SPY270617P00730000
SPY Jun 17 2027 730.00 Put
optionOPRA
EODOct 27, 2026
22.63USD-5.943%(-1.43)89Vol4,867OI
SPY270617P00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.16 | 23.16 | 22.32 | 22.63 | -5.943% | 89 | 4,793 | 0.000% |
| 2026-10-26 | 23.69 | 24.06 | 23.52 | 24.06 | -6.672% | 5 | 4,793 | -5.943% |
| 2026-10-23 | 26.45 | 26.45 | 25.08 | 25.78 | +1.336% | 15 | 4,792 | -12.219% |
| 2026-10-22 | 23.72 | 25.44 | 23.72 | 25.44 | +18.601% | 17 | 4,789 | -11.046% |
| 2026-10-21 | 22.02 | 22.26 | 21.32 | 21.45 | -5.673% | 25 | 4,786 | +5.501% |
| 2026-10-20 | 23.87 | 23.87 | 22.19 | 22.74 | -0.351% | 225 | 4,755 | -0.484% |
| 2026-10-19 | 23.00 | 23.15 | 22.30 | 22.82 | -8.427% | 53 | 4,716 | -0.833% |
| 2026-10-16 | 21.32 | 25.18 | 21.32 | 24.92 | +14.945% | 6 | 4,716 | -9.189% |
| 2026-10-15 | 23.63 | 23.63 | 21.67 | 21.68 | -5.245% | 16 | 4,706 | +4.382% |
| 2026-10-14 | 21.61 | 23.41 | 21.61 | 22.88 | +11.447% | 107 | 4,670 | -1.093% |
| 2026-10-13 | 20.42 | 20.68 | 20.42 | 20.53 | -0.340% | 512 | 4,581 | +10.229% |
| 2026-10-12 | 20.65 | 20.65 | 20.50 | 20.60 | -0.771% | 112 | 4,581 | +9.854% |
| 2026-10-09 | 21.11 | 21.35 | 20.76 | 20.76 | -5.464% | 35 | 4,576 | +9.008% |
| 2026-10-08 | 21.51 | 23.00 | 21.51 | 21.96 | +4.422% | 242 | 4,492 | +3.051% |
| 2026-10-07 | 21.75 | 21.82 | 21.03 | 21.03 | +1.742% | 11 | 4,486 | +7.608% |
| 2026-10-06 | 21.02 | 21.02 | 20.52 | 20.67 | -5.140% | 8 | 4,479 | +9.482% |
| 2026-10-05 | 22.32 | 22.32 | 21.78 | 21.79 | -5.013% | 59 | 4,464 | +3.855% |
| 2026-10-02 | 22.81 | 23.65 | 22.77 | 22.94 | -5.597% | 11 | 4,456 | -1.351% |
| 2026-10-01 | 24.87 | 25.69 | 24.30 | 24.30 | +0.538% | 24 | 4,449 | -6.872% |
| 2026-09-30 | 23.51 | 24.17 | 23.20 | 24.17 | +1.130% | 12 | 4,447 | -6.372% |
| 2026-09-29 | 23.49 | 23.99 | 23.49 | 23.90 | +0.252% | 12 | 4,436 | -5.314% |
| 2026-09-28 | 23.20 | 23.86 | 23.20 | 23.84 | +4.561% | 48 | 4,445 | -5.076% |
| 2026-09-25 | 23.56 | 23.56 | 22.67 | 22.80 | -6.672% | 25 | 4,425 | -0.746% |
| 2026-09-24 | 24.43 | 24.43 | 24.43 | 24.43 | +3.517% | 1 | 4,425 | -7.368% |
| 2026-09-23 | 23.24 | 23.62 | 23.24 | 23.60 | +6.787% | 40 | 4,389 | -4.110% |
| 2026-09-22 | 22.37 | 22.56 | 22.10 | 22.10 | -2.039% | 65 | 4,327 | +2.398% |
| 2026-09-21 | 23.92 | 23.92 | 22.56 | 22.56 | -11.703% | 13 | 4,321 | +0.310% |
