SPY270617P00750000
SPY Jun 17 2027 750.00 Put
optionOPRA
EODOct 27, 2026
27.32USD-5.270%(-1.52)44Vol6,826OI
SPY270617P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.07 | 28.14 | 27.25 | 27.32 | -5.270% | 44 | 6,806 | 0.000% |
| 2026-10-26 | 29.07 | 29.07 | 28.53 | 28.84 | -7.682% | 7 | 6,805 | -5.270% |
| 2026-10-23 | 32.05 | 32.05 | 30.56 | 31.24 | +2.865% | 25 | 6,806 | -12.548% |
| 2026-10-22 | 28.12 | 31.00 | 28.12 | 30.37 | +15.651% | 417 | 6,824 | -10.043% |
| 2026-10-21 | 27.54 | 27.54 | 25.94 | 26.26 | -4.578% | 159 | 6,798 | +4.037% |
| 2026-10-20 | 28.91 | 29.09 | 26.64 | 27.52 | -1.362% | 68 | 6,815 | -0.727% |
| 2026-10-19 | 27.87 | 28.30 | 27.35 | 27.90 | -6.501% | 289 | 6,810 | -2.079% |
| 2026-10-16 | 26.00 | 30.92 | 25.99 | 29.84 | +13.937% | 117 | 6,784 | -8.445% |
| 2026-10-15 | 28.73 | 28.95 | 26.19 | 26.19 | -4.276% | 55 | 6,779 | +4.315% |
| 2026-10-14 | 25.69 | 28.15 | 25.43 | 27.36 | +8.961% | 124 | 6,804 | -0.146% |
| 2026-10-13 | 25.00 | 25.34 | 25.00 | 25.11 | -0.357% | 6 | 6,801 | +8.801% |
| 2026-10-12 | 24.94 | 25.20 | 24.69 | 25.20 | +0.040% | 32 | 6,802 | +8.413% |
| 2026-10-09 | 25.75 | 25.86 | 25.07 | 25.19 | -5.549% | 699 | 7,351 | +8.456% |
| 2026-10-08 | 26.28 | 26.67 | 26.09 | 26.67 | +4.465% | 11 | 7,350 | +2.437% |
| 2026-10-07 | 26.51 | 26.56 | 25.53 | 25.53 | +1.794% | 12 | 7,349 | +7.011% |
| 2026-10-06 | 25.71 | 25.71 | 24.77 | 25.08 | -4.311% | 187 | 7,409 | +8.931% |
| 2026-10-05 | 27.52 | 27.52 | 26.21 | 26.21 | -7.090% | 11 | 7,405 | +4.235% |
| 2026-10-02 | 28.01 | 28.70 | 27.68 | 28.21 | -9.263% | 22 | 7,391 | -3.155% |
| 2026-10-01 | 29.29 | 31.35 | 29.29 | 31.09 | +4.680% | 22 | 7,383 | -12.126% |
| 2026-09-30 | 28.33 | 29.86 | 28.33 | 29.70 | +0.986% | 6 | 7,386 | -8.013% |
| 2026-09-29 | 28.75 | 29.44 | 28.75 | 29.41 | +1.100% | 18 | 7,388 | -7.106% |
| 2026-09-28 | 28.34 | 29.29 | 28.34 | 29.09 | +5.974% | 10 | 7,381 | -6.085% |
| 2026-09-25 | 28.16 | 28.16 | 27.45 | 27.45 | -4.721% | 5 | 7,381 | -0.474% |
| 2026-09-24 | 29.68 | 30.01 | 28.52 | 28.81 | +0.523% | 21 | 7,439 | -5.172% |
| 2026-09-23 | 27.38 | 28.66 | 27.38 | 28.66 | +7.020% | 1,146 | 7,761 | -4.676% |
| 2026-09-22 | 27.32 | 27.34 | 26.75 | 26.78 | -1.833% | 33 | 7,747 | +2.016% |
