SPY270617P00735000
SPY Jun 17 2027 735.00 Put
optionOPRA
EODOct 27, 2026
23.64USD-5.591%(-1.40)1Vol2,710OI
SPY270617P00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.64 | 23.64 | 23.64 | 23.64 | -5.591% | 1 | 2,710 | 0.000% |
| 2026-10-26 | 25.04 | 25.04 | 25.04 | 25.04 | -7.294% | 1 | 2,710 | -5.591% |
| 2026-10-23 | 27.69 | 27.71 | 26.48 | 27.01 | +6.380% | 48 | 2,718 | -12.477% |
| 2026-10-22 | 26.23 | 26.23 | 25.39 | 25.39 | +11.850% | 52 | 2,758 | -6.892% |
| 2026-10-21 | 23.72 | 23.72 | 22.65 | 22.70 | -4.098% | 24 | 2,737 | +4.141% |
| 2026-10-20 | 23.47 | 23.67 | 23.47 | 23.67 | -1.621% | 2 | 2,737 | -0.127% |
| 2026-10-19 | 24.25 | 24.25 | 23.36 | 24.06 | -10.988% | 125 | 2,857 | -1.746% |
| 2026-10-16 | 22.76 | 27.03 | 22.49 | 27.03 | +18.035% | 55 | 2,862 | -12.542% |
| 2026-10-15 | 25.00 | 25.40 | 22.90 | 22.90 | -3.538% | 69 | 2,840 | +3.231% |
| 2026-10-14 | 22.05 | 24.30 | 22.05 | 23.74 | +9.552% | 83 | 2,852 | -0.421% |
| 2026-10-13 | 21.67 | 21.78 | 21.52 | 21.67 | +0.139% | 654 | 2,488 | +9.091% |
| 2026-10-12 | 21.56 | 21.64 | 21.51 | 21.64 | -1.006% | 111 | 2,555 | +9.242% |
| 2026-10-09 | 22.40 | 22.46 | 21.86 | 21.86 | -5.491% | 89 | 2,515 | +8.143% |
| 2026-10-08 | 22.40 | 23.60 | 22.32 | 23.13 | +4.946% | 252 | 2,403 | +2.205% |
| 2026-10-07 | 23.03 | 23.03 | 22.04 | 22.04 | +2.132% | 52 | 2,398 | +7.260% |
| 2026-10-06 | 21.93 | 21.93 | 21.43 | 21.58 | -5.723% | 16 | 2,391 | +9.546% |
| 2026-10-05 | 23.33 | 23.33 | 22.89 | 22.89 | -6.304% | 44 | 2,390 | +3.277% |
| 2026-10-02 | 24.59 | 24.59 | 24.39 | 24.43 | -4.793% | 84 | 2,391 | -3.234% |
| 2026-10-01 | 26.17 | 26.96 | 25.66 | 25.66 | -0.850% | 29 | 2,372 | -7.872% |
| 2026-09-30 | 24.50 | 25.88 | 24.50 | 25.88 | +4.735% | 2 | 2,373 | -8.655% |
| 2026-09-28 | 24.55 | 24.96 | 24.55 | 24.71 | +5.463% | 93 | 2,300 | -4.330% |
| 2026-09-25 | 24.69 | 24.69 | 23.43 | 23.43 | -5.866% | 6 | 2,297 | +0.896% |
| 2026-09-24 | 25.54 | 25.98 | 24.89 | 24.89 | +0.566% | 13 | 2,299 | -5.022% |
| 2026-09-23 | 24.10 | 24.75 | 24.10 | 24.75 | +6.635% | 3 | 2,296 | -4.485% |
| 2026-09-22 | 23.44 | 23.54 | 23.18 | 23.21 | -1.444% | 15 | 2,282 | +1.853% |
| 2026-09-21 | 24.55 | 24.55 | 23.52 | 23.55 | -10.252% | 27 | 2,263 | +0.382% |
