SPY270617P00760000
SPY Jun 17 2027 760.00 Put
optionOPRA
EODOct 27, 2026
30.49USD-3.390%(-1.07)100Vol4,783OI
SPY270617P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.12 | 31.75 | 30.13 | 30.49 | -3.390% | 100 | 4,767 | 0.000% |
| 2026-10-26 | 31.15 | 31.96 | 31.15 | 31.56 | -8.495% | 15 | 4,758 | -3.390% |
| 2026-10-23 | 34.88 | 35.42 | 33.40 | 34.49 | +4.515% | 179 | 4,838 | -11.598% |
| 2026-10-22 | 31.75 | 34.13 | 31.75 | 33.00 | +13.754% | 182 | 4,788 | -7.606% |
| 2026-10-21 | 30.10 | 30.24 | 28.65 | 29.01 | -3.525% | 15 | 4,783 | +5.102% |
| 2026-10-20 | 30.29 | 30.44 | 30.03 | 30.07 | -2.338% | 8 | 4,787 | +1.397% |
| 2026-10-19 | 30.87 | 31.22 | 30.25 | 30.79 | -6.894% | 22 | 4,773 | -0.974% |
| 2026-10-16 | 28.75 | 34.20 | 28.75 | 33.07 | +13.370% | 137 | 4,706 | -7.802% |
| 2026-10-15 | 31.69 | 32.12 | 28.89 | 29.17 | -3.218% | 60 | 4,706 | +4.525% |
| 2026-10-14 | 28.33 | 31.14 | 28.06 | 30.14 | +9.520% | 65 | 4,724 | +1.161% |
| 2026-10-13 | 27.71 | 27.71 | 27.52 | 27.52 | 0.000% | 103 | 4,668 | +10.792% |
| 2026-10-12 | 27.50 | 27.76 | 27.42 | 27.52 | -0.506% | 12 | 4,663 | +10.792% |
| 2026-10-09 | 28.52 | 28.52 | 27.64 | 27.66 | -5.950% | 32 | 4,639 | +10.231% |
| 2026-10-08 | 29.04 | 29.85 | 28.79 | 29.41 | +4.811% | 25 | 4,641 | +3.672% |
| 2026-10-07 | 29.35 | 29.35 | 28.05 | 28.06 | +1.814% | 81 | 4,638 | +8.660% |
| 2026-10-06 | 28.06 | 28.06 | 27.34 | 27.56 | -5.390% | 26 | 4,625 | +10.631% |
| 2026-10-05 | 30.32 | 30.35 | 28.83 | 29.13 | -6.784% | 67 | 4,615 | +4.669% |
| 2026-10-02 | 30.90 | 31.53 | 30.44 | 31.25 | -4.200% | 48 | 4,607 | -2.432% |
| 2026-10-01 | 33.45 | 34.79 | 32.60 | 32.62 | +4.384% | 117 | 4,627 | -6.530% |
| 2026-09-30 | 31.43 | 31.43 | 31.11 | 31.25 | -2.405% | 34 | 4,627 | -2.432% |
| 2026-09-29 | 31.97 | 32.82 | 31.96 | 32.02 | +1.329% | 109 | 4,551 | -4.778% |
| 2026-09-28 | 31.04 | 32.26 | 31.04 | 31.60 | +0.286% | 33 | 4,555 | -3.513% |
| 2026-09-24 | 31.44 | 31.51 | 31.44 | 31.51 | -1.192% | 2 | 4,556 | -3.237% |
| 2026-09-23 | 30.73 | 31.89 | 30.66 | 31.89 | +6.870% | 28 | 4,552 | -4.390% |
| 2026-09-22 | 29.90 | 30.26 | 29.84 | 29.84 | -1.518% | 42 | 4,550 | +2.178% |
| 2026-09-21 | 32.08 | 32.08 | 30.00 | 30.30 | -10.089% | 82 | 4,555 | +0.627% |
