SPY270617P00755000
SPY Jun 17 2027 755.00 Put
optionOPRA
EODOct 27, 2026
28.90USD-5.556%(-1.70)11Vol2,054OI
SPY270617P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 29.55 | 30.43 | 28.67 | 28.90 | -5.556% | 11 | 2,048 | 0.000% |
| 2026-10-26 | 30.50 | 30.93 | 30.50 | 30.60 | -6.736% | 31 | 2,059 | -5.556% |
| 2026-10-23 | 33.28 | 33.72 | 32.13 | 32.81 | +2.053% | 21 | 2,060 | -11.917% |
| 2026-10-22 | 29.85 | 32.31 | 29.70 | 32.15 | +17.293% | 43 | 2,052 | -10.109% |
| 2026-10-21 | 29.06 | 29.06 | 27.25 | 27.41 | -5.645% | 15 | 2,052 | +5.436% |
| 2026-10-20 | 28.49 | 29.05 | 28.49 | 29.05 | -0.819% | 6 | 2,050 | -0.516% |
| 2026-10-19 | 29.42 | 29.49 | 28.92 | 29.29 | -7.835% | 22 | 2,052 | -1.332% |
| 2026-10-16 | 27.74 | 32.35 | 27.74 | 31.78 | +14.440% | 21 | 2,053 | -9.062% |
| 2026-10-15 | 30.16 | 30.16 | 27.77 | 27.77 | -5.189% | 48 | 2,050 | +4.069% |
| 2026-10-14 | 27.38 | 29.60 | 27.38 | 29.29 | +11.666% | 52 | 2,099 | -1.332% |
| 2026-10-13 | 26.54 | 26.54 | 26.23 | 26.23 | -0.038% | 3 | 2,098 | +10.179% |
| 2026-10-12 | 26.20 | 26.47 | 25.91 | 26.24 | -0.493% | 13 | 2,098 | +10.137% |
| 2026-10-09 | 26.99 | 26.99 | 26.25 | 26.37 | -5.821% | 54 | 2,067 | +9.594% |
| 2026-10-08 | 27.78 | 29.15 | 27.69 | 28.00 | +4.283% | 43 | 2,058 | +3.214% |
| 2026-10-07 | 27.93 | 27.93 | 26.82 | 26.85 | +2.091% | 27 | 2,051 | +7.635% |
| 2026-10-06 | 26.22 | 26.30 | 26.09 | 26.30 | -4.329% | 20 | 2,033 | +9.886% |
| 2026-10-05 | 27.89 | 27.89 | 27.49 | 27.49 | -5.888% | 11 | 2,025 | +5.129% |
| 2026-10-02 | 29.11 | 29.21 | 28.84 | 29.21 | -5.255% | 47 | 2,040 | -1.061% |
| 2026-10-01 | 32.29 | 33.06 | 30.83 | 30.83 | +2.801% | 48 | 2,045 | -6.260% |
| 2026-09-30 | 29.99 | 29.99 | 29.99 | 29.99 | -1.219% | 26 | 2,019 | -3.635% |
| 2026-09-28 | 30.36 | 30.36 | 30.36 | 30.36 | +6.154% | 2 | 2,017 | -4.809% |
| 2026-09-25 | 29.96 | 29.96 | 28.60 | 28.60 | -5.046% | 6 | 2,011 | +1.049% |
| 2026-09-23 | 29.05 | 30.20 | 29.05 | 30.12 | +7.074% | 12 | 2,014 | -4.050% |
| 2026-09-22 | 28.51 | 28.75 | 28.13 | 28.13 | -1.540% | 8 | 2,012 | +2.737% |
| 2026-09-21 | 29.25 | 29.25 | 28.56 | 28.57 | -11.301% | 31 | 2,024 | +1.155% |
| 2026-09-18 | 32.21 | 32.21 | 32.21 | 32.21 | -0.892% | 2 | 2,022 | -10.276% |
| 2026-09-17 | 32.25 | 32.56 | 32.25 | 32.50 | -11.589% | 3 | 2,023 | -11.077% |
| 2026-09-16 | 34.14 | 37.12 | 33.52 | 36.76 | +5.511% | 34 | 2,016 | -21.382% |
| 2026-09-15 | 34.04 | 35.26 | 34.04 | 34.84 | +4.940% | 17 | 2,014 | -17.049% |
| 2026-09-14 | 34.18 | 34.79 | 33.13 | 33.20 | +3.010% | 41 | 2,012 | -12.952% |
| 2026-09-11 | 32.23 | 32.23 | 32.23 | 32.23 | -9.720% | 1 | 2,012 | -10.332% |