| 2026-09-18 | 25.55 | 25.55 | 25.55 | 25.55 | +0.039% | 1 | 4,321 | -11.429% |
| 2026-09-17 | 25.72 | 25.99 | 25.54 | 25.54 | -14.295% | 5 | 4,319 | -11.394% |
| 2026-09-16 | 26.74 | 29.80 | 26.26 | 29.80 | +9.158% | 14 | 4,320 | -24.060% |
| 2026-09-15 | 27.30 | 27.30 | 27.30 | 27.30 | -1.087% | 10 | 4,330 | -17.106% |
| 2026-09-14 | 27.60 | 27.60 | 27.60 | 27.60 | +7.981% | 1 | 4,331 | -18.007% |
| 2026-09-11 | 26.04 | 26.12 | 25.56 | 25.56 | -8.354% | 3 | 4,330 | -11.463% |
| 2026-09-10 | 28.48 | 28.48 | 27.89 | 27.89 | +5.166% | 11 | 4,319 | -18.860% |
| 2026-09-09 | 26.40 | 27.10 | 26.40 | 26.52 | +2.910% | 14 | 4,318 | -14.668% |
| 2026-09-08 | 25.31 | 25.84 | 25.23 | 25.77 | +5.141% | 184 | 4,169 | -12.185% |
| 2026-09-04 | 24.10 | 24.60 | 23.95 | 24.51 | +2.552% | 49 | 4,128 | -7.670% |
| 2026-09-03 | 24.07 | 24.14 | 23.90 | 23.90 | -7.364% | 14 | 4,116 | -5.314% |
| 2026-09-02 | 26.06 | 26.06 | 25.80 | 25.80 | -6.250% | 7 | 4,117 | -12.287% |
| 2026-09-01 | 27.59 | 27.80 | 26.49 | 27.52 | +4.878% | 9 | 4,119 | -17.769% |
| 2026-08-31 | 26.53 | 26.54 | 26.24 | 26.24 | -0.076% | 57 | 4,063 | -13.758% |
| 2026-08-28 | 26.08 | 26.40 | 26.08 | 26.26 | -0.417% | 9 | 4,056 | -13.823% |
| 2026-08-27 | 26.98 | 26.99 | 26.10 | 26.37 | -4.318% | 6 | 4,052 | -14.183% |
| 2026-08-26 | 28.23 | 28.35 | 27.56 | 27.56 | -2.958% | 33 | 4,039 | -17.888% |
| 2026-08-25 | 28.80 | 28.80 | 28.35 | 28.40 | -1.114% | 42 | 4,042 | -20.317% |
| 2026-08-24 | 29.17 | 29.17 | 28.60 | 28.72 | +0.701% | 32 | 4,043 | -21.205% |
| 2026-08-21 | 28.51 | 28.52 | 28.51 | 28.52 | -3.125% | 5 | 4,048 | -20.652% |
| 2026-08-20 | 28.61 | 29.44 | 28.61 | 29.44 | +4.028% | 17 | 4,061 | -23.132% |
| 2026-08-19 | 28.31 | 28.45 | 28.00 | 28.30 | -2.211% | 21 | 4,055 | -20.035% |
| 2026-08-18 | 29.50 | 29.50 | 28.86 | 28.94 | +2.551% | 10 | 4,053 | -21.804% |
| 2026-08-17 | 27.38 | 28.27 | 27.38 | 28.22 | +3.332% | 43 | 4,036 | -19.809% |
| 2026-08-14 | 27.66 | 27.73 | 27.31 | 27.31 | +0.220% | 25 | 4,016 | -17.137% |
| 2026-08-13 | 27.34 | 27.44 | 26.98 | 27.25 | -2.119% | 49 | 3,981 | -16.954% |
| 2026-08-12 | 28.09 | 28.09 | 27.84 | 27.84 | -3.165% | 1,558 | 3,214 | -18.714% |
| 2026-08-11 | 28.19 | 28.75 | 28.07 | 28.75 | +1.126% | 135 | 3,262 | -21.287% |
| 2026-08-10 | 27.78 | 28.43 | 27.78 | 28.43 | +0.744% | 58 | 3,264 | -20.401% |