| 2026-09-21 | 29.02 | 29.02 | 27.28 | 27.28 | -10.645% | 137 | 7,739 | +0.147% |
| 2026-09-18 | 30.68 | 31.71 | 30.53 | 30.53 | -1.037% | 35 | 7,742 | -10.514% |
| 2026-09-17 | 30.53 | 31.60 | 30.53 | 30.85 | -13.489% | 51 | 7,743 | -11.442% |
| 2026-09-16 | 32.26 | 35.95 | 32.20 | 35.66 | +7.184% | 35 | 7,737 | -23.388% |
| 2026-09-15 | 32.41 | 33.75 | 32.41 | 33.27 | +5.418% | 29 | 7,737 | -17.884% |
| 2026-09-14 | 32.66 | 32.66 | 31.56 | 31.56 | +1.512% | 4 | 7,736 | -13.435% |
| 2026-09-11 | 31.18 | 31.70 | 30.94 | 31.09 | -8.907% | 189 | 7,583 | -12.126% |
| 2026-09-10 | 33.99 | 34.70 | 33.47 | 34.13 | +5.372% | 39 | 7,577 | -19.953% |
| 2026-09-09 | 31.90 | 32.94 | 31.64 | 32.39 | +4.992% | 52 | 7,576 | -15.653% |
| 2026-09-08 | 30.38 | 30.85 | 30.32 | 30.85 | +4.047% | 16 | 7,573 | -11.442% |
| 2026-09-04 | 28.93 | 29.66 | 28.81 | 29.65 | +2.809% | 108 | 7,508 | -7.858% |
| 2026-09-03 | 29.87 | 29.87 | 28.73 | 28.84 | -7.118% | 122 | 7,403 | -5.270% |
| 2026-09-02 | 31.40 | 31.60 | 31.05 | 31.05 | -5.594% | 129 | 7,327 | -12.013% |
| 2026-09-01 | 32.92 | 33.25 | 31.73 | 32.89 | +3.984% | 136 | 7,278 | -16.935% |
| 2026-08-31 | 32.09 | 32.31 | 31.53 | 31.63 | +0.829% | 34 | 7,262 | -13.626% |
| 2026-08-28 | 31.18 | 31.71 | 30.13 | 31.37 | -0.413% | 548 | 7,262 | -12.910% |
| 2026-08-27 | 31.50 | 31.97 | 31.25 | 31.50 | -5.206% | 113 | 7,156 | -13.270% |
| 2026-08-26 | 33.59 | 33.90 | 33.23 | 33.23 | -1.395% | 51 | 7,117 | -17.785% |
| 2026-08-25 | 33.86 | 33.86 | 33.65 | 33.70 | -1.173% | 35 | 7,118 | -18.932% |
| 2026-08-24 | 34.68 | 34.68 | 34.10 | 34.10 | +1.791% | 29 | 7,099 | -19.883% |
| 2026-08-21 | 34.23 | 34.23 | 33.50 | 33.50 | -5.367% | 30 | 7,099 | -18.448% |
| 2026-08-20 | 34.30 | 35.40 | 34.30 | 35.40 | +4.951% | 145 | 7,069 | -22.825% |
| 2026-08-19 | 33.55 | 33.73 | 33.55 | 33.73 | -1.259% | 23 | 7,071 | -19.004% |
| 2026-08-18 | 34.49 | 34.80 | 34.16 | 34.16 | +1.818% | 14 | 7,062 | -20.023% |
| 2026-08-17 | 32.69 | 33.55 | 32.51 | 33.55 | +3.422% | 123 | 7,025 | -18.569% |
| 2026-08-14 | 32.00 | 32.80 | 32.00 | 32.44 | +0.745% | 95 | 7,011 | -15.783% |
| 2026-08-13 | 32.55 | 32.61 | 31.86 | 32.20 | -2.009% | 188 | 6,959 | -15.155% |
| 2026-08-12 | 32.69 | 33.25 | 32.69 | 32.86 | -3.693% | 152 | 6,946 | -16.859% |
