SPY270617P00725000
SPY Jun 17 2027 725.00 Put
optionOPRA
EODOct 27, 2026
21.67USD-4.284%(-0.97)3Vol4,623OI
SPY270617P00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 22.23 | 22.23 | 21.67 | 21.67 | -4.284% | 3 | 4,623 | 0.000% |
| 2026-10-26 | 22.81 | 22.81 | 22.18 | 22.64 | -8.820% | 12 | 4,614 | -4.284% |
| 2026-10-23 | 25.20 | 25.36 | 23.92 | 24.83 | +2.561% | 142 | 4,581 | -12.727% |
| 2026-10-22 | 22.30 | 24.21 | 22.30 | 24.21 | +18.386% | 9 | 4,578 | -10.492% |
| 2026-10-21 | 21.12 | 21.13 | 20.38 | 20.45 | -4.573% | 424 | 4,158 | +5.966% |
| 2026-10-20 | 21.38 | 21.51 | 21.05 | 21.43 | -3.685% | 91 | 4,068 | +1.120% |
| 2026-10-19 | 21.45 | 22.25 | 21.05 | 22.25 | -6.355% | 13 | 4,064 | -2.607% |
| 2026-10-16 | 20.49 | 23.76 | 20.49 | 23.76 | +11.549% | 72 | 4,002 | -8.796% |
| 2026-10-15 | 22.71 | 23.05 | 21.11 | 21.30 | -1.979% | 21 | 3,993 | +1.737% |
| 2026-10-14 | 19.98 | 22.02 | 19.98 | 21.73 | +10.529% | 57 | 3,993 | -0.276% |
| 2026-10-13 | 19.72 | 19.92 | 19.51 | 19.66 | +0.102% | 741 | 3,495 | +10.224% |
| 2026-10-12 | 19.56 | 19.81 | 19.55 | 19.64 | -0.507% | 139 | 3,402 | +10.336% |
| 2026-10-09 | 20.39 | 20.39 | 19.74 | 19.74 | -5.142% | 344 | 3,078 | +9.777% |
| 2026-10-08 | 20.65 | 21.71 | 20.46 | 20.81 | +4.050% | 65 | 3,027 | +4.133% |
| 2026-10-07 | 20.90 | 20.94 | 20.00 | 20.00 | +1.420% | 590 | 2,498 | +8.350% |
| 2026-10-06 | 20.03 | 20.03 | 19.48 | 19.72 | -5.374% | 176 | 2,348 | +9.888% |
| 2026-10-05 | 21.57 | 21.63 | 20.51 | 20.84 | -4.753% | 447 | 2,063 | +3.983% |
| 2026-10-02 | 21.85 | 22.21 | 21.50 | 21.88 | -5.690% | 329 | 1,764 | -0.960% |
| 2026-10-01 | 23.24 | 24.60 | 22.99 | 23.20 | +3.850% | 318 | 1,568 | -6.595% |
| 2026-09-30 | 22.34 | 22.34 | 22.34 | 22.34 | -2.189% | 2 | 1,566 | -2.999% |
| 2026-09-29 | 22.63 | 23.25 | 22.63 | 22.84 | +0.928% | 25 | 1,544 | -5.123% |
| 2026-09-28 | 22.08 | 22.63 | 22.08 | 22.63 | +4.672% | 7 | 1,542 | -4.242% |
| 2026-09-25 | 22.45 | 22.45 | 21.57 | 21.62 | -7.646% | 16 | 1,535 | +0.231% |
| 2026-09-24 | 23.41 | 23.41 | 23.41 | 23.41 | +5.025% | 2 | 1,537 | -7.433% |
| 2026-09-23 | 21.57 | 22.29 | 21.57 | 22.29 | +4.452% | 174 | 1,365 | -2.782% |
| 2026-09-22 | 21.52 | 21.54 | 21.34 | 21.34 | -0.744% | 55 | 1,379 | +1.546% |
| 2026-09-21 | 22.67 | 22.67 | 21.50 | 21.50 | -10.714% | 8 | 1,371 | +0.791% |
| 2026-09-18 | 24.09 | 24.33 | 23.99 | 24.08 | -0.824% | 60 | 1,325 | -10.008% |
| 2026-09-17 | 24.68 | 24.68 | 24.28 | 24.28 | -12.347% | 19 | 1,307 | -10.750% |
