SPY270617P00740000
SPY Jun 17 2027 740.00 Put
optionOPRA
EODOct 27, 2026
24.83USD-4.463%(-1.16)163Vol3,124OI
SPY270617P00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 24.90 | 24.90 | 24.73 | 24.83 | -4.463% | 163 | 3,024 | 0.000% |
| 2026-10-26 | 25.67 | 25.99 | 25.67 | 25.99 | -8.227% | 3 | 3,025 | -4.463% |
| 2026-10-23 | 29.04 | 29.04 | 27.52 | 28.32 | +1.651% | 23 | 3,036 | -12.323% |
| 2026-10-22 | 25.52 | 27.86 | 25.52 | 27.86 | +17.901% | 50 | 3,021 | -10.876% |
| 2026-10-21 | 23.84 | 23.84 | 23.51 | 23.63 | -4.177% | 13 | 3,012 | +5.078% |
| 2026-10-20 | 24.66 | 24.66 | 24.66 | 24.66 | -4.493% | 3 | 3,014 | +0.689% |
| 2026-10-19 | 25.64 | 25.82 | 25.32 | 25.82 | -7.422% | 6 | 3,015 | -3.834% |
| 2026-10-16 | 23.76 | 28.15 | 23.76 | 27.89 | +16.500% | 93 | 3,017 | -10.972% |
| 2026-10-15 | 26.61 | 26.67 | 23.72 | 23.94 | -5.450% | 41 | 3,011 | +3.718% |
| 2026-10-14 | 23.26 | 25.79 | 23.26 | 25.32 | +12.334% | 189 | 3,017 | -1.935% |
| 2026-10-13 | 22.72 | 22.78 | 22.54 | 22.54 | -1.184% | 42 | 2,996 | +10.160% |
| 2026-10-12 | 22.55 | 22.84 | 22.55 | 22.81 | -0.131% | 13 | 2,990 | +8.856% |
| 2026-10-09 | 23.31 | 23.39 | 22.74 | 22.84 | -5.620% | 209 | 3,097 | +8.713% |
| 2026-10-08 | 23.85 | 24.20 | 23.74 | 24.20 | +4.491% | 10 | 3,091 | +2.603% |
| 2026-10-07 | 24.10 | 24.10 | 23.16 | 23.16 | +2.116% | 90 | 3,099 | +7.211% |
| 2026-10-06 | 23.00 | 23.00 | 22.53 | 22.68 | -5.303% | 14 | 3,093 | +9.480% |
| 2026-10-05 | 24.90 | 24.90 | 23.95 | 23.95 | -4.353% | 111 | 3,032 | +3.674% |
| 2026-10-02 | 25.04 | 25.04 | 25.04 | 25.04 | -7.087% | 1 | 3,032 | -0.839% |
| 2026-10-01 | 28.27 | 28.27 | 26.95 | 26.95 | +5.603% | 6 | 3,033 | -7.866% |
| 2026-09-30 | 25.57 | 25.58 | 25.52 | 25.52 | -4.989% | 7 | 3,033 | -2.704% |
| 2026-09-29 | 26.86 | 26.86 | 26.86 | 26.86 | +4.230% | 1 | 3,032 | -7.558% |
| 2026-09-28 | 25.77 | 25.77 | 25.77 | 25.77 | +3.411% | 1 | 3,031 | -3.648% |
| 2026-09-25 | 24.98 | 24.98 | 24.92 | 24.92 | -9.051% | 6 | 3,034 | -0.361% |
| 2026-09-24 | 26.85 | 27.42 | 26.64 | 27.40 | +6.408% | 11 | 3,039 | -9.380% |
| 2026-09-23 | 24.82 | 25.75 | 24.82 | 25.75 | +4.632% | 8 | 3,034 | -3.573% |
| 2026-09-22 | 24.83 | 24.83 | 24.49 | 24.61 | -0.686% | 28 | 3,019 | +0.894% |
| 2026-09-21 | 25.57 | 25.57 | 24.70 | 24.78 | -9.891% | 13 | 3,020 | +0.202% |