| 2026-09-10 | 35.67 | 35.88 | 35.10 | 35.70 | +7.143% | 112 | 1,993 | -19.048% |
| 2026-09-09 | 33.39 | 33.42 | 33.32 | 33.32 | +4.419% | 4 | 1,993 | -13.265% |
| 2026-09-08 | 31.86 | 31.91 | 31.79 | 31.91 | +3.269% | 15 | 1,987 | -9.433% |
| 2026-09-04 | 30.71 | 30.90 | 30.71 | 30.90 | +2.726% | 27 | 1,965 | -6.472% |
| 2026-09-03 | 31.42 | 31.50 | 29.94 | 30.08 | -8.012% | 16 | 1,961 | -3.923% |
| 2026-09-02 | 33.68 | 33.68 | 32.70 | 32.70 | -4.330% | 14 | 1,952 | -11.621% |
| 2026-09-01 | 34.31 | 34.31 | 33.37 | 34.18 | +3.576% | 76 | 1,896 | -15.448% |
| 2026-08-31 | 33.65 | 33.65 | 33.00 | 33.00 | +0.426% | 49 | 1,874 | -12.424% |
| 2026-08-28 | 32.68 | 33.33 | 31.54 | 32.86 | -1.292% | 93 | 1,847 | -12.051% |
| 2026-08-27 | 32.94 | 33.29 | 32.94 | 33.29 | -3.086% | 37 | 1,817 | -13.187% |
| 2026-08-26 | 34.78 | 34.80 | 34.35 | 34.35 | -2.581% | 34 | 1,787 | -15.866% |
| 2026-08-25 | 35.73 | 35.75 | 35.06 | 35.26 | -0.704% | 70 | 1,750 | -18.037% |
| 2026-08-24 | 35.51 | 35.51 | 35.51 | 35.51 | +0.141% | 2 | 1,852 | -18.614% |
| 2026-08-21 | 35.30 | 35.50 | 35.30 | 35.46 | -1.800% | 129 | 1,756 | -18.500% |
| 2026-08-20 | 36.10 | 36.11 | 36.10 | 36.11 | +3.083% | 2 | 1,756 | -19.967% |
| 2026-08-19 | 34.96 | 35.03 | 34.96 | 35.03 | -2.069% | 10 | 1,766 | -17.499% |
| 2026-08-18 | 36.00 | 36.00 | 35.77 | 35.77 | +2.552% | 6 | 1,764 | -19.206% |
| 2026-08-17 | 33.95 | 34.90 | 33.95 | 34.88 | +3.104% | 43 | 1,722 | -17.144% |
| 2026-08-14 | 33.90 | 33.90 | 33.73 | 33.83 | +0.805% | 24 | 1,718 | -14.573% |
| 2026-08-13 | 33.75 | 33.87 | 33.56 | 33.56 | -2.072% | 53 | 1,686 | -13.886% |
| 2026-08-12 | 34.61 | 34.61 | 34.27 | 34.27 | -3.165% | 31 | 1,656 | -15.670% |
| 2026-08-11 | 34.82 | 35.39 | 34.58 | 35.39 | +1.900% | 26 | 1,639 | -18.339% |
| 2026-08-10 | 34.81 | 34.83 | 34.18 | 34.73 | +0.173% | 49 | 1,615 | -16.787% |
| 2026-08-07 | 34.89 | 34.89 | 34.67 | 34.67 | -2.311% | 4 | 1,617 | -16.643% |
| 2026-08-06 | 35.49 | 35.49 | 35.49 | 35.49 | +1.895% | 1 | 1,617 | -18.569% |
| 2026-08-05 | 34.55 | 35.34 | 34.55 | 34.83 | -1.777% | 82 | 1,625 | -17.026% |
| 2026-08-04 | 37.66 | 37.66 | 34.95 | 35.46 | -8.843% | 754 | 1,579 | -18.500% |
| 2026-08-03 | 40.73 | 40.73 | 38.90 | 38.90 | -10.120% | 89 | 1,520 | -25.707% |
| 2026-07-31 | 45.34 | 45.50 | 43.14 | 43.28 | -3.865% | 43 | 1,485 | -33.226% |
| 2026-07-30 | 47.27 | 47.27 | 45.02 | 45.02 | -11.221% | 23 | 1,464 | -35.806% |
| 2026-07-29 | 48.35 | 50.71 | 45.64 | 50.71 | +11.745% | 21 | 1,473 | -43.009% |
| 2026-07-28 | 47.75 | 47.75 | 45.17 | 45.38 | -3.447% | 17 | 1,468 | -36.316% |
