 | -68.694% |
| 2026-02-20 | 61.29 | 61.29 | 61.26 | 61.26 | -1.241% | 10 | 457 | -66.650% |
| 2026-02-18 | 62.04 | 62.11 | 62.03 | 62.03 | -1.305% | 3 | 457 | -67.064% |
| 2026-02-13 | 62.87 | 62.87 | 62.85 | 62.85 | +0.239% | 2 | 457 | -67.494% |
| 2026-02-12 | 62.70 | 62.70 | 62.70 | 62.70 | +8.779% | 1 | 457 | -67.416% |
| 2026-02-11 | 57.64 | 57.64 | 57.64 | 57.64 | -0.775% | 1 | 457 | -64.556% |
| 2026-02-10 | 58.12 | 58.12 | 58.09 | 58.09 | -3.904% | 8 | 457 | -64.830% |
| 2026-02-06 | 60.76 | 60.76 | 60.45 | 60.45 | -7.766% | 18 | 457 | -66.203% |
| 2026-02-05 | 65.54 | 65.54 | 65.54 | 65.54 | +8.654% | 1 | 457 | -68.828% |
| 2026-02-03 | 58.50 | 60.46 | 58.31 | 60.32 | +5.713% | 82 | 457 | -66.131% |
| 2026-02-02 | 59.18 | 59.18 | 57.06 | 57.06 | -3.972% | 18 | 377 | -64.196% |
| 2026-01-30 | 58.77 | 61.50 | 58.42 | 59.42 | +0.490% | 99 | 360 | -65.618% |
| 2026-01-29 | 59.58 | 60.80 | 59.13 | 59.13 | +0.169% | 38 | 263 | -65.449% |
| 2026-01-22 | 58.60 | 59.03 | 58.60 | 59.03 | -3.687% | 3 | 228 | -65.390% |
| 2026-01-21 | 60.50 | 61.29 | 60.50 | 61.29 | +5.201% | 3 | 226 | -66.667% |
| 2026-01-16 | 58.26 | 58.26 | 58.26 | 58.26 | -3.972% | 1 | 224 | -64.933% |
| 2026-01-14 | 60.67 | 60.67 | 60.67 | 60.67 | +3.374% | 1 | 224 | -66.326% |
| 2026-01-06 | 58.69 | 58.69 | 58.69 | 58.69 | -7.720% | 1 | 224 | -65.190% |
| 2026-01-02 | 63.60 | 63.60 | 63.60 | 63.60 | +7.980% | 1 | 223 | -67.877% |
| 2025-12-26 | 58.90 | 58.90 | 58.90 | 58.90 | -9.939% | 1 | 222 | -65.314% |
| 2025-12-19 | 65.39 | 65.40 | 65.39 | 65.40 | -3.226% | 2 | 221 | -68.761% |
| 2025-12-18 | 66.75 | 68.06 | 65.66 | 67.58 | -3.250% | 398 | 220 | -69.769% |
| 2025-12-17 | 69.73 | 69.85 | 69.73 | 69.85 | +7.445% | 2 | 21 | -70.752% |
| 2025-12-04 | 64.97 | 65.01 | 64.97 | 65.01 | -12.030% | 2 | 21 | -68.574% |
| 2025-11-17 | 74.06 | 74.06 | 73.86 | 73.90 | +10.928% | 24 | 20 | -72.355% |
| 2025-11-12 | 66.19 | 66.62 | 66.17 | 66.62 | 0.000% | 17 | 9 | -69.334% |