| 2026-08-11 | 33.32 | 34.12 | 33.14 | 34.12 | +1.851% | 38 | 6,930 | -19.930% |
| 2026-08-10 | 32.87 | 33.50 | 32.80 | 33.50 | +0.934% | 67 | 6,919 | -18.448% |
| 2026-08-07 | 33.69 | 33.70 | 33.14 | 33.19 | -2.726% | 33 | 6,933 | -17.686% |
| 2026-08-06 | 33.85 | 34.33 | 33.53 | 34.12 | +0.117% | 146 | 6,923 | -19.930% |
| 2026-08-05 | 33.00 | 34.08 | 33.00 | 34.08 | +0.978% | 47 | 6,913 | -19.836% |
| 2026-08-04 | 36.20 | 36.20 | 33.63 | 33.75 | -9.687% | 423 | 6,980 | -19.052% |
| 2026-08-03 | 38.97 | 39.22 | 37.37 | 37.37 | -8.407% | 67 | 6,942 | -26.893% |
| 2026-07-31 | 43.56 | 44.55 | 40.80 | 40.80 | -5.226% | 2,111 | 4,840 | -33.039% |
| 2026-07-30 | 45.29 | 46.48 | 43.05 | 43.05 | -11.329% | 10 | 4,838 | -36.539% |
| 2026-07-29 | 46.00 | 48.55 | 46.00 | 48.55 | +11.558% | 18 | 4,841 | -43.728% |
| 2026-07-28 | 45.50 | 45.62 | 43.36 | 43.52 | -6.690% | 19 | 4,837 | -37.224% |
| 2026-07-27 | 42.83 | 46.64 | 42.83 | 46.64 | +0.517% | 6 | 4,836 | -41.424% |
| 2026-07-24 | 46.10 | 46.40 | 43.93 | 46.40 | -1.444% | 31 | 4,834 | -41.121% |
| 2026-07-23 | 45.95 | 47.58 | 45.95 | 47.08 | +11.696% | 1,035 | 4,360 | -41.971% |
| 2026-07-22 | 41.73 | 42.15 | 41.61 | 42.15 | +0.309% | 20 | 4,358 | -35.184% |
| 2026-07-21 | 43.31 | 43.39 | 41.93 | 42.02 | -5.594% | 16 | 4,354 | -34.983% |
| 2026-07-20 | 43.49 | 44.51 | 42.93 | 44.51 | -1.199% | 1,079 | 3,509 | -38.621% |
| 2026-07-17 | 46.35 | 46.35 | 43.52 | 45.05 | +6.552% | 281 | 3,793 | -39.356% |
| 2026-07-16 | 41.00 | 42.50 | 40.62 | 42.28 | +3.577% | 197 | 3,705 | -35.383% |
| 2026-07-15 | 40.70 | 41.98 | 40.42 | 40.82 | -1.567% | 20 | 3,693 | -33.072% |
| 2026-07-14 | 42.08 | 42.08 | 41.47 | 41.47 | -2.812% | 17 | 3,680 | -34.121% |
| 2026-07-13 | 41.14 | 42.98 | 40.90 | 42.67 | +5.750% | 69 | 3,635 | -35.974% |
| 2026-07-10 | 41.24 | 42.24 | 40.20 | 40.35 | -2.654% | 119 | 3,626 | -32.292% |
| 2026-07-09 | 42.62 | 42.62 | 41.45 | 41.45 | -4.866% | 59 | 3,584 | -34.089% |
| 2026-07-08 | 44.94 | 46.03 | 43.57 | 43.57 | +0.693% | 128 | 3,610 | -37.296% |
| 2026-07-07 | 42.32 | 43.84 | 42.13 | 43.27 | +3.989% | 41 | 3,591 | -36.862% |
| 2026-07-06 | 42.21 | 42.21 | 41.39 | 41.61 | -9.543% | 47 | 3,581 | -34.343% |
| 2026-07-02 | 42.06 | 46.00 | 42.06 | 46.00 | +5.601% | 225 | 3,387 | -40.609% |