| 2026-09-18 | 27.40 | 27.40 | 26.24 | 26.24 | -1.538% | 6 | 2,263 | -9.909% |
| 2026-09-17 | 27.06 | 27.06 | 26.65 | 26.65 | -4.855% | 7 | 2,261 | -11.295% |
| 2026-09-16 | 28.05 | 28.22 | 27.59 | 28.01 | -5.690% | 214 | 2,056 | -15.602% |
| 2026-09-10 | 29.70 | 29.70 | 29.70 | 29.70 | +6.071% | 1 | 2,056 | -20.404% |
| 2026-09-09 | 28.14 | 28.14 | 27.94 | 28.00 | +11.554% | 3 | 2,057 | -15.571% |
| 2026-09-04 | 25.24 | 25.47 | 25.10 | 25.10 | +0.440% | 41 | 2,027 | -5.817% |
| 2026-09-03 | 25.22 | 25.22 | 24.98 | 24.99 | -7.479% | 7 | 2,023 | -5.402% |
| 2026-09-02 | 28.38 | 28.38 | 27.01 | 27.01 | -5.295% | 123 | 1,958 | -12.477% |
| 2026-09-01 | 27.69 | 28.52 | 27.69 | 28.52 | +2.222% | 3 | 1,957 | -17.111% |
| 2026-08-31 | 27.74 | 27.90 | 27.45 | 27.90 | +1.124% | 42 | 1,934 | -15.269% |
| 2026-08-28 | 26.49 | 27.59 | 26.49 | 27.59 | -1.394% | 7 | 1,933 | -14.317% |
| 2026-08-27 | 28.24 | 28.24 | 27.98 | 27.98 | -2.780% | 3 | 1,932 | -15.511% |
| 2026-08-26 | 29.49 | 29.49 | 28.78 | 28.78 | -2.901% | 8 | 1,937 | -17.860% |
| 2026-08-25 | 29.36 | 29.66 | 29.36 | 29.64 | -2.788% | 43 | 1,938 | -20.243% |
| 2026-08-24 | 30.40 | 30.49 | 30.40 | 30.49 | +2.487% | 2 | 1,938 | -22.466% |
| 2026-08-21 | 29.72 | 29.76 | 29.72 | 29.75 | -1.097% | 21 | 1,959 | -20.538% |
| 2026-08-20 | 30.25 | 30.25 | 30.08 | 30.08 | +3.261% | 3 | 1,957 | -21.410% |
| 2026-08-19 | 29.55 | 29.55 | 29.13 | 29.13 | -3.543% | 59 | 1,930 | -18.847% |
| 2026-08-18 | 30.38 | 30.38 | 30.20 | 30.20 | +5.153% | 2 | 1,929 | -21.722% |
| 2026-08-17 | 28.72 | 28.72 | 28.72 | 28.72 | +0.490% | 28 | 1,913 | -17.688% |
| 2026-08-14 | 28.90 | 28.90 | 28.58 | 28.58 | +0.140% | 17 | 1,898 | -17.285% |
| 2026-08-13 | 28.25 | 28.72 | 28.25 | 28.54 | -2.059% | 39 | 1,868 | -17.169% |
| 2026-08-12 | 29.34 | 29.34 | 29.14 | 29.14 | -2.867% | 30 | 1,863 | -18.874% |
| 2026-08-11 | 29.26 | 30.00 | 29.26 | 30.00 | +2.006% | 31 | 1,844 | -21.200% |
| 2026-08-10 | 29.04 | 29.44 | 29.04 | 29.41 | +0.273% | 41 | 1,816 | -19.619% |
| 2026-08-07 | 29.25 | 29.47 | 29.25 | 29.33 | -2.558% | 78 | 1,741 | -19.400% |
| 2026-08-06 | 30.15 | 30.15 | 30.10 | 30.10 | +1.861% | 62 | 1,717 | -21.462% |
| 2026-08-05 | 29.74 | 29.74 | 29.47 | 29.55 | -0.739% | 12 | 1,708 | -20.000% |