| 2026-09-18 | 34.22 | 34.86 | 33.63 | 33.70 | -1.318% | 22 | 4,555 | -9.525% |
| 2026-09-17 | 34.64 | 34.65 | 33.95 | 34.15 | -12.905% | 36 | 4,523 | -10.717% |
| 2026-09-16 | 35.65 | 39.65 | 34.90 | 39.21 | +6.781% | 647 | 4,511 | -22.239% |
| 2026-09-15 | 35.73 | 37.00 | 35.73 | 36.72 | +5.396% | 59 | 4,510 | -16.966% |
| 2026-09-14 | 34.84 | 34.84 | 34.84 | 34.84 | +2.320% | 1 | 4,511 | -12.486% |
| 2026-09-11 | 34.19 | 34.23 | 34.03 | 34.05 | -9.079% | 9 | 4,506 | -10.455% |
| 2026-09-10 | 37.55 | 38.15 | 37.04 | 37.45 | +4.961% | 344 | 4,552 | -18.585% |
| 2026-09-09 | 35.22 | 35.90 | 34.95 | 35.68 | +4.572% | 1,511 | 3,862 | -14.546% |
| 2026-09-08 | 33.79 | 34.12 | 33.36 | 34.12 | +5.211% | 14 | 3,857 | -10.639% |
| 2026-09-04 | 31.74 | 32.65 | 31.74 | 32.43 | +2.335% | 36 | 3,844 | -5.982% |
| 2026-09-03 | 32.80 | 33.17 | 31.69 | 31.69 | -8.278% | 38 | 3,850 | -3.787% |
| 2026-09-02 | 35.68 | 35.68 | 34.44 | 34.55 | -5.030% | 39 | 3,822 | -11.751% |
| 2026-09-01 | 36.52 | 36.52 | 34.93 | 36.38 | +5.114% | 532 | 3,975 | -16.190% |
| 2026-08-31 | 35.52 | 35.52 | 34.51 | 34.61 | +0.523% | 54 | 3,930 | -11.904% |
| 2026-08-28 | 34.14 | 34.98 | 33.06 | 34.43 | -0.405% | 204 | 3,816 | -11.444% |
| 2026-08-27 | 35.56 | 35.62 | 34.11 | 34.57 | -5.106% | 159 | 3,682 | -11.802% |
| 2026-08-26 | 36.75 | 36.75 | 36.43 | 36.43 | -1.327% | 2 | 3,680 | -16.305% |
| 2026-08-25 | 36.75 | 37.36 | 36.57 | 36.92 | -1.730% | 83 | 3,610 | -17.416% |
| 2026-08-24 | 37.48 | 37.90 | 37.48 | 37.57 | +1.788% | 245 | 3,386 | -18.845% |
| 2026-08-21 | 37.46 | 37.60 | 36.88 | 36.91 | -4.130% | 23 | 3,366 | -17.394% |
| 2026-08-20 | 37.73 | 38.50 | 37.17 | 38.50 | +4.676% | 235 | 3,305 | -20.805% |
| 2026-08-19 | 36.78 | 36.78 | 36.78 | 36.78 | -1.473% | 1 | 3,306 | -17.102% |
| 2026-08-18 | 37.56 | 37.77 | 37.24 | 37.33 | +2.753% | 115 | 3,195 | -18.323% |
| 2026-08-17 | 35.35 | 36.33 | 35.34 | 36.33 | +3.181% | 133 | 3,106 | -16.075% |
| 2026-08-14 | 34.71 | 35.32 | 34.71 | 35.21 | +0.658% | 20 | 3,095 | -13.405% |
| 2026-08-13 | 35.24 | 35.38 | 34.69 | 34.98 | -2.698% | 324 | 3,219 | -12.836% |
| 2026-08-12 | 36.15 | 36.15 | 35.95 | 35.95 | -2.890% | 40 | 3,218 | -15.188% |