| 2026-09-16 | 25.00 | 28.52 | 25.00 | 27.70 | +5.323% | 14 | 1,306 | -21.769% |
| 2026-09-15 | 26.00 | 26.30 | 26.00 | 26.30 | +4.781% | 15 | 1,320 | -17.605% |
| 2026-09-14 | 26.09 | 26.09 | 24.98 | 25.10 | +1.784% | 15 | 1,314 | -13.665% |
| 2026-09-11 | 24.85 | 24.87 | 24.41 | 24.66 | -8.122% | 52 | 1,304 | -12.125% |
| 2026-09-10 | 27.29 | 27.29 | 26.84 | 26.84 | +4.639% | 130 | 1,293 | -19.262% |
| 2026-09-09 | 25.19 | 25.65 | 25.19 | 25.65 | +5.123% | 53 | 1,243 | -15.517% |
| 2026-09-08 | 24.24 | 24.40 | 24.02 | 24.40 | +6.737% | 13 | 1,238 | -11.189% |
| 2026-09-04 | 23.19 | 23.19 | 22.86 | 22.86 | -0.565% | 44 | 1,207 | -5.206% |
| 2026-09-03 | 23.79 | 23.79 | 22.99 | 22.99 | -6.659% | 4 | 1,205 | -5.742% |
| 2026-09-02 | 24.64 | 24.64 | 24.63 | 24.63 | -6.064% | 8 | 1,199 | -12.018% |
| 2026-09-01 | 25.30 | 26.22 | 25.30 | 26.22 | +5.006% | 54 | 1,175 | -17.353% |
| 2026-08-31 | 25.56 | 25.56 | 24.97 | 24.97 | -1.187% | 86 | 1,137 | -13.216% |
| 2026-08-28 | 25.27 | 25.27 | 25.27 | 25.27 | +1.080% | 2 | 1,135 | -14.246% |
| 2026-08-27 | 25.98 | 25.98 | 25.00 | 25.00 | -6.402% | 18 | 1,122 | -13.320% |
| 2026-08-26 | 27.04 | 27.04 | 26.68 | 26.71 | -1.366% | 5 | 1,122 | -18.869% |
| 2026-08-25 | 27.22 | 27.22 | 27.08 | 27.08 | -1.563% | 12 | 1,113 | -19.978% |
| 2026-08-24 | 27.73 | 27.73 | 27.47 | 27.51 | +0.622% | 38 | 1,099 | -21.229% |
| 2026-08-21 | 27.30 | 27.34 | 27.12 | 27.34 | -3.187% | 29 | 1,117 | -20.739% |
| 2026-08-20 | 27.90 | 28.24 | 27.90 | 28.24 | +4.130% | 6 | 1,112 | -23.265% |
| 2026-08-19 | 27.27 | 27.27 | 27.12 | 27.12 | +0.855% | 2 | 1,110 | -20.096% |
| 2026-08-17 | 26.58 | 26.89 | 26.58 | 26.89 | +2.321% | 18 | 1,126 | -19.412% |
| 2026-08-14 | 26.29 | 26.29 | 26.28 | 26.28 | 0.000% | 14 | 1,117 | -17.542% |
| 2026-08-13 | 25.99 | 26.44 | 25.88 | 26.28 | -1.351% | 348 | 833 | -17.542% |
| 2026-08-12 | 26.80 | 27.00 | 26.64 | 26.64 | -1.114% | 110 | 898 | -18.656% |
| 2026-08-11 | 26.95 | 26.96 | 26.94 | 26.94 | -0.554% | 24 | 880 | -19.562% |
| 2026-08-10 | 27.09 | 27.09 | 27.09 | 27.09 | -0.368% | 24 | 880 | -20.007% |
| 2026-08-07 | 27.19 | 27.19 | 27.19 | 27.19 | -0.983% | 4 | 880 | -20.302% |
| 2026-08-06 | 27.46 | 27.46 | 27.46 | 27.46 | +1.216% | 1 | 879 | -21.085% |
| 2026-08-05 | 27.26 | 27.26 | 27.13 | 27.13 | -1.345% | 124 | 802 | -20.125% |
| 2026-08-04 | 28.72 | 28.72 | 27.48 | 27.50 | -9.271% | 115 | 802 | -21.200% |
| 2026-08-03 | 30.67 | 30.67 | 30.31 | 30.31 | -8.512% | 24 | 803 | -28.505% |
| 2026-07-31 | 33.71 | 33.72 | 33.13 | 33.13 | -6.964% | 43 | 772 | -34.591% |