| 2026-08-04 | 31.34 | 31.34 | 29.65 | 29.77 | -9.815% | 84 | 1,653 | -20.591% |
| 2026-08-03 | 34.05 | 34.05 | 33.01 | 33.01 | -9.313% | 23 | 1,633 | -28.385% |
| 2026-07-31 | 38.08 | 39.99 | 36.40 | 36.40 | -6.306% | 10 | 1,626 | -35.055% |
| 2026-07-30 | 40.88 | 40.99 | 38.85 | 38.85 | -11.544% | 97 | 1,549 | -39.151% |
| 2026-07-29 | 39.87 | 43.92 | 39.15 | 43.92 | +13.723% | 98 | 1,530 | -46.175% |
| 2026-07-28 | 40.10 | 40.76 | 38.31 | 38.62 | -2.450% | 121 | 1,441 | -38.788% |
| 2026-07-27 | 37.90 | 40.85 | 37.90 | 39.59 | -2.367% | 113 | 1,435 | -40.288% |
| 2026-07-24 | 40.38 | 41.28 | 38.73 | 40.55 | -0.831% | 70 | 1,384 | -41.702% |
| 2026-07-23 | 41.26 | 41.99 | 40.24 | 40.89 | +9.361% | 73 | 1,359 | -42.186% |
| 2026-07-22 | 37.67 | 37.67 | 36.90 | 37.39 | +0.782% | 20 | 1,340 | -36.775% |
| 2026-07-21 | 37.41 | 37.41 | 37.10 | 37.10 | -4.578% | 212 | 1,210 | -36.280% |
| 2026-07-20 | 37.79 | 38.88 | 37.73 | 38.88 | -0.257% | 5 | 1,214 | -39.198% |
| 2026-07-17 | 39.33 | 39.33 | 38.98 | 38.98 | +8.068% | 2 | 1,215 | -39.354% |
| 2026-07-16 | 36.22 | 36.22 | 36.07 | 36.07 | -0.194% | 2 | 1,214 | -34.461% |
| 2026-07-15 | 36.13 | 36.14 | 36.13 | 36.14 | -1.392% | 5 | 1,209 | -34.588% |
| 2026-07-14 | 37.64 | 37.64 | 36.65 | 36.65 | -1.664% | 2 | 1,210 | -35.498% |
| 2026-07-13 | 37.26 | 37.27 | 37.26 | 37.27 | +2.757% | 2 | 1,210 | -36.571% |
| 2026-07-10 | 36.29 | 36.29 | 36.25 | 36.27 | -6.085% | 14 | 1,196 | -34.822% |
| 2026-07-08 | 39.96 | 40.26 | 38.62 | 38.62 | +3.594% | 37 | 1,213 | -38.788% |
| 2026-07-07 | 38.03 | 38.07 | 37.27 | 37.28 | +1.249% | 5 | 1,214 | -36.588% |
| 2026-07-06 | 37.38 | 37.45 | 36.82 | 36.82 | -6.095% | 99 | 1,163 | -35.796% |
| 2026-07-02 | 39.57 | 40.86 | 39.21 | 39.21 | +2.940% | 12 | 1,163 | -39.709% |
| 2026-07-01 | 39.20 | 39.20 | 37.64 | 38.09 | +0.131% | 8 | 1,161 | -37.936% |
| 2026-06-30 | 40.40 | 40.40 | 38.04 | 38.04 | -6.120% | 114 | 1,143 | -37.855% |
| 2026-06-29 | 42.25 | 42.50 | 40.36 | 40.52 | -7.064% | 133 | 1,052 | -41.658% |
| 2026-06-26 | 45.92 | 45.92 | 42.78 | 43.60 | -0.999% | 38 | 1,051 | -45.780% |
| 2026-06-25 | 42.23 | 44.90 | 42.23 | 44.04 | -0.587% | 162 | 956 | -46.322% |