| 2026-07-27 | 46.35 | 48.63 | 46.35 | 47.00 | -1.858% | 7 | 1,466 | -38.511% |
| 2026-07-24 | 48.20 | 48.20 | 45.95 | 47.89 | -1.925% | 36 | 1,457 | -39.653% |
| 2026-07-23 | 48.05 | 49.56 | 48.05 | 48.83 | +10.876% | 12 | 1,456 | -40.815% |
| 2026-07-22 | 43.28 | 44.08 | 43.28 | 44.04 | +0.594% | 7 | 1,454 | -34.378% |
| 2026-07-21 | 44.65 | 44.65 | 43.69 | 43.78 | -3.696% | 8 | 1,453 | -33.988% |
| 2026-07-20 | 44.87 | 45.46 | 44.87 | 45.46 | -3.050% | 18 | 1,440 | -36.428% |
| 2026-07-17 | 46.11 | 46.99 | 45.18 | 46.89 | +6.278% | 166 | 1,560 | -38.366% |
| 2026-07-16 | 43.19 | 44.40 | 43.07 | 44.12 | +5.048% | 50 | 1,523 | -34.497% |
| 2026-07-15 | 42.07 | 42.56 | 42.00 | 42.00 | -5.491% | 19 | 1,509 | -31.190% |
| 2026-07-13 | 42.74 | 44.46 | 42.74 | 44.44 | +5.558% | 64 | 1,467 | -34.968% |
| 2026-07-10 | 42.70 | 43.56 | 42.10 | 42.10 | -3.285% | 33 | 1,440 | -31.354% |
| 2026-07-09 | 44.74 | 44.74 | 43.45 | 43.53 | -4.140% | 15 | 1,430 | -33.609% |
| 2026-07-08 | 45.86 | 48.17 | 45.41 | 45.41 | +1.068% | 23 | 1,443 | -36.358% |
| 2026-07-07 | 45.91 | 45.91 | 43.93 | 44.93 | +4.077% | 38 | 1,431 | -35.678% |
| 2026-07-06 | 44.03 | 44.17 | 43.10 | 43.17 | -6.274% | 31 | 1,430 | -33.055% |
| 2026-07-02 | 43.75 | 47.36 | 43.75 | 46.06 | +2.881% | 29 | 1,428 | -37.256% |
| 2026-07-01 | 44.26 | 45.26 | 44.12 | 44.77 | +0.067% | 17 | 1,418 | -35.448% |
| 2026-06-30 | 45.28 | 45.28 | 44.74 | 44.74 | -6.382% | 5 | 1,419 | -35.405% |
| 2026-06-29 | 49.35 | 49.35 | 47.63 | 47.79 | -7.366% | 15 | 1,415 | -39.527% |
| 2026-06-26 | 51.27 | 51.61 | 51.27 | 51.59 | -0.155% | 141 | 1,276 | -43.981% |
| 2026-06-25 | 52.43 | 52.43 | 49.42 | 51.67 | -0.673% | 28 | 1,274 | -44.068% |
| 2026-06-24 | 50.92 | 52.70 | 49.66 | 52.02 | +0.058% | 179 | 1,130 | -44.444% |
| 2026-06-23 | 52.80 | 52.80 | 50.16 | 51.99 | +9.430% | 44 | 1,144 | -44.412% |
| 2026-06-22 | 47.60 | 47.60 | 46.94 | 47.51 | +3.170% | 12 | 1,140 | -39.171% |
| 2026-06-18 | 46.54 | 46.73 | 46.05 | 46.05 | -3.216% | 10 | 1,131 | -37.242% |
| 2026-06-17 | 46.10 | 48.45 | 45.66 | 47.58 | +3.188% | 50 | 1,127 | -39.260% |
| 2026-06-16 | 44.82 | 46.11 | 44.82 | 46.11 | +1.923% | 43 | 1,097 | -37.324% |
| 2026-06-15 | 45.54 | 46.05 | 45.00 | 45.24 | -20.352% | 99 | 1,003 | -36.118% |
| 2026-06-10 | 55.45 | 57.00 | 55.45 | 56.80 | +1.883% | 5 | 1,008 | -49.120% |
| 2026-06-09 | 55.47 | 55.75 | 55.47 | 55.75 | +9.057% | 28 | 986 | -48.161% |
| 2026-06-08 | 50.77 | 51.61 | 50.22 | 51.12 | -3.292% | 36 | 956 | -43.466% |
| 2026-06-05 | 48.13 | 52.86 | 48.13 | 52.86 | +16.999% | 298 | 779 | -45.327% |