| 2026-09-18 | 28.40 | 28.66 | 27.50 | 27.50 | -1.645% | 7 | 3,022 | -9.709% |
| 2026-09-17 | 28.43 | 28.43 | 27.96 | 27.96 | -13.570% | 8 | 3,028 | -11.195% |
| 2026-09-16 | 29.51 | 32.35 | 28.90 | 32.35 | +5.443% | 241 | 2,820 | -23.246% |
| 2026-09-15 | 29.53 | 30.68 | 29.53 | 30.68 | +7.725% | 110 | 2,815 | -19.068% |
| 2026-09-14 | 30.30 | 30.30 | 28.48 | 28.48 | +1.172% | 10 | 2,818 | -12.816% |
| 2026-09-11 | 28.15 | 28.15 | 28.15 | 28.15 | -9.456% | 5 | 2,822 | -11.794% |
| 2026-09-10 | 31.10 | 31.60 | 30.50 | 31.09 | +7.578% | 227 | 2,621 | -20.135% |
| 2026-09-09 | 28.90 | 28.90 | 28.90 | 28.90 | +4.032% | 1 | 2,622 | -14.083% |
| 2026-09-08 | 28.07 | 28.18 | 27.62 | 27.78 | +2.889% | 262 | 2,426 | -10.619% |
| 2026-09-04 | 26.24 | 27.00 | 26.24 | 27.00 | +3.053% | 35 | 2,398 | -8.037% |
| 2026-09-03 | 26.55 | 26.55 | 26.20 | 26.20 | -13.245% | 6 | 2,397 | -5.229% |
| 2026-09-01 | 29.95 | 30.20 | 28.98 | 30.20 | +4.607% | 10 | 2,392 | -17.781% |
| 2026-08-31 | 29.03 | 29.12 | 28.87 | 28.87 | +0.069% | 26 | 2,371 | -13.994% |
| 2026-08-28 | 28.52 | 29.09 | 27.75 | 28.85 | -1.063% | 79 | 2,377 | -13.934% |
| 2026-08-27 | 29.11 | 29.33 | 28.63 | 29.16 | -3.444% | 9 | 2,378 | -14.849% |
| 2026-08-26 | 30.87 | 30.93 | 30.01 | 30.20 | -2.486% | 123 | 2,396 | -17.781% |
| 2026-08-25 | 30.96 | 30.97 | 30.80 | 30.97 | -1.932% | 47 | 2,371 | -19.826% |
| 2026-08-24 | 31.58 | 31.58 | 31.58 | 31.58 | +2.135% | 1 | 2,371 | -21.374% |
| 2026-08-21 | 31.22 | 31.22 | 30.92 | 30.92 | -3.375% | 6 | 2,373 | -19.696% |
| 2026-08-20 | 32.06 | 32.06 | 32.00 | 32.00 | +5.332% | 3 | 2,372 | -22.406% |
| 2026-08-19 | 30.89 | 30.89 | 30.38 | 30.38 | -3.617% | 2 | 2,374 | -18.269% |
| 2026-08-18 | 31.52 | 31.52 | 31.52 | 31.52 | +4.962% | 1 | 2,374 | -21.225% |
| 2026-08-17 | 29.94 | 30.08 | 29.91 | 30.03 | +0.772% | 34 | 2,349 | -17.316% |
| 2026-08-14 | 29.59 | 29.80 | 29.59 | 29.80 | +0.404% | 19 | 2,330 | -16.678% |
| 2026-08-13 | 29.50 | 29.81 | 29.30 | 29.68 | -2.208% | 112 | 2,269 | -16.341% |
| 2026-08-12 | 30.35 | 30.35 | 30.35 | 30.35 | -2.662% | 1 | 2,274 | -18.188% |
| 2026-08-11 | 30.67 | 31.26 | 30.49 | 31.18 | +1.862% | 88 | 2,269 | -20.366% |
| 2026-08-10 | 30.28 | 30.65 | 30.14 | 30.61 | -0.228% | 71 | 2,239 | -18.883% |
| 2026-08-07 | 30.91 | 30.91 | 30.44 | 30.68 | -1.918% | 9 | 2,239 | -19.068% |
| 2026-08-06 | 31.05 | 31.47 | 31.05 | 31.28 | +1.558% | 10 | 2,232 | -20.620% |