| 2026-07-01 | 42.49 | 43.56 | 42.35 | 43.56 | +0.833% | 39 | 3,359 | -37.282% |
| 2026-06-30 | 43.27 | 43.38 | 43.20 | 43.20 | -5.636% | 7 | 3,360 | -36.759% |
| 2026-06-29 | 46.29 | 49.37 | 45.72 | 45.78 | -7.534% | 97 | 3,307 | -40.323% |
| 2026-06-26 | 52.59 | 52.59 | 49.22 | 49.51 | +0.142% | 7 | 3,318 | -44.819% |
| 2026-06-25 | 50.00 | 51.10 | 47.47 | 49.44 | -2.099% | 37 | 3,311 | -44.741% |
| 2026-06-24 | 48.50 | 50.50 | 47.35 | 50.50 | +0.960% | 62 | 3,282 | -45.901% |
| 2026-06-23 | 49.29 | 50.02 | 48.19 | 50.02 | +9.309% | 19 | 3,282 | -45.382% |
| 2026-06-22 | 43.61 | 45.80 | 43.44 | 45.76 | +3.110% | 291 | 3,010 | -40.297% |
| 2026-06-18 | 45.53 | 45.53 | 44.38 | 44.38 | -7.291% | 83 | 2,932 | -38.441% |
| 2026-06-17 | 44.29 | 48.64 | 44.27 | 47.87 | +8.010% | 161 | 2,841 | -42.929% |
| 2026-06-16 | 42.91 | 44.40 | 42.91 | 44.32 | +2.403% | 263 | 2,672 | -38.357% |
| 2026-06-15 | 44.20 | 44.40 | 43.22 | 43.28 | -13.819% | 186 | 2,549 | -36.876% |
| 2026-06-12 | 48.22 | 50.22 | 48.22 | 50.22 | -2.296% | 2 | 2,549 | -45.599% |
| 2026-06-11 | 54.69 | 55.61 | 51.31 | 51.40 | -8.703% | 226 | 2,548 | -46.848% |
| 2026-06-10 | 51.42 | 56.30 | 51.36 | 56.30 | +8.666% | 19 | 2,549 | -51.474% |
| 2026-06-09 | 47.84 | 57.22 | 47.14 | 51.81 | +2.798% | 105 | 2,565 | -47.269% |
| 2026-06-08 | 50.96 | 50.96 | 47.38 | 50.40 | -2.193% | 33 | 2,549 | -45.794% |
| 2026-06-05 | 45.38 | 52.20 | 45.38 | 51.53 | +18.815% | 200 | 2,384 | -46.982% |
| 2026-06-04 | 45.60 | 45.60 | 43.37 | 43.37 | -4.134% | 65 | 2,352 | -37.007% |
| 2026-06-03 | 44.13 | 45.32 | 44.13 | 45.24 | +4.601% | 254 | 2,133 | -39.611% |
| 2026-06-02 | 43.77 | 43.77 | 43.25 | 43.25 | -0.231% | 19 | 2,114 | -36.832% |
| 2026-06-01 | 44.13 | 44.14 | 42.84 | 43.35 | -0.391% | 485 | 1,663 | -36.978% |
| 2026-05-29 | 44.32 | 44.48 | 43.40 | 43.52 | -2.334% | 277 | 1,396 | -37.224% |
| 2026-05-28 | 46.51 | 46.54 | 44.45 | 44.56 | -3.737% | 154 | 1,259 | -38.689% |
| 2026-05-27 | 46.30 | 46.80 | 46.10 | 46.29 | -0.237% | 560 | 713 | -40.981% |
| 2026-05-26 | 46.26 | 46.78 | 45.83 | 46.40 | -1.549% | 410 | 338 | -41.121% |
| 2026-05-22 | 47.31 | 48.01 | 47.11 | 47.13 | -8.928% | 23 | 333 | -42.033% |
| 2026-05-19 | 53.08 | 53.08 | 51.37 | 51.75 | +1.910% | 4 | 333 | -47.208% |
