SPY270617P00765000
SPY Jun 17 2027 765.00 Put
optionOPRA
EODOct 27, 2026
32.15USD-4.741%(-1.60)117Vol3,166OI
SPY270617P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 32.70 | 33.37 | 31.67 | 32.15 | -4.741% | 117 | 3,095 | 0.000% |
| 2026-10-26 | 34.73 | 34.84 | 32.58 | 33.75 | -6.716% | 573 | 2,888 | -4.741% |
| 2026-10-23 | 36.72 | 37.41 | 35.29 | 36.18 | +0.780% | 49 | 3,045 | -11.139% |
| 2026-10-22 | 32.70 | 35.91 | 32.70 | 35.90 | +18.599% | 546 | 3,125 | -10.446% |
| 2026-10-21 | 31.25 | 32.04 | 30.11 | 30.27 | -4.451% | 211 | 3,021 | +6.211% |
| 2026-10-20 | 33.39 | 33.39 | 31.06 | 31.68 | -1.584% | 136 | 2,995 | +1.484% |
| 2026-10-19 | 32.43 | 32.81 | 31.30 | 32.19 | -7.950% | 220 | 2,931 | -0.124% |
| 2026-10-16 | 30.83 | 36.15 | 30.83 | 34.97 | +13.909% | 671 | 2,899 | -8.064% |
| 2026-10-15 | 33.32 | 33.75 | 30.39 | 30.70 | -3.762% | 333 | 2,925 | +4.723% |
| 2026-10-14 | 29.74 | 32.67 | 29.70 | 31.90 | +9.622% | 53 | 2,924 | +0.784% |
| 2026-10-13 | 29.46 | 29.46 | 29.10 | 29.10 | -0.240% | 119 | 2,883 | +10.481% |
| 2026-10-12 | 28.83 | 29.17 | 28.67 | 29.17 | +0.379% | 138 | 2,860 | +10.216% |
| 2026-10-09 | 30.00 | 30.00 | 29.06 | 29.06 | -5.924% | 32 | 2,845 | +10.633% |
| 2026-10-08 | 30.37 | 31.35 | 30.14 | 30.89 | +3.902% | 64 | 2,812 | +4.079% |
| 2026-10-07 | 30.64 | 30.87 | 29.49 | 29.73 | +2.730% | 35 | 2,814 | +8.140% |
| 2026-10-06 | 29.14 | 29.14 | 28.75 | 28.94 | -5.332% | 46 | 2,808 | +11.092% |
| 2026-10-05 | 31.35 | 31.40 | 30.30 | 30.57 | -5.648% | 96 | 2,804 | +5.168% |
| 2026-10-02 | 32.39 | 33.04 | 32.39 | 32.40 | -6.005% | 9 | 2,807 | -0.772% |
| 2026-10-01 | 35.15 | 36.38 | 34.03 | 34.47 | -1.034% | 57 | 2,806 | -6.730% |
| 2026-09-30 | 32.80 | 34.83 | 32.79 | 34.83 | +2.622% | 36 | 2,788 | -7.695% |
| 2026-09-29 | 34.32 | 34.52 | 33.82 | 33.94 | +0.772% | 22 | 2,786 | -5.274% |
| 2026-09-28 | 33.02 | 33.68 | 32.78 | 33.68 | +5.945% | 28 | 2,775 | -4.543% |
| 2026-09-25 | 32.55 | 33.65 | 31.79 | 31.79 | -5.499% | 73 | 2,756 | +1.132% |
| 2026-09-24 | 34.28 | 34.88 | 32.95 | 33.64 | +0.628% | 116 | 2,686 | -4.429% |
| 2026-09-23 | 31.81 | 33.53 | 31.81 | 33.43 | +7.045% | 424 | 2,