| 2026-08-05 | 30.80 | 31.21 | 30.63 | 30.80 | -0.420% | 68 | 2,188 | -19.383% |
| 2026-08-04 | 33.21 | 33.21 | 30.93 | 30.93 | -10.087% | 73 | 2,156 | -19.722% |
| 2026-08-03 | 35.74 | 35.74 | 34.37 | 34.40 | -8.559% | 41 | 2,126 | -27.820% |
| 2026-07-31 | 39.94 | 40.34 | 37.62 | 37.62 | -6.927% | 82 | 2,061 | -33.998% |
| 2026-07-30 | 42.00 | 42.79 | 40.42 | 40.42 | -10.812% | 43 | 2,039 | -38.570% |
| 2026-07-29 | 41.26 | 45.32 | 40.61 | 45.32 | +12.736% | 84 | 2,001 | -45.212% |
| 2026-07-28 | 41.69 | 42.36 | 39.90 | 40.20 | -2.899% | 54 | 1,961 | -38.234% |
| 2026-07-27 | 39.51 | 42.43 | 39.51 | 41.40 | -2.771% | 134 | 1,924 | -40.024% |
| 2026-07-24 | 42.22 | 42.95 | 40.39 | 42.58 | -0.792% | 77 | 1,878 | -41.686% |
| 2026-07-23 | 41.85 | 44.22 | 41.85 | 42.92 | +10.193% | 74 | 1,874 | -42.148% |
| 2026-07-22 | 38.50 | 38.96 | 38.50 | 38.95 | +0.698% | 23 | 1,857 | -36.252% |
| 2026-07-21 | 39.78 | 39.78 | 38.60 | 38.68 | -6.750% | 210 | 1,812 | -35.807% |
| 2026-07-20 | 39.40 | 41.48 | 39.13 | 41.48 | +0.363% | 78 | 1,750 | -40.140% |
| 2026-07-17 | 42.80 | 42.80 | 40.16 | 41.33 | +6.796% | 34 | 1,762 | -39.923% |
| 2026-07-16 | 37.62 | 39.10 | 37.62 | 38.70 | +2.843% | 71 | 1,731 | -35.840% |
| 2026-07-15 | 37.84 | 37.84 | 37.63 | 37.63 | -1.466% | 6 | 1,741 | -34.015% |
| 2026-07-14 | 38.84 | 38.94 | 38.19 | 38.19 | -2.997% | 3 | 1,738 | -34.983% |
| 2026-07-13 | 37.65 | 39.37 | 37.65 | 39.37 | +6.119% | 28 | 1,720 | -36.932% |
| 2026-07-10 | 37.83 | 38.06 | 37.10 | 37.10 | -3.133% | 29 | 1,708 | -33.073% |
| 2026-07-09 | 39.64 | 39.64 | 38.30 | 38.30 | -5.104% | 21 | 1,694 | -35.170% |
| 2026-07-08 | 40.93 | 42.65 | 40.20 | 40.36 | +1.458% | 52 | 1,673 | -38.479% |
| 2026-07-07 | 39.67 | 40.50 | 39.02 | 39.78 | +3.946% | 47 | 1,659 | -37.582% |
| 2026-07-06 | 38.94 | 39.02 | 38.27 | 38.27 | -7.449% | 136 | 1,622 | -35.119% |
| 2026-07-02 | 41.18 | 41.35 | 41.08 | 41.35 | +2.963% | 8 | 1,623 | -39.952% |
| 2026-07-01 | 39.30 | 40.16 | 39.07 | 40.16 | +0.626% | 16 | 1,624 | -38.172% |
| 2026-06-30 | 41.63 | 41.63 | 39.87 | 39.91 | -5.538% | 72 | 1,617 | -37.785% |
| 2026-06-29 | 43.74 | 43.97 | 41.96 | 42.25 | -7.731% | 130 | 1,607 | -41.231% |
| 2026-06-26 | 47.58 | 47.58 | 45.22 | 45.79 | -0.174% | 39 | 1,609 | -45.774% |
| 2026-06-25 | 43.96 | 46.19 | 43.96 | 45.87 | +2.480% | 132 | 1,630 | -45.869% |