| 2026-08-11 | 36.19 | 37.02 | 36.07 | 37.02 | +2.124% | 64 | 3,180 | -17.639% |
| 2026-08-10 | 36.13 | 36.33 | 35.55 | 36.25 | 0.000% | 70 | 3,193 | -15.890% |
| 2026-08-07 | 36.52 | 36.56 | 36.03 | 36.25 | -2.554% | 36 | 3,184 | -15.890% |
| 2026-08-06 | 36.66 | 37.20 | 36.52 | 37.20 | +2.114% | 17 | 3,167 | -18.038% |
| 2026-08-05 | 36.00 | 36.66 | 36.00 | 36.43 | -0.082% | 74 | 3,172 | -16.305% |
| 2026-08-04 | 39.40 | 39.49 | 36.46 | 36.46 | -10.418% | 349 | 2,933 | -16.374% |
| 2026-08-03 | 41.70 | 41.72 | 40.61 | 40.70 | -9.354% | 100 | 2,970 | -25.086% |
| 2026-07-31 | 47.04 | 49.27 | 43.96 | 44.90 | -4.651% | 53 | 2,931 | -32.094% |
| 2026-07-30 | 48.86 | 48.86 | 47.09 | 47.09 | -3.504% | 40 | 2,931 | -35.252% |
| 2026-07-29 | 51.21 | 51.21 | 47.67 | 48.80 | +2.650% | 4 | 2,931 | -37.520% |
| 2026-07-28 | 49.85 | 49.85 | 47.23 | 47.54 | -4.920% | 39 | 2,932 | -35.865% |
| 2026-07-27 | 48.33 | 50.00 | 48.33 | 50.00 | -0.120% | 3 | 2,932 | -39.020% |
| 2026-07-24 | 48.89 | 50.32 | 48.27 | 50.06 | -2.531% | 14 | 2,932 | -39.093% |
| 2026-07-23 | 49.52 | 51.36 | 49.52 | 51.36 | +11.822% | 20 | 2,928 | -40.635% |
| 2026-07-22 | 45.35 | 45.93 | 45.10 | 45.93 | +0.569% | 49 | 2,883 | -33.616% |
| 2026-07-21 | 46.92 | 46.92 | 45.53 | 45.67 | -6.203% | 13 | 2,879 | -33.238% |
| 2026-07-20 | 47.25 | 48.69 | 46.70 | 48.69 | -0.511% | 45 | 2,845 | -37.379% |
| 2026-07-17 | 49.20 | 49.20 | 47.20 | 48.94 | +6.161% | 12 | 2,847 | -37.699% |
| 2026-07-16 | 44.00 | 46.25 | 43.97 | 46.10 | +4.157% | 33 | 2,825 | -33.861% |
| 2026-07-15 | 44.21 | 45.72 | 44.21 | 44.26 | -5.123% | 14 | 2,817 | -31.112% |
| 2026-07-13 | 44.62 | 46.65 | 44.56 | 46.65 | +6.580% | 16 | 2,816 | -34.641% |
| 2026-07-10 | 44.52 | 45.23 | 43.77 | 43.77 | -2.863% | 35 | 2,787 | -30.340% |
| 2026-07-09 | 45.57 | 45.57 | 45.05 | 45.06 | -5.077% | 6 | 2,786 | -32.335% |
| 2026-07-08 | 48.52 | 49.30 | 47.47 | 47.47 | +2.328% | 8 | 2,790 | -35.770% |
| 2026-07-07 | 45.55 | 47.40 | 45.55 | 46.39 | +3.112% | 10 | 2,791 | -34.275% |
| 2026-07-06 | 45.80 | 46.51 | 44.96 | 44.99 | -7.939% | 25 | 2,793 | -32.229% |
| 2026-07-02 | 46.30 | 49.10 | 45.61 | 48.87 | +3.560% | 20 | 2,790 | -37.610% |
| 2026-07-01 | 46.14 | 47.19 | 46.14 | 47.19 | +0.533% | 13 | 2,785 | -35.389% |