| 2026-06-04 | 47.72 | 47.72 | 45.18 | 45.18 | -3.770% | 37 | 767 | -36.034% |
| 2026-06-03 | 45.48 | 47.02 | 45.45 | 46.95 | +4.102% | 100 | 693 | -38.445% |
| 2026-06-02 | 45.69 | 45.69 | 45.03 | 45.10 | -0.507% | 178 | 536 | -35.920% |
| 2026-06-01 | 45.84 | 45.87 | 44.53 | 45.33 | +0.199% | 352 | 274 | -36.245% |
| 2026-05-29 | 45.42 | 46.23 | 45.05 | 45.24 | -2.141% | 169 | 161 | -36.118% |
| 2026-05-28 | 46.96 | 46.96 | 46.20 | 46.23 | -4.246% | 41 | 127 | -37.486% |
| 2026-05-26 | 48.16 | 48.28 | 47.50 | 48.28 | -2.484% | 9 | 125 | -40.141% |
| 2026-05-22 | 49.51 | 49.51 | 49.51 | 49.51 | -2.960% | 1 | 124 | -41.628% |
| 2026-05-21 | 51.02 | 51.02 | 51.02 | 51.02 | -3.700% | 1 | 124 | -43.356% |
| 2026-05-20 | 52.53 | 52.98 | 52.06 | 52.98 | +5.119% | 10 | 114 | -45.451% |
| 2026-05-14 | 52.01 | 52.06 | 50.40 | 50.40 | -9.984% | 3 | 112 | -42.659% |
| 2026-05-12 | 55.99 | 55.99 | 55.99 | 55.99 | +4.187% | 1 | 112 | -48.384% |
| 2026-05-11 | 53.62 | 53.79 | 53.27 | 53.74 | -0.315% | 29 | 85 | -46.223% |
| 2026-05-08 | 53.91 | 53.91 | 53.91 | 53.91 | -2.337% | 1 | 84 | -46.392% |
| 2026-05-06 | 56.64 | 56.64 | 55.20 | 55.20 | -6.457% | 39 | 51 | -47.645% |
| 2026-05-01 | 58.99 | 59.01 | 58.99 | 59.01 | -5.629% | 4 | 47 | -51.025% |
| 2026-04-30 | 62.81 | 62.81 | 62.53 | 62.53 | -4.242% | 4 | 47 | -53.782% |
| 2026-04-29 | 65.29 | 65.40 | 64.58 | 65.30 | +2.916% | 5 | 43 | -55.743% |
| 2026-04-27 | 63.45 | 63.45 | 63.45 | 63.45 | -0.314% | 1 | 39 | -54.452% |
| 2026-04-24 | 63.95 | 63.95 | 63.65 | 63.65 | -2.765% | 2 | 40 | -54.595% |
| 2026-04-17 | 66.50 | 66.50 | 65.44 | 65.46 | -5.117% | 7 | 39 | -55.851% |
| 2026-04-16 | 70.23 | 70.23 | 68.99 | 68.99 | -15.453% | 20 | 32 | -58.110% |
| 2026-04-10 | 81.60 | 81.60 | 81.60 | 81.60 | -18.400% | 11 | 31 | -64.583% |
| 2026-03-13 | 100.00 | 100.00 | 100.00 | 100.00 | +12.638% | 11 | 31 | -71.100% |
| 2026-03-10 | 85.07 | 88.78 | 84.91 | 88.78 | +4.373% | 6 | 20 | -67.448% |
| 2026-03-03 | 85.06 | 85.06 | 85.06 | 85.06 | +11.539% | 1 | 14 | -66.024% |
| 2026-02-12 | 76.26 | 76.26 | 76.26 | 76.26 | +2.061% | 1 | 13 | -62.103% |
| 2026-02-11 | 74.72 | 74.72 | 74.72 | 74.72 | +1.757% | 5 | 14 | -61.322% |
| 2026-02-02 | 73.43 | 73.43 | 73.43 | 73.43 | -3.862% | 2 | 14 | -60.643% |
| 2026-01-13 | 76.38 | 76.38 | 76.38 | 76.38 | -0.404% | 6 | 14 | -62.163% |
| 2026-01-06 | 76.69 | 76.69 | 76.69 | 76.69 | -7.144% | 1 | 8 | -62.316% |
| 2025-12-19 | 82.59 | 82.59 | 82.59 | 82.59 | -9.122% | 5 | 8 | -65.008% |
| 2025-11-25 | 90.88 | 90.88 | 90.88 | 90.88 | -3.432% | 1 | 3 | -68.200% |
| 2025-11-24 | 94.11 | 94.11 | 94.11 | 94.11 | 0.000% | 2 | 2 | -69.291% |