| 2026-08-07 | 28.61 | 28.61 | 28.00 | 28.22 | -2.420% | 18 | 3,261 | -19.809% |
| 2026-08-06 | 28.53 | 28.92 | 28.50 | 28.92 | +2.011% | 85 | 3,328 | -21.750% |
| 2026-08-05 | 28.24 | 28.55 | 28.18 | 28.35 | -1.391% | 85 | 3,268 | -20.176% |
| 2026-08-04 | 30.70 | 30.70 | 28.42 | 28.75 | -8.990% | 1,099 | 2,241 | -21.287% |
| 2026-08-03 | 32.46 | 32.46 | 31.56 | 31.59 | -9.328% | 194 | 2,380 | -28.363% |
| 2026-07-31 | 35.14 | 35.14 | 34.84 | 34.84 | -4.861% | 36 | 2,364 | -35.046% |
| 2026-07-30 | 37.79 | 39.35 | 36.62 | 36.62 | -11.759% | 36 | 2,336 | -38.203% |
| 2026-07-29 | 39.23 | 41.50 | 37.56 | 41.50 | +12.588% | 71 | 2,275 | -45.470% |
| 2026-07-28 | 37.37 | 37.37 | 36.79 | 36.86 | -3.331% | 20 | 2,257 | -38.606% |
| 2026-07-27 | 36.44 | 39.35 | 36.28 | 38.13 | -2.456% | 177 | 2,275 | -40.650% |
| 2026-07-24 | 39.08 | 39.13 | 38.42 | 39.09 | -2.373% | 71 | 2,214 | -42.108% |
| 2026-07-23 | 39.76 | 41.12 | 39.76 | 40.04 | +11.315% | 207 | 2,212 | -43.482% |
| 2026-07-22 | 35.73 | 36.05 | 35.48 | 35.97 | +0.559% | 15 | 2,199 | -37.086% |
| 2026-07-21 | 35.77 | 35.77 | 35.77 | 35.77 | -5.270% | 1 | 2,198 | -36.735% |
| 2026-07-20 | 36.52 | 37.76 | 36.52 | 37.76 | -0.710% | 80 | 2,119 | -40.069% |
| 2026-07-17 | 39.20 | 39.40 | 37.52 | 38.03 | +5.639% | 33 | 2,137 | -40.494% |
| 2026-07-16 | 34.66 | 36.00 | 34.61 | 36.00 | +4.621% | 73 | 2,137 | -37.139% |
| 2026-07-15 | 35.03 | 36.00 | 34.41 | 34.41 | -2.217% | 8 | 2,131 | -34.234% |
| 2026-07-14 | 35.16 | 35.69 | 35.16 | 35.19 | -2.736% | 8 | 2,123 | -35.692% |
| 2026-07-13 | 34.92 | 36.18 | 34.83 | 36.18 | +4.145% | 7 | 2,125 | -37.452% |
| 2026-07-10 | 34.91 | 34.94 | 34.74 | 34.74 | -1.864% | 22 | 2,109 | -34.859% |
| 2026-07-09 | 35.42 | 35.49 | 35.40 | 35.40 | -4.531% | 18 | 2,113 | -36.073% |
| 2026-07-08 | 39.02 | 39.02 | 37.08 | 37.08 | +0.651% | 62 | 2,052 | -38.970% |
| 2026-07-07 | 36.06 | 37.25 | 36.06 | 36.84 | +2.762% | 12 | 2,052 | -38.572% |
| 2026-07-06 | 35.81 | 35.85 | 35.47 | 35.85 | -6.907% | 4 | 2,049 | -36.876% |
| 2026-07-02 | 36.53 | 39.00 | 36.53 | 38.51 | +5.190% | 9 | 2,047 | -41.236% |
| 2026-07-01 | 36.23 | 36.86 | 36.07 | 36.61 | -0.272% | 19 | 2,048 | -38.186% |
| 2026-06-30 | 38.41 | 38.46 | 36.71 | 36.71 | -5.678% | 48 | 2,024 | -38.355% |
| 2026-06-29 | 39.50 | 40.16 | 38.88 | 38.92 | -7.112% | 88 | 1,957 | -41.855% |