| 2026-06-30 | 48.16 | 48.16 | 46.76 | 46.94 | -5.515% | 28 | 2,794 | -35.045% |
| 2026-06-29 | 51.19 | 52.51 | 49.54 | 49.68 | -7.692% | 43 | 2,813 | -38.627% |
| 2026-06-26 | 54.18 | 54.18 | 53.36 | 53.82 | +0.354% | 5 | 2,815 | -43.348% |
| 2026-06-25 | 52.13 | 54.70 | 52.13 | 53.63 | -2.064% | 167 | 2,676 | -43.147% |
| 2026-06-24 | 52.97 | 54.76 | 51.72 | 54.76 | +1.974% | 101 | 2,617 | -44.321% |
| 2026-06-23 | 54.10 | 54.16 | 52.00 | 53.70 | +9.659% | 186 | 2,517 | -43.222% |
| 2026-06-22 | 47.76 | 49.79 | 46.83 | 48.97 | +1.513% | 73 | 2,477 | -37.737% |
| 2026-06-18 | 48.43 | 48.61 | 48.24 | 48.24 | -2.938% | 5 | 2,472 | -36.795% |
| 2026-06-17 | 47.67 | 49.94 | 47.67 | 49.70 | +3.931% | 10 | 2,469 | -38.652% |
| 2026-06-16 | 46.45 | 47.82 | 46.42 | 47.82 | +2.289% | 102 | 2,419 | -36.240% |
| 2026-06-15 | 47.57 | 48.04 | 46.75 | 46.75 | -11.809% | 208 | 2,282 | -34.781% |
| 2026-06-12 | 55.09 | 55.18 | 52.46 | 53.01 | -1.960% | 20 | 2,287 | -42.483% |
| 2026-06-11 | 56.12 | 56.12 | 54.07 | 54.07 | -10.450% | 12 | 2,328 | -43.610% |
| 2026-06-10 | 57.00 | 60.62 | 55.46 | 60.38 | +0.987% | 1,074 | 2,285 | -49.503% |
| 2026-06-09 | 59.79 | 59.79 | 59.79 | 59.79 | +13.153% | 1 | 2,285 | -49.005% |
| 2026-06-08 | 51.80 | 52.84 | 51.80 | 52.84 | -4.621% | 56 | 2,233 | -42.298% |
| 2026-06-05 | 49.27 | 56.20 | 49.27 | 55.40 | +17.622% | 303 | 2,100 | -44.964% |
| 2026-06-04 | 49.21 | 49.24 | 46.80 | 47.10 | -2.927% | 163 | 1,956 | -35.265% |
| 2026-06-03 | 48.25 | 48.52 | 47.72 | 48.52 | +3.432% | 1,149 | 815 | -37.160% |
| 2026-06-02 | 47.34 | 47.34 | 46.67 | 46.91 | +0.278% | 517 | 305 | -35.003% |
| 2026-06-01 | 47.51 | 47.73 | 46.27 | 46.78 | -0.658% | 75 | 232 | -34.823% |
| 2026-05-29 | 47.66 | 47.66 | 47.00 | 47.09 | -1.998% | 124 | 108 | -35.252% |
| 2026-05-28 | 48.99 | 48.99 | 48.00 | 48.05 | -3.533% | 14 | 95 | -36.545% |
| 2026-05-27 | 50.27 | 50.27 | 49.81 | 49.81 | +0.060% | 4 | 93 | -38.787% |
| 2026-05-26 | 49.93 | 50.23 | 49.58 | 49.78 | -3.208% | 11 | 85 | -38.751% |
| 2026-05-22 | 51.65 | 51.65 | 50.81 | 51.43 | -1.682% | 23 | 69 | -40.716% |
| 2026-05-21 | 52.68 | 52.68 | 52.31 | 52.31 | -3.451% | 11 | 63 | -41.713% |