| 2026-07-30 | 36.56 | 37.52 | 35.61 | 35.61 | -2.970% | 29 | 764 | -39.146% |
| 2026-07-29 | 37.60 | 37.60 | 35.99 | 36.70 | +3.555% | 36 | 757 | -40.954% |
| 2026-07-28 | 36.20 | 36.20 | 35.30 | 35.44 | -3.460% | 4 | 755 | -38.854% |
| 2026-07-27 | 37.33 | 37.56 | 36.64 | 36.71 | -1.317% | 26 | 732 | -40.970% |
| 2026-07-24 | 36.70 | 37.20 | 36.39 | 37.20 | -0.906% | 5 | 733 | -41.747% |
| 2026-07-23 | 37.54 | 37.54 | 37.54 | 37.54 | +8.247% | 2 | 733 | -42.275% |
| 2026-07-22 | 34.71 | 34.71 | 34.55 | 34.68 | -3.398% | 7 | 728 | -37.514% |
| 2026-07-20 | 35.90 | 35.90 | 35.90 | 35.90 | -0.416% | 1 | 727 | -39.638% |
| 2026-07-17 | 36.24 | 36.24 | 36.05 | 36.05 | +5.502% | 6 | 722 | -39.889% |
| 2026-07-16 | 34.17 | 34.17 | 34.17 | 34.17 | -1.726% | 1 | 722 | -36.582% |
| 2026-07-14 | 34.77 | 34.77 | 34.77 | 34.77 | +0.491% | 1 | 721 | -37.676% |
| 2026-07-13 | 33.90 | 34.60 | 33.90 | 34.60 | -3.000% | 5 | 719 | -37.370% |
| 2026-07-08 | 36.26 | 36.26 | 35.67 | 35.67 | +1.537% | 6 | 714 | -39.249% |
| 2026-07-07 | 35.14 | 35.14 | 35.13 | 35.13 | +2.900% | 2 | 714 | -38.315% |
| 2026-07-06 | 34.49 | 34.49 | 34.14 | 34.14 | -6.337% | 2 | 713 | -36.526% |
| 2026-07-02 | 35.71 | 36.59 | 35.71 | 36.45 | +3.199% | 6 | 712 | -40.549% |
| 2026-07-01 | 34.80 | 35.32 | 34.72 | 35.32 | -0.451% | 6 | 712 | -38.647% |
| 2026-06-30 | 36.39 | 36.39 | 35.45 | 35.48 | -5.058% | 15 | 715 | -38.923% |
| 2026-06-29 | 39.54 | 39.54 | 37.37 | 37.37 | -6.831% | 3 | 715 | -42.012% |
| 2026-06-26 | 41.46 | 41.46 | 39.85 | 40.11 | +0.501% | 6 | 710 | -45.974% |
| 2026-06-25 | 39.98 | 40.65 | 39.75 | 39.91 | +1.993% | 14 | 699 | -45.703% |
| 2026-06-24 | 39.13 | 39.13 | 39.13 | 39.13 | -2.807% | 1 | 699 | -44.620% |
| 2026-06-23 | 40.24 | 40.26 | 40.24 | 40.26 | +6.904% | 2 | 698 | -46.175% |
| 2026-06-22 | 35.99 | 37.66 | 35.99 | 37.66 | +3.320% | 280 | 474 | -42.459% |
| 2026-06-18 | 37.61 | 37.61 | 36.44 | 36.45 | -0.654% | 77 | 476 | -40.549% |
| 2026-06-17 | 36.65 | 36.76 | 36.64 | 36.69 | +1.102% | 5 | 475 | -40.938% |
| 2026-06-16 | 36.34 | 36.34 | 36.29 | 36.29 | +1.256% | 31 | 475 | -40.287% |
| 2026-06-15 | 36.06 | 36.49 | 35.84 | 35.84 | -10.713% | 9 | 469 | -39.537% |
| 2026-06-12 | 40.44 | 40.44 | 40.13 | 40.14 | -12.777% | 15 | 457 | -46.014% |
| 2026-06-11 | 45.89 | 46.41 | 45.21 | 46.02 | -1.876% | 46 | 420 | -52.912% |
| 2026-06-10 | 45.21 | 46.90 | 44.86 | 46.90 | +2.290% | 31 | 413 | -53.795% |
| 2026-06-09 | 40.71 | 45.85 | 40.71 | 45.85 | +11.259% | 77 | 425 | -52.737% |