| 2026-06-26 | 44.65 | 44.65 | 41.58 | 41.90 | -0.828% | 25 | 1,934 | -45.990% |
| 2026-06-25 | 41.49 | 42.63 | 40.42 | 42.25 | -1.515% | 169 | 1,816 | -46.438% |
| 2026-06-24 | 41.55 | 43.15 | 40.76 | 42.90 | +1.852% | 32 | 1,786 | -47.249% |
| 2026-06-23 | 41.67 | 42.74 | 41.34 | 42.12 | +7.669% | 71 | 1,727 | -46.273% |
| 2026-06-22 | 39.06 | 39.12 | 39.06 | 39.12 | +1.610% | 76 | 1,655 | -42.152% |
| 2026-06-18 | 38.15 | 38.50 | 38.15 | 38.50 | -6.621% | 41 | 1,694 | -41.221% |
| 2026-06-17 | 37.66 | 41.23 | 37.66 | 41.23 | +9.654% | 13 | 1,684 | -45.113% |
| 2026-06-16 | 37.74 | 37.74 | 37.44 | 37.60 | +1.375% | 1,032 | 1,154 | -39.814% |
| 2026-06-15 | 37.82 | 37.82 | 37.05 | 37.09 | -11.034% | 186 | 1,051 | -38.986% |
| 2026-06-12 | 41.76 | 43.33 | 41.69 | 41.69 | -5.013% | 39 | 1,038 | -45.718% |
| 2026-06-11 | 47.57 | 47.84 | 43.89 | 43.89 | -8.429% | 54 | 1,044 | -48.439% |
| 2026-06-10 | 46.26 | 47.94 | 46.26 | 47.93 | +7.659% | 500 | 788 | -52.785% |
| 2026-06-09 | 40.74 | 50.00 | 40.74 | 44.52 | +6.558% | 33 | 811 | -49.169% |
| 2026-06-08 | 41.53 | 41.94 | 41.46 | 41.78 | -7.628% | 13 | 806 | -45.835% |
| 2026-06-05 | 39.90 | 45.23 | 39.87 | 45.23 | +20.710% | 122 | 697 | -49.967% |
| 2026-06-04 | 38.95 | 38.95 | 37.47 | 37.47 | -2.776% | 32 | 686 | -39.605% |
| 2026-06-03 | 38.52 | 38.72 | 38.52 | 38.54 | +3.324% | 8 | 684 | -41.282% |
| 2026-06-02 | 37.30 | 37.30 | 37.30 | 37.30 | -0.851% | 1 | 683 | -39.330% |
| 2026-06-01 | 37.89 | 37.89 | 36.98 | 37.62 | -0.292% | 30 | 674 | -39.846% |
| 2026-05-29 | 38.07 | 38.07 | 37.50 | 37.73 | -1.617% | 9 | 668 | -40.021% |
| 2026-05-28 | 38.94 | 38.94 | 38.30 | 38.35 | -4.483% | 4 | 665 | -40.991% |
| 2026-05-27 | 39.75 | 40.15 | 39.75 | 40.15 | +0.025% | 8 | 669 | -43.636% |
| 2026-05-26 | 39.65 | 40.14 | 39.50 | 40.14 | -2.026% | 19 | 681 | -43.622% |
| 2026-05-22 | 40.70 | 41.17 | 40.41 | 40.97 | -2.173% | 10 | 675 | -44.764% |
| 2026-05-21 | 43.66 | 43.69 | 41.88 | 41.88 | -2.127% | 8 | 673 | -45.965% |
| 2026-05-20 | 44.50 | 44.50 | 42.79 | 42.79 | -3.343% | 15 | 671 | -47.114% |
| 2026-05-19 | 45.08 | 45.98 | 44.27 | 44.27 | -1.447% | 27 | 653 | -48.882% |
| 2026-05-18 | 44.17 | 45.36 | 44.17 | 44.92 | +1.906% | 19 | 651 | -49.622% |
| 2026-05-15 | 44.75 | 45.08 | 44.08 | 44.08 | +5.203% | 7 | 645 | -48.662% |