| 2026-05-20 | 54.26 | 54.96 | 54.09 | 54.18 | -3.731% | 14 | 54 | -43.725% |
| 2026-05-18 | 55.30 | 56.28 | 55.25 | 56.28 | +1.717% | 6 | 56 | -45.824% |
| 2026-05-15 | 55.85 | 56.51 | 55.15 | 55.33 | +5.250% | 65 | 57 | -44.894% |
| 2026-05-14 | 54.19 | 54.23 | 52.43 | 52.57 | -3.999% | 35 | 47 | -42.001% |
| 2026-05-13 | 56.40 | 56.40 | 54.76 | 54.76 | -1.846% | 5 | 45 | -44.321% |
| 2026-05-11 | 55.37 | 55.79 | 55.37 | 55.79 | -0.906% | 7 | 47 | -45.349% |
| 2026-05-08 | 56.56 | 56.56 | 56.17 | 56.30 | -0.863% | 9 | 41 | -45.844% |
| 2026-05-07 | 56.72 | 56.79 | 56.72 | 56.79 | -0.925% | 4 | 41 | -46.311% |
| 2026-05-06 | 57.40 | 57.47 | 57.32 | 57.32 | -6.857% | 5 | 41 | -46.807% |
| 2026-05-05 | 61.54 | 61.54 | 61.54 | 61.54 | -1.489% | 1 | 40 | -50.455% |
| 2026-05-04 | 62.47 | 62.47 | 62.47 | 62.47 | -1.451% | 3 | 40 | -51.193% |
| 2026-04-30 | 65.23 | 65.23 | 63.39 | 63.39 | -6.601% | 7 | 40 | -51.901% |
| 2026-04-29 | 67.86 | 67.97 | 67.02 | 67.87 | +2.771% | 5 | 41 | -55.076% |
| 2026-04-24 | 67.38 | 67.38 | 66.04 | 66.04 | -2.567% | 2 | 40 | -53.831% |
| 2026-04-22 | 67.68 | 67.78 | 67.68 | 67.78 | -0.382% | 2 | 39 | -55.016% |
| 2026-04-17 | 68.02 | 68.04 | 68.02 | 68.04 | -20.828% | 6 | 38 | -55.188% |
| 2026-04-09 | 85.79 | 86.01 | 85.79 | 85.94 | -5.871% | 4 | 38 | -64.522% |
| 2026-04-08 | 91.30 | 91.30 | 91.30 | 91.30 | -14.832% | 2 | 37 | -66.605% |
| 2026-04-01 | 107.20 | 107.20 | 107.20 | 107.20 | +15.281% | 3 | 35 | -71.558% |
| 2026-03-17 | 92.99 | 92.99 | 92.99 | 92.99 | +11.485% | 1 | 32 | -67.212% |
| 2026-02-24 | 83.33 | 83.47 | 83.33 | 83.41 | +8.030% | 11 | 33 | -63.446% |
| 2026-02-02 | 76.87 | 77.21 | 76.87 | 77.21 | -2.623% | 2 | 23 | -60.510% |
| 2026-01-13 | 78.19 | 79.29 | 78.19 | 79.29 | -15.433% | 12 | 22 | -61.546% |
| 2025-12-17 | 93.90 | 93.90 | 93.58 | 93.76 | +8.695% | 4 | 10 | -67.481% |
| 2025-12-10 | 86.26 | 86.26 | 86.26 | 86.26 | -0.599% | 1 | 10 | -64.653% |
| 2025-12-02 | 86.43 | 86.78 | 86.43 | 86.78 | -21.088% | 10 | 10 | -64.865% |
| 2025-11-20 | 93.28 | 109.97 | 93.28 | 109.97 | +26.854% | 10 | 3 | -72.274% |
| 2025-11-03 | 86.69 | 86.69 | 86.69 | 86.69 | +2.144% | 1 | 0 | -64.829% |
| 2025-10-27 | 84.78 | 84.87 | 84.78 | 84.87 | 0.000% | 2 | 0 | -64.074% |