| 2026-06-08 | 39.83 | 41.21 | 39.83 | 41.21 | -3.715% | 30 | 395 | -47.416% |
| 2026-06-05 | 40.48 | 43.26 | 40.48 | 42.80 | +16.304% | 54 | 361 | -49.369% |
| 2026-06-04 | 37.34 | 37.34 | 36.80 | 36.80 | -1.102% | 15 | 365 | -41.114% |
| 2026-06-03 | 37.33 | 37.33 | 37.21 | 37.21 | +4.376% | 3 | 363 | -41.763% |
| 2026-06-01 | 36.23 | 36.23 | 35.65 | 35.65 | -2.034% | 7 | 356 | -39.215% |
| 2026-05-29 | 36.39 | 36.39 | 36.29 | 36.39 | -1.302% | 4 | 354 | -40.451% |
| 2026-05-28 | 37.54 | 37.54 | 36.87 | 36.87 | -4.034% | 102 | 455 | -41.226% |
| 2026-05-27 | 38.29 | 38.72 | 38.28 | 38.42 | -0.466% | 14 | 451 | -43.597% |
| 2026-05-26 | 38.55 | 38.60 | 38.55 | 38.60 | -2.055% | 3 | 449 | -43.860% |
| 2026-05-22 | 39.41 | 39.41 | 39.41 | 39.41 | -1.843% | 4 | 453 | -45.014% |
| 2026-05-21 | 41.88 | 41.88 | 40.15 | 40.15 | -3.090% | 3 | 453 | -46.027% |
| 2026-05-20 | 41.90 | 41.90 | 41.43 | 41.43 | -3.741% | 2 | 451 | -47.695% |
| 2026-05-19 | 43.80 | 43.80 | 43.04 | 43.04 | -0.509% | 2 | 450 | -49.651% |
| 2026-05-18 | 43.26 | 43.26 | 43.26 | 43.26 | +1.597% | 25 | 425 | -49.908% |
| 2026-05-15 | 42.68 | 42.71 | 42.58 | 42.58 | +5.292% | 18 | 411 | -49.108% |
| 2026-05-14 | 41.97 | 41.97 | 40.44 | 40.44 | -4.239% | 9 | 413 | -46.414% |
| 2026-05-13 | 42.79 | 42.79 | 42.23 | 42.23 | -3.694% | 8 | 413 | -48.686% |
| 2026-05-12 | 44.43 | 44.43 | 43.85 | 43.85 | +2.717% | 7 | 417 | -50.582% |
| 2026-05-11 | 42.86 | 42.86 | 42.69 | 42.69 | -2.911% | 32 | 386 | -49.239% |
| 2026-05-07 | 44.07 | 44.07 | 43.97 | 43.97 | -0.588% | 2 | 384 | -50.716% |
| 2026-05-06 | 45.52 | 45.57 | 44.23 | 44.23 | -6.747% | 133 | 295 | -51.006% |
| 2026-05-05 | 47.30 | 47.64 | 46.89 | 47.43 | -0.168% | 55 | 265 | -54.312% |
| 2026-05-04 | 48.09 | 48.09 | 47.51 | 47.51 | +0.444% | 10 | 259 | -54.389% |
| 2026-05-01 | 46.50 | 47.75 | 46.18 | 47.30 | -2.091% | 61 | 219 | -54.186% |
| 2026-04-30 | 50.24 | 50.24 | 48.31 | 48.31 | -6.139% | 2 | 219 | -55.144% |
| 2026-04-29 | 51.47 | 51.47 | 51.47 | 51.47 | +1.921% | 1 | 220 | -57.898% |
| 2026-04-27 | 51.27 | 51.27 | 50.50 | 50.50 | -1.019% | 4 | 219 | -57.089% |
| 2026-04-24 | 51.02 | 51.02 | 51.02 | 51.02 | -4.367% | 1 | 217 | -57.526% |
| 2026-04-20 | 53.35 | 53.35 | 53.35 | 53.35 | -4.732% | 70 | 217 | -59.381% |
| 2026-04-15 | 57.11 | 57.11 | 56.00 | 56.00 | -3.747% | 5 | 147 | -61.304% |
| 2026-04-14 | 59.12 | 59.12 | 58.18 | 58.18 | -11.176% | 2 | 143 | -62.754% |
| 2026-04-13 | 65.50 | 65.50 | 65.50 | 65.50 | -0.923% | 2 | 144 | -66.916% |