| 2026-05-18 | 52.10 | 52.70 | 50.78 | 50.78 | -1.798% | 13 | 332 | -46.199% |
| 2026-05-15 | 51.50 | 52.00 | 51.22 | 51.71 | +5.833% | 60 | 342 | -47.167% |
| 2026-05-14 | 50.45 | 50.45 | 48.60 | 48.86 | -3.667% | 203 | 145 | -44.085% |
| 2026-05-13 | 51.08 | 51.08 | 50.68 | 50.72 | -3.666% | 18 | 135 | -46.136% |
| 2026-05-12 | 52.90 | 54.43 | 52.65 | 52.65 | +1.857% | 19 | 122 | -48.110% |
| 2026-05-11 | 51.65 | 51.78 | 51.23 | 51.69 | -0.711% | 16 | 113 | -47.146% |
| 2026-05-08 | 52.50 | 52.75 | 52.06 | 52.06 | -3.700% | 14 | 102 | -47.522% |
| 2026-05-07 | 52.90 | 54.06 | 52.70 | 54.06 | +1.655% | 5 | 98 | -49.464% |
| 2026-05-06 | 55.08 | 55.08 | 53.18 | 53.18 | -5.976% | 63 | 88 | -48.627% |
| 2026-05-05 | 56.74 | 56.74 | 56.54 | 56.56 | -4.604% | 35 | 88 | -51.697% |
| 2026-05-04 | 59.98 | 59.98 | 59.29 | 59.29 | +2.401% | 3 | 86 | -53.921% |
| 2026-05-01 | 56.50 | 58.10 | 56.50 | 57.90 | -1.093% | 4 | 85 | -52.815% |
| 2026-04-30 | 58.86 | 58.86 | 58.54 | 58.54 | -6.872% | 2 | 85 | -53.331% |
| 2026-04-29 | 62.85 | 62.95 | 62.85 | 62.86 | -0.601% | 4 | 84 | -56.538% |
| 2026-04-28 | 62.63 | 63.24 | 62.59 | 63.24 | +4.270% | 4 | 80 | -56.799% |
| 2026-04-27 | 61.40 | 61.40 | 60.65 | 60.65 | -0.931% | 2 | 78 | -54.955% |
| 2026-04-24 | 62.95 | 62.95 | 61.12 | 61.22 | -5.714% | 11 | 77 | -55.374% |
| 2026-04-23 | 64.93 | 64.93 | 64.93 | 64.93 | +0.480% | 5 | 77 | -57.924% |
| 2026-04-20 | 64.62 | 64.62 | 64.62 | 64.62 | +2.996% | 2 | 77 | -57.722% |
| 2026-04-17 | 63.78 | 63.78 | 61.98 | 62.74 | -6.246% | 9 | 77 | -56.455% |
| 2026-04-16 | 67.56 | 67.57 | 66.91 | 66.92 | -0.947% | 16 | 77 | -59.175% |
| 2026-04-15 | 68.97 | 68.97 | 67.56 | 67.56 | -4.333% | 3 | 66 | -59.562% |
| 2026-04-14 | 71.70 | 71.70 | 70.62 | 70.62 | -11.459% | 7 | 64 | -61.314% |
| 2026-04-09 | 79.60 | 79.76 | 79.60 | 79.76 | -19.896% | 3 | 64 | -65.747% |
| 2026-04-01 | 99.55 | 99.57 | 99.55 | 99.57 | -10.054% | 5 | 64 | -72.562% |
| 2026-03-31 | 110.70 | 110.70 | 110.70 | 110.70 | -4.404% | 2 | 69 | -75.321% |
| 2026-03-30 | 115.50 | 115.80 | 115.50 | 115.80 | +3.025% | 4 | 67 | -76.408% |
| 2026-03-27 | 111.82 | 112.40 | 111.82 | 112.40 | +21.487% | 3 | 63 | -75.694% |
| 2026-03-18 | 92.52 | 92.52 | 92.52 | 92.52 | +7.344% | 2 | 60 | -70.471% |