| 2026-06-24 | 45.31 | 45.46 | 44.76 | 44.76 | -1.928% | 29 | 1,650 | -44.526% |
| 2026-06-23 | 46.79 | 46.79 | 44.64 | 45.64 | +8.770% | 147 | 1,781 | -45.596% |
| 2026-06-22 | 40.81 | 42.20 | 40.60 | 41.96 | +1.279% | 51 | 1,762 | -40.825% |
| 2026-06-18 | 41.70 | 41.92 | 41.22 | 41.43 | -6.225% | 81 | 1,838 | -40.068% |
| 2026-06-17 | 40.74 | 44.83 | 40.54 | 44.18 | +10.037% | 181 | 1,878 | -43.798% |
| 2026-06-15 | 40.76 | 40.82 | 40.15 | 40.15 | -10.479% | 13 | 1,885 | -38.157% |
| 2026-06-12 | 45.93 | 46.63 | 44.49 | 44.85 | -2.922% | 40 | 1,879 | -44.638% |
| 2026-06-11 | 50.91 | 53.13 | 46.20 | 46.20 | -10.343% | 22 | 1,887 | -46.255% |
| 2026-06-10 | 48.85 | 51.55 | 48.80 | 51.53 | +8.759% | 37 | 1,909 | -51.814% |
| 2026-06-09 | 45.87 | 53.13 | 45.87 | 47.38 | +3.112% | 65 | 1,898 | -47.594% |
| 2026-06-08 | 45.60 | 46.07 | 44.00 | 45.95 | -3.466% | 163 | 1,828 | -45.963% |
| 2026-06-05 | 44.09 | 48.08 | 44.09 | 47.60 | +17.880% | 175 | 1,683 | -47.836% |
| 2026-06-04 | 42.10 | 42.14 | 40.38 | 40.38 | -3.605% | 83 | 1,678 | -38.509% |
| 2026-06-03 | 40.90 | 41.89 | 40.90 | 41.89 | +4.075% | 61 | 1,667 | -40.726% |
| 2026-06-02 | 40.56 | 40.56 | 40.25 | 40.25 | -0.593% | 21 | 1,658 | -38.311% |
| 2026-06-01 | 40.50 | 40.75 | 39.78 | 40.49 | +0.496% | 138 | 1,666 | -38.676% |
| 2026-05-29 | 40.48 | 41.38 | 40.11 | 40.29 | -2.185% | 89 | 1,700 | -38.372% |
| 2026-05-28 | 43.12 | 43.12 | 41.19 | 41.19 | -3.807% | 54 | 1,666 | -39.718% |
| 2026-05-27 | 42.85 | 43.35 | 42.82 | 42.82 | -0.673% | 45 | 1,656 | -42.013% |
| 2026-05-26 | 42.62 | 43.16 | 42.52 | 43.11 | -2.245% | 175 | 1,713 | -42.403% |
| 2026-05-22 | 43.88 | 44.51 | 43.63 | 44.10 | -2.970% | 135 | 1,583 | -43.696% |
| 2026-05-21 | 47.28 | 47.37 | 44.96 | 45.45 | -1.942% | 20 | 1,597 | -45.369% |
| 2026-05-20 | 48.18 | 48.18 | 46.23 | 46.35 | -5.485% | 64 | 1,548 | -46.429% |
| 2026-05-19 | 49.44 | 49.44 | 48.73 | 49.04 | +4.296% | 10 | 1,556 | -49.368% |
| 2026-05-18 | 47.93 | 48.47 | 47.02 | 47.02 | -2.184% | 116 | 1,444 | -47.193% |
| 2026-05-15 | 47.90 | 48.62 | 46.69 | 48.07 | +6.162% | 114 | 1,357 | -48.346% |
| 2026-05-14 | 46.82 | 46.82 | 45.18 | 45.28 | -4.271% | 54 | 1,328 | -45.163% |
| 2026-05-13 | 48.58 | 49.00 | 47.00 | 47.30 | -2.474% | 176 | 1,182 | -47.505% |
| 2026-05-12 | 48.83 | 50.62 | 48.46 | 48.50 | +0.083% | 243 | 956 | -48.804% |