| 2026-04-10 | 66.11 | 66.11 | 66.11 | 66.11 | -3.022% | 2 | 144 | -67.221% |
| 2026-04-08 | 67.50 | 68.17 | 67.50 | 68.17 | -21.877% | 2 | 142 | -68.212% |
| 2026-03-31 | 88.50 | 88.50 | 87.26 | 87.26 | -7.239% | 4 | 141 | -75.166% |
| 2026-03-27 | 94.07 | 94.07 | 94.07 | 94.07 | +5.827% | 1 | 141 | -76.964% |
| 2026-03-26 | 88.89 | 88.89 | 88.89 | 88.89 | +23.630% | 2 | 140 | -75.622% |
| 2026-03-11 | 71.90 | 71.90 | 71.90 | 71.90 | +8.742% | 1 | 138 | -69.861% |
| 2026-02-27 | 66.12 | 66.12 | 66.12 | 66.12 | -2.291% | 1 | 137 | -67.226% |
| 2026-02-23 | 67.75 | 67.75 | 67.67 | 67.67 | +2.453% | 2 | 137 | -67.977% |
| 2026-02-19 | 66.05 | 66.05 | 66.05 | 66.05 | +1.381% | 5 | 136 | -67.192% |
| 2026-02-13 | 65.15 | 65.15 | 65.15 | 65.15 | +0.215% | 1 | 136 | -66.738% |
| 2026-02-12 | 65.01 | 65.01 | 65.01 | 65.01 | +8.822% | 2 | 136 | -66.667% |
| 2026-02-11 | 59.74 | 59.74 | 59.74 | 59.74 | -1.937% | 1 | 136 | -63.726% |
| 2026-02-03 | 60.66 | 61.09 | 60.66 | 60.92 | +0.528% | 43 | 136 | -64.429% |
| 2026-01-30 | 60.60 | 60.60 | 60.60 | 60.60 | -1.158% | 1 | 114 | -64.241% |
| 2026-01-29 | 61.51 | 61.51 | 61.31 | 61.31 | +0.098% | 2 | 113 | -64.655% |
| 2026-01-22 | 61.25 | 61.25 | 61.25 | 61.25 | +3.219% | 2 | 114 | -64.620% |
| 2026-01-15 | 59.38 | 59.38 | 59.34 | 59.34 | +0.833% | 2 | 112 | -63.482% |
| 2026-01-12 | 58.85 | 58.85 | 58.85 | 58.85 | -9.531% | 1 | 111 | -63.178% |
| 2026-01-02 | 65.05 | 65.05 | 65.05 | 65.05 | +0.557% | 1 | 110 | -66.687% |
| 2025-12-31 | 63.69 | 64.69 | 63.69 | 64.69 | +3.421% | 2 | 109 | -66.502% |
| 2025-12-30 | 62.54 | 62.55 | 62.54 | 62.55 | -2.235% | 2 | 109 | -65.356% |
| 2025-12-22 | 63.95 | 63.98 | 63.95 | 63.98 | -3.075% | 2 | 107 | -66.130% |
| 2025-12-19 | 67.60 | 67.66 | 66.01 | 66.01 | -4.568% | 4 | 107 | -67.172% |
| 2025-12-18 | 69.33 | 70.17 | 69.12 | 69.17 | -4.646% | 6 | 105 | -68.671% |
| 2025-12-17 | 72.25 | 72.60 | 72.10 | 72.54 | +9.693% | 242 | 104 | -70.127% |
| 2025-12-11 | 66.15 | 66.15 | 66.13 | 66.13 | -1.841% | 2 | 28 | -67.231% |
| 2025-12-10 | 67.33 | 67.37 | 67.33 | 67.37 | +0.119% | 2 | 27 | -67.834% |
| 2025-12-04 | 67.31 | 67.35 | 67.29 | 67.29 | -0.547% | 12 | 27 | -67.796% |
| 2025-12-02 | 67.66 | 67.66 | 67.66 | 67.66 | -11.613% | 2 | 16 | -67.972% |
| 2025-11-17 | 76.66 | 76.79 | 76.47 | 76.55 | +5.296% | 24 | 16 | -71.692% |
| 2025-11-04 | 72.70 | 72.70 | 72.70 | 72.70 | +10.470% | 3 | 4 | -70.193% |
| 2025-10-27 | 65.81 | 65.81 | 65.81 | 65.81 | 0.000% | 2 | 1 | -67.072% |