| 2026-05-14 | 43.36 | 43.49 | 41.90 | 41.90 | -4.643% | 16 | 638 | -45.990% |
| 2026-05-13 | 44.51 | 44.56 | 43.69 | 43.94 | -2.916% | 21 | 641 | -48.498% |
| 2026-05-12 | 46.01 | 47.20 | 45.26 | 45.26 | +0.377% | 202 | 480 | -50.000% |
| 2026-05-11 | 44.90 | 45.09 | 44.26 | 45.09 | +0.985% | 44 | 504 | -49.811% |
| 2026-05-08 | 45.20 | 45.41 | 44.65 | 44.65 | -4.020% | 57 | 505 | -49.317% |
| 2026-05-07 | 45.87 | 46.90 | 45.21 | 46.52 | +1.351% | 186 | 436 | -51.354% |
| 2026-05-06 | 47.13 | 47.29 | 45.84 | 45.90 | -5.981% | 156 | 362 | -50.697% |
| 2026-05-05 | 49.54 | 49.54 | 48.60 | 48.82 | -4.443% | 18 | 350 | -53.646% |
| 2026-05-04 | 50.20 | 51.33 | 49.20 | 51.09 | +3.947% | 17 | 340 | -55.706% |
| 2026-05-01 | 49.28 | 49.28 | 48.20 | 49.15 | -2.441% | 15 | 325 | -53.957% |
| 2026-04-30 | 52.68 | 52.68 | 50.13 | 50.38 | -4.854% | 8 | 325 | -55.081% |
| 2026-04-27 | 52.96 | 52.96 | 52.95 | 52.95 | -0.470% | 2 | 321 | -57.262% |
| 2026-04-24 | 53.50 | 53.50 | 53.20 | 53.20 | -0.635% | 4 | 319 | -57.462% |
| 2026-04-22 | 54.04 | 54.22 | 53.32 | 53.54 | -2.406% | 315 | 315 | -57.733% |
| 2026-04-20 | 55.35 | 55.35 | 54.86 | 54.86 | +2.734% | 15 | 230 | -58.750% |
| 2026-04-17 | 54.90 | 55.16 | 53.40 | 53.40 | -8.562% | 7 | 216 | -57.622% |
| 2026-04-15 | 59.20 | 59.87 | 58.40 | 58.40 | -3.151% | 10 | 209 | -61.250% |
| 2026-04-14 | 61.10 | 61.10 | 60.30 | 60.30 | -8.359% | 10 | 200 | -62.471% |
| 2026-04-13 | 67.51 | 68.04 | 65.80 | 65.80 | -1.320% | 59 | 190 | -65.608% |
| 2026-04-10 | 66.68 | 66.68 | 66.68 | 66.68 | -2.114% | 1 | 226 | -66.062% |
| 2026-04-09 | 69.78 | 69.78 | 67.88 | 68.12 | -3.362% | 16 | 225 | -66.779% |
| 2026-04-08 | 70.49 | 70.49 | 70.49 | 70.49 | -16.580% | 1 | 224 | -67.896% |
| 2026-04-07 | 84.50 | 84.50 | 84.50 | 84.50 | -2.425% | 1 | 224 | -73.219% |
| 2026-04-02 | 86.60 | 86.60 | 86.60 | 86.60 | +0.394% | 4 | 228 | -73.868% |
| 2026-04-01 | 84.08 | 86.26 | 83.46 | 86.26 | -15.123% | 6 | 228 | -73.765% |
| 2026-03-27 | 97.50 | 101.63 | 96.82 | 101.63 | +10.120% | 15 | 231 | -77.733% |
| 2026-03-26 | 90.02 | 92.29 | 89.74 | 92.29 | -1.210% | 200 | 230 | -75.479% |
| 2026-03-20 | 87.72 | 93.42 | 87.72 | 93.42 | +25.379% | 9 | 141 | -75.776% |
| 2026-03-11 | 74.51 | 74.51 | 74.51 | 74.51 | +0.976% | 1 | 139 | -69.628% |
| 2026-03-10 | 73.72 | 73.79 | 73.72 | 73.79 | +8.531% | 3 | 138 | -69.332% |