| 2026-05-11 | 47.90 | 48.53 | 47.55 | 48.46 | +0.853% | 88 | 905 | -48.762% |
| 2026-05-08 | 48.75 | 48.87 | 48.05 | 48.05 | -3.996% | 95 | 864 | -48.325% |
| 2026-05-07 | 50.10 | 50.15 | 49.80 | 50.05 | -0.694% | 5 | 864 | -50.390% |
| 2026-05-06 | 50.84 | 50.84 | 50.40 | 50.40 | -4.582% | 8 | 863 | -50.734% |
| 2026-05-05 | 52.87 | 52.87 | 52.82 | 52.82 | -1.639% | 4 | 859 | -52.991% |
| 2026-05-04 | 53.70 | 53.70 | 53.70 | 53.70 | +2.247% | 1 | 858 | -53.762% |
| 2026-05-01 | 52.33 | 52.52 | 52.33 | 52.52 | -2.938% | 6 | 858 | -52.723% |
| 2026-04-30 | 57.14 | 57.58 | 54.00 | 54.11 | -4.349% | 67 | 858 | -54.112% |
| 2026-04-27 | 56.57 | 56.57 | 56.57 | 56.57 | -0.998% | 1 | 859 | -56.107% |
| 2026-04-24 | 57.13 | 57.14 | 57.13 | 57.14 | -0.919% | 2 | 858 | -56.545% |
| 2026-04-22 | 58.72 | 58.74 | 57.67 | 57.67 | -3.173% | 4 | 856 | -56.945% |
| 2026-04-17 | 59.56 | 59.56 | 59.56 | 59.56 | -4.887% | 1 | 853 | -58.311% |
| 2026-04-16 | 61.86 | 62.65 | 61.86 | 62.62 | +0.128% | 11 | 852 | -60.348% |
| 2026-04-15 | 64.36 | 64.36 | 62.54 | 62.54 | -3.711% | 16 | 852 | -60.297% |
| 2026-04-14 | 67.80 | 67.80 | 64.95 | 64.95 | -12.760% | 32 | 854 | -61.771% |
| 2026-04-10 | 74.45 | 74.45 | 74.45 | 74.45 | -16.348% | 1 | 842 | -66.649% |
| 2026-04-06 | 89.00 | 89.00 | 89.00 | 89.00 | -2.997% | 1 | 841 | -72.101% |
| 2026-04-02 | 91.75 | 91.75 | 91.75 | 91.75 | -0.800% | 10 | 842 | -72.937% |
| 2026-04-01 | 92.49 | 92.49 | 92.49 | 92.49 | -11.780% | 4 | 842 | -73.154% |
| 2026-03-31 | 103.27 | 105.04 | 103.27 | 104.84 | +5.846% | 19 | 846 | -76.316% |
| 2026-03-26 | 99.05 | 99.05 | 99.05 | 99.05 | +8.346% | 3 | 863 | -74.932% |
| 2026-03-23 | 91.42 | 91.42 | 91.42 | 91.42 | +16.148% | 1 | 860 | -72.840% |
| 2026-03-05 | 78.71 | 78.71 | 78.71 | 78.71 | +7.337% | 1 | 860 | -68.454% |
| 2026-02-27 | 73.73 | 73.73 | 73.28 | 73.33 | +7.680% | 15 | 860 | -66.139% |
| 2026-02-25 | 69.28 | 69.28 | 68.10 | 68.10 | -7.145% | 7 | 852 | -63.539% |
| 2026-02-19 | 73.34 | 73.34 | 73.34 | 73.34 | +0.576% | 5 | 852 | -66.144% |
| 2026-02-18 | 70.55 | 72.92 | 70.55 | 72.92 | +0.344% | 4 | 847 | -65.949% |
| 2026-02-13 | 72.67 | 72.67 | 72.67 | 72.67 | +1.693% | 2 | 846 | -65.832% |
| 2026-02-06 | 71.46 | 71.46 | 71.46 | 71.46 | +1.032% | 6 | 846 | -65.253% |
| 2026-02-04 | 70.73 | 70.73 | 70.73 | 70.73 | +7.656% | 1 | 852 | -64.895% |