| 2026-03-17 | 86.19 | 86.19 | 86.19 | 86.19 | -1.957% | 1 | 59 | -68.303% |
| 2026-03-09 | 88.01 | 89.78 | 87.91 | 87.91 | +0.791% | 3 | 58 | -68.923% |
| 2026-03-06 | 86.90 | 87.22 | 86.88 | 87.22 | +6.457% | 9 | 57 | -68.677% |
| 2026-03-03 | 85.59 | 85.59 | 81.93 | 81.93 | +9.870% | 2 | 49 | -66.654% |
| 2026-02-25 | 74.71 | 74.71 | 74.57 | 74.57 | +3.974% | 12 | 44 | -63.363% |
| 2026-02-11 | 71.72 | 71.72 | 71.72 | 71.72 | +0.056% | 3 | 44 | -61.907% |
| 2026-02-09 | 71.68 | 71.68 | 71.68 | 71.68 | +0.463% | 10 | 42 | -61.886% |
| 2026-02-02 | 71.18 | 71.35 | 70.64 | 71.35 | -3.189% | 4 | 32 | -61.710% |
| 2026-01-30 | 73.44 | 73.70 | 73.44 | 73.70 | -0.244% | 2 | 30 | -62.931% |
| 2026-01-29 | 73.88 | 73.88 | 73.88 | 73.88 | +2.825% | 4 | 28 | -63.021% |
| 2026-01-26 | 72.86 | 72.86 | 71.85 | 71.85 | -1.911% | 8 | 28 | -61.976% |
| 2026-01-23 | 73.25 | 73.25 | 73.25 | 73.25 | -9.006% | 1 | 35 | -62.703% |
| 2026-01-21 | 80.50 | 80.50 | 80.50 | 80.50 | +12.462% | 10 | 34 | -66.062% |
| 2026-01-15 | 71.33 | 71.58 | 71.32 | 71.58 | -4.852% | 6 | 25 | -61.833% |
| 2026-01-08 | 75.23 | 75.23 | 75.23 | 75.23 | -3.736% | 1 | 23 | -63.685% |
| 2025-12-31 | 78.15 | 78.15 | 78.15 | 78.15 | +5.026% | 1 | 24 | -65.042% |
| 2025-12-30 | 74.41 | 74.41 | 74.41 | 74.41 | +1.932% | 10 | 24 | -63.285% |
| 2025-12-26 | 73.00 | 73.00 | 73.00 | 73.00 | -5.182% | 1 | 14 | -62.575% |
| 2025-12-22 | 76.99 | 76.99 | 76.99 | 76.99 | -3.194% | 1 | 13 | -64.515% |
| 2025-12-19 | 79.53 | 79.53 | 79.53 | 79.53 | +0.850% | 5 | 12 | -65.648% |
| 2025-12-05 | 78.80 | 78.87 | 77.85 | 78.86 | -1.523% | 4 | 8 | -65.356% |
| 2025-12-04 | 80.08 | 80.08 | 80.08 | 80.08 | -8.228% | 3 | 6 | -65.884% |
| 2025-11-25 | 87.26 | 87.26 | 87.26 | 87.26 | -3.633% | 1 | 5 | -68.691% |
| 2025-11-24 | 90.55 | 90.55 | 90.55 | 90.55 | -4.523% | 2 | 5 | -69.829% |
| 2025-11-18 | 94.84 | 94.84 | 94.84 | 94.84 | +5.331% | 2 | 5 | -71.194% |
| 2025-11-17 | 90.04 | 90.04 | 90.04 | 90.04 | +1.191% | 1 | 5 | -69.658% |
| 2025-11-14 | 88.98 | 88.98 | 88.98 | 88.98 | +12.193% | 1 | 5 | -69.296% |
| 2025-10-29 | 79.31 | 79.31 | 79.31 | 79.31 | +1.549% | 4 | 5 | -65.553% |
| 2025-10-27 | 78.20 | 78.20 | 78.10 | 78.10 | 0.000% | 2 | 1 | -65.019% |