| 2026-03-02 | 68.22 | 68.22 | 67.99 | 67.99 | -0.831% | 2 | 137 | -66.716% |
| 2026-02-27 | 68.75 | 68.81 | 68.56 | 68.56 | +7.850% | 3 | 136 | -66.992% |
| 2026-02-25 | 63.71 | 64.00 | 63.11 | 63.57 | -9.470% | 53 | 128 | -64.401% |
| 2026-02-23 | 70.22 | 70.22 | 70.22 | 70.22 | +2.436% | 3 | 128 | -67.773% |
| 2026-02-19 | 68.55 | 68.55 | 68.55 | 68.55 | +4.179% | 5 | 125 | -66.988% |
| 2026-02-18 | 65.57 | 65.80 | 65.57 | 65.80 | -8.839% | 23 | 125 | -65.608% |
| 2026-02-17 | 72.02 | 72.21 | 72.01 | 72.18 | +6.854% | 10 | 115 | -68.648% |
| 2026-02-13 | 67.55 | 67.55 | 67.55 | 67.55 | +9.040% | 1 | 111 | -66.499% |
| 2026-02-11 | 61.95 | 61.95 | 61.95 | 61.95 | -14.469% | 1 | 111 | -63.471% |
| 2026-02-05 | 71.21 | 72.43 | 71.18 | 72.43 | +10.210% | 12 | 111 | -68.756% |
| 2026-02-04 | 65.97 | 65.97 | 65.72 | 65.72 | +2.320% | 3 | 109 | -65.566% |
| 2026-02-03 | 63.17 | 64.30 | 63.17 | 64.23 | +0.690% | 11 | 108 | -64.767% |
| 2026-01-22 | 63.80 | 63.80 | 63.79 | 63.79 | +1.722% | 4 | 103 | -64.524% |
| 2026-01-16 | 62.71 | 62.71 | 62.71 | 62.71 | +1.934% | 5 | 97 | -63.913% |
| 2026-01-15 | 61.48 | 61.52 | 61.48 | 61.52 | -6.590% | 2 | 97 | -63.215% |
| 2026-01-14 | 66.17 | 66.17 | 65.86 | 65.86 | +1.401% | 5 | 97 | -65.639% |
| 2026-01-08 | 64.95 | 64.95 | 64.95 | 64.95 | -3.219% | 7 | 102 | -65.158% |
| 2025-12-31 | 65.79 | 67.11 | 65.79 | 67.11 | +3.741% | 2 | 109 | -66.279% |
| 2025-12-30 | 64.69 | 64.69 | 64.69 | 64.69 | -6.246% | 1 | 109 | -65.018% |
| 2025-12-19 | 69.00 | 69.00 | 69.00 | 69.00 | -7.877% | 1 | 108 | -67.203% |
| 2025-12-17 | 75.07 | 75.07 | 74.89 | 74.90 | +7.476% | 4 | 109 | -69.786% |
| 2025-12-10 | 69.69 | 69.69 | 69.69 | 69.69 | -0.129% | 1 | 108 | -67.528% |
| 2025-12-04 | 69.75 | 69.80 | 69.74 | 69.78 | -0.428% | 162 | 107 | -67.570% |
| 2025-12-02 | 70.08 | 70.08 | 70.08 | 70.08 | -13.192% | 2 | 26 | -67.708% |
| 2025-11-19 | 80.88 | 80.88 | 80.73 | 80.73 | +1.829% | 2 | 27 | -71.968% |
| 2025-11-17 | 79.42 | 79.53 | 79.19 | 79.28 | +5.244% | 24 | 27 | -71.456% |
| 2025-11-04 | 75.33 | 75.33 | 75.33 | 75.33 | +5.890% | 3 | 15 | -69.959% |
| 2025-11-03 | 71.14 | 71.14 | 71.14 | 71.14 | 0.000% | 1 | 11 | -68.189% |
| 2025-10-31 | 71.14 | 71.14 | 71.14 | 71.14 | +1.556% | 1 | 11 | -68.189% |
| 2025-10-30 | 69.99 | 70.05 | 69.29 | 70.05 | 0.000% | 10 | 10 | -67.695% |