| 2026-02-02 | 66.06 | 66.06 | 65.70 | 65.70 | -4.046% | 3 | 851 | -62.207% |
| 2026-01-30 | 68.47 | 68.47 | 68.47 | 68.47 | -0.291% | 4 | 849 | -63.736% |
| 2026-01-29 | 69.30 | 69.30 | 68.65 | 68.67 | +4.362% | 20 | 849 | -63.842% |
| 2026-01-27 | 65.80 | 65.80 | 65.80 | 65.80 | -4.319% | 4 | 850 | -62.264% |
| 2026-01-22 | 68.77 | 68.77 | 68.77 | 68.77 | +1.836% | 4 | 850 | -63.894% |
| 2026-01-16 | 67.69 | 67.69 | 67.48 | 67.53 | -0.133% | 9 | 853 | -63.231% |
| 2026-01-15 | 66.83 | 67.65 | 66.02 | 67.62 | -3.990% | 600 | 853 | -63.280% |
| 2026-01-14 | 70.96 | 71.21 | 70.43 | 70.43 | +6.293% | 409 | 552 | -64.745% |
| 2026-01-12 | 66.26 | 66.26 | 66.26 | 66.26 | -5.207% | 1 | 351 | -62.526% |
| 2026-01-08 | 69.69 | 69.90 | 69.69 | 69.90 | +0.851% | 8 | 351 | -64.478% |
| 2025-12-29 | 69.30 | 69.34 | 69.30 | 69.31 | -6.275% | 10 | 350 | -64.175% |
| 2025-12-19 | 74.10 | 74.10 | 73.95 | 73.95 | -5.398% | 2 | 356 | -66.423% |
| 2025-12-18 | 78.09 | 78.17 | 78.09 | 78.17 | -2.846% | 2 | 356 | -68.236% |
| 2025-12-17 | 76.95 | 80.46 | 76.95 | 80.46 | +6.372% | 2 | 355 | -69.140% |
| 2025-12-16 | 77.67 | 78.85 | 75.64 | 75.64 | +0.106% | 5 | 353 | -67.173% |
| 2025-12-15 | 75.50 | 75.56 | 75.50 | 75.56 | +1.368% | 2 | 349 | -67.139% |
| 2025-12-10 | 75.50 | 75.82 | 74.54 | 74.54 | -0.851% | 5 | 347 | -66.689% |
| 2025-12-09 | 74.57 | 75.18 | 73.84 | 75.18 | +0.040% | 12 | 344 | -66.973% |
| 2025-12-08 | 73.87 | 75.53 | 73.87 | 75.15 | +2.120% | 262 | 338 | -66.959% |
| 2025-12-05 | 73.46 | 73.59 | 73.46 | 73.59 | -1.932% | 4 | 84 | -66.259% |
| 2025-12-04 | 74.69 | 75.09 | 74.69 | 75.04 | -1.716% | 131 | 83 | -66.911% |
| 2025-11-28 | 76.70 | 76.70 | 76.35 | 76.35 | -6.054% | 2 | 17 | -67.479% |
| 2025-11-25 | 81.27 | 81.27 | 81.27 | 81.27 | -3.822% | 1 | 16 | -69.448% |
| 2025-11-24 | 84.50 | 84.50 | 84.50 | 84.50 | +9.641% | 1 | 17 | -70.615% |
| 2025-11-05 | 77.08 | 77.08 | 76.81 | 77.07 | -4.616% | 6 | 18 | -67.783% |
| 2025-11-04 | 80.80 | 80.80 | 80.80 | 80.80 | +5.898% | 3 | 20 | -69.270% |
| 2025-11-03 | 76.30 | 76.30 | 76.30 | 76.30 | -0.105% | 1 | 16 | -67.457% |
| 2025-10-31 | 74.69 | 76.38 | 74.69 | 76.38 | +1.596% | 2 | 16 | -67.491% |
| 2025-10-30 | 75.02 | 75.18 | 74.36 | 75.18 | +2.916% | 10 | 14 | -66.973% |
| 2025-10-27 | 73.21 | 73.25 | 73.00 | 73.05 | 0.000% | 8 | 4 | -66.010% |