| 2026-06-24 | 43.12 | 44.82 | 41.74 | 44.30 | +1.165% | 150 | 906 | -46.637% |
| 2026-06-23 | 45.08 | 45.08 | 42.81 | 43.79 | +12.890% | 135 | 787 | -46.015% |
| 2026-06-22 | 38.77 | 38.79 | 38.77 | 38.79 | -3.049% | 2 | 786 | -39.056% |
| 2026-06-18 | 39.56 | 40.68 | 39.55 | 40.01 | -4.738% | 47 | 742 | -40.915% |
| 2026-06-17 | 39.30 | 42.00 | 39.30 | 42.00 | +7.417% | 5 | 742 | -43.714% |
| 2026-06-16 | 39.10 | 39.10 | 39.10 | 39.10 | +0.877% | 3 | 745 | -39.540% |
| 2026-06-15 | 39.53 | 39.53 | 38.50 | 38.76 | -10.568% | 25 | 743 | -39.009% |
| 2026-06-12 | 44.70 | 44.70 | 43.34 | 43.34 | -3.582% | 21 | 729 | -45.455% |
| 2026-06-11 | 45.47 | 46.36 | 44.94 | 44.95 | -9.357% | 45 | 691 | -47.408% |
| 2026-06-10 | 47.41 | 49.59 | 46.61 | 49.59 | +5.939% | 11 | 686 | -52.329% |
| 2026-06-09 | 42.13 | 49.38 | 42.13 | 46.81 | +6.702% | 68 | 704 | -49.498% |
| 2026-06-08 | 43.47 | 44.02 | 43.08 | 43.87 | -5.269% | 46 | 662 | -46.114% |
| 2026-06-05 | 41.39 | 46.62 | 41.39 | 46.31 | +18.896% | 105 | 607 | -48.953% |
| 2026-06-04 | 40.17 | 40.17 | 38.81 | 38.95 | -2.576% | 43 | 599 | -39.307% |
| 2026-06-03 | 39.74 | 40.05 | 39.74 | 39.98 | +2.935% | 7 | 593 | -40.870% |
| 2026-06-02 | 38.89 | 38.89 | 38.84 | 38.84 | +0.232% | 2 | 594 | -39.135% |
| 2026-06-01 | 38.99 | 38.99 | 38.52 | 38.75 | -0.283% | 14 | 592 | -38.994% |
| 2026-05-29 | 38.86 | 38.86 | 38.86 | 38.86 | -2.484% | 10 | 582 | -39.166% |
| 2026-05-28 | 40.30 | 40.30 | 39.85 | 39.85 | -3.371% | 12 | 572 | -40.678% |
| 2026-05-27 | 41.27 | 41.63 | 41.24 | 41.24 | -0.362% | 5 | 567 | -42.677% |
| 2026-05-26 | 41.03 | 41.69 | 40.87 | 41.39 | -3.113% | 17 | 567 | -42.885% |
| 2026-05-22 | 42.13 | 42.72 | 41.98 | 42.72 | -5.487% | 18 | 567 | -44.663% |
| 2026-05-21 | 45.20 | 45.20 | 45.20 | 45.20 | +1.459% | 5 | 563 | -47.699% |
| 2026-05-20 | 46.35 | 46.45 | 44.55 | 44.55 | -5.754% | 40 | 548 | -46.936% |
| 2026-05-19 | 46.45 | 47.27 | 46.01 | 47.27 | +3.799% | 40 | 535 | -49.989% |
| 2026-05-18 | 46.07 | 47.01 | 45.40 | 45.54 | -1.258% | 59 | 486 | -48.090% |
| 2026-05-15 | 46.50 | 46.50 | 45.05 | 46.12 | +5.804% | 7 | 489 | -48.742% |
| 2026-05-14 | 44.19 | 44.20 | 43.50 | 43.59 | -4.114% | 14 | 489 | -45.767% |
| 2026-05-13 | 46.69 | 46.69 | 45.46 | 45.46 | -2.739% | 40 | 481 | -47.998% |
| 2026-05-12 | 47.50 | 48.87 | 46.74 | 46.74 | +0.603% | 90 | 402 | -49.422% |
| 2026-05-11 | 46.17 | 46.46 | 46.00 | 46.46 | +0.237% | 36 | 399 | -49.118% |
| 2026-05-08 | 46.96 | 47.40 | 46.35 | 46.35 | -4.669% | 205 | 395 | -48.997% |
| 2026-05-07 | 46.95 | 48.62 | 46.94 | 48.62 | +2.466% | 37 | 371 | -51.378% |
| 2026-05-06 | 48.38 | 48.38 | 47.45 | 47.45 | -5.891% | 24 | 350 | -50.179% |
| 2026-05-05 | 50.85 | 51.17 | 50.42 | 50.42 | -4.850% | 28 | 338 | -53.114% |
| 2026-05-04 | 52.99 | 52.99 | 52.99 | 52.99 | -5.762% | 1 | 337 | -55.388% |
| 2026-04-28 | 56.23 | 56.23 | 56.23 | 56.23 | -2.124% | 1 | 337 | -57.958% |
| 2026-04-20 | 57.45 | 57.45 | 57.45 | 57.45 | -16.497% | 70 | 337 | -58.851% |
| 2026-04-13 | 68.80 | 68.80 | 68.80 | 68.80 | -1.064% | 1 | 267 | -65.640% |
| 2026-04-10 | 69.54 | 69.54 | 69.54 | 69.54 | -1.807% | 1 | 267 | -66.005% |
| 2026-04-09 | 71.03 | 71.03 | 70.82 | 70.82 | -18.542% | 8 | 267 | -66.620% |
| 2026-04-02 | 86.94 | 86.94 | 86.94 | 86.94 | -1.496% | 1 | 263 | -72.809% |
| 2026-04-01 | 87.24 | 88.26 | 86.56 | 88.26 | -18.722% | 23 | 263 | -73.215% |
| 2026-03-30 | 108.59 | 108.59 | 108.59 | 108.59 | +24.103% | 1 | 271 | -78.230% |
| 2026-03-23 | 87.53 | 87.53 | 87.39 | 87.50 | -3.315% | 8 | 270 | -72.983% |
| 2026-03-19 | 90.50 | 90.50 | 90.50 | 90.50 | +17.334% | 2 | 278 | -73.878% |
| 2026-03-17 | 77.13 | 77.13 | 77.13 | 77.13 | -0.117% | 1 | 278 | -69.350% |
| 2026-03-11 | 76.07 | 78.00 | 75.76 | 77.22 | +0.416% | 5 | 277 | -69.386% |
| 2026-03-10 | 76.90 | 76.90 | 76.90 | 76.90 | -4.614% | 2 | 273 | -69.259% |
| 2026-03-09 | 80.81 | 81.17 | 80.62 | 80.62 | +13.406% | 3 | 275 | -70.677% |
| 2026-02-27 | 71.36 | 71.36 | 71.09 | 71.09 | +2.273% | 10 | 273 | -66.746% |
| 2026-02-26 | 69.36 | 69.51 | 69.36 | 69.51 | +5.864% | 2 | 269 | -65.991% |
| 2026-02-25 | 66.80 | 66.80 | 65.66 | 65.66 | -9.832% | 12 | 262 | -63.996% |
| 2026-02-23 | 72.81 | 72.82 | 72.81 | 72.82 | +2.434% | 3 | 262 | -67.536% |
| 2026-02-19 | 71.09 | 71.09 | 71.09 | 71.09 | +4.544% | 5 | 259 | -66.746% |
| 2026-02-18 | 68.00 | 68.00 | 68.00 | 68.00 | -2.940% | 3 | 259 | -65.235% |
| 2026-02-13 | 70.06 | 70.06 | 70.06 | 70.06 | -1.227% | 2 | 259 | -66.257% |
| 2026-02-12 | 70.93 | 70.93 | 70.93 | 70.93 | -3.993% | 12 | 259 | -66.671% |
| 2026-02-05 | 73.88 | 73.88 | 73.80 | 73.88 | +8.281% | 10 | 247 | -68.002% |
| 2026-02-04 | 68.23 | 68.23 | 68.23 | 68.23 | +7.162% | 1 | 247 | -65.352% |
| 2026-02-02 | 63.67 | 63.67 | 63.67 | 63.67 | -3.281% | 2 | 246 | -62.871% |
| 2026-01-30 | 65.74 | 65.83 | 65.61 | 65.83 | -0.619% | 4 | 246 | -64.089% |
| 2026-01-29 | 66.81 | 66.81 | 66.18 | 66.24 | +0.015% | 20 | 242 | -64.312% |
| 2026-01-22 | 66.22 | 66.23 | 66.22 | 66.23 | +2.381% | 4 | 231 | -64.306% |
| 2026-01-16 | 64.69 | 64.69 | 64.69 | 64.69 | -0.737% | 1 | 231 | -63.456% |
| 2026-01-15 | 64.44 | 65.18 | 64.07 | 65.17 | -4.597% | 5 | 231 | -63.726% |
| 2026-01-14 | 68.64 | 68.64 | 68.31 | 68.31 | +1.380% | 6 | 230 | -65.393% |
| 2026-01-08 | 67.38 | 67.38 | 67.38 | 67.38 | -3.231% | 7 | 236 | -64.915% |
| 2025-12-31 | 69.63 | 69.63 | 69.63 | 69.63 | -1.874% | 1 | 243 | -66.049% |
| 2025-12-19 | 71.17 | 71.17 | 70.96 | 70.96 | -8.486% | 92 | 243 | -66.685% |
| 2025-12-17 | 74.25 | 77.54 | 74.25 | 77.54 | +6.146% | 6 | 151 | -69.513% |
| 2025-12-16 | 75.02 | 76.07 | 73.05 | 73.05 | +0.137% | 5 | 150 | -67.639% |
| 2025-12-15 | 72.92 | 72.95 | 72.92 | 72.95 | +1.348% | 2 | 149 | -67.594% |
| 2025-12-10 | 72.88 | 73.20 | 71.98 | 71.98 | -0.827% | 5 | 149 | -67.158% |
| 2025-12-09 | 72.00 | 72.58 | 71.27 | 72.58 | -0.014% | 12 | 147 | -67.429% |
| 2025-12-08 | 70.93 | 72.91 | 70.93 | 72.59 | +0.359% | 105 | 141 | -67.434% |
| 2025-12-04 | 72.33 | 72.41 | 72.26 | 72.33 | -0.358% | 28 | 39 | -67.316% |
| 2025-12-02 | 72.59 | 72.59 | 72.59 | 72.59 | -1.839% | 2 | 25 | -67.434% |
| 2025-12-01 | 73.95 | 73.95 | 73.95 | 73.95 | -5.229% | 2 | 25 | -68.032% |
| 2025-11-04 | 78.03 | 78.03 | 78.03 | 78.03 | +5.861% | 3 | 23 | -69.704% |
| 2025-11-03 | 73.71 | 73.71 | 73.71 | 73.71 | -0.068% | 1 | 19 | -67.928% |
| 2025-10-31 | 73.76 | 73.76 | 73.76 | 73.76 | +1.640% | 1 | 19 | -67.950% |
| 2025-10-30 | 72.42 | 72.57 | 71.77 | 72.57 | +3.494% | 10 | 18 | -67.425% |
| 2025-10-29 | 70.12 | 70.12 | 70.12 | 70.12 | +0.372% | 1 | 8 | -66.286% |
| 2025-10-28 | 69.81 | 69.86 | 69.81 | 69.86 | -0.300% | 2 | 7 | -66.161% |
| 2025-10-27 | 70.62 | 70.67 | 70.04 | 70.07 | 0.000% | 12 | 6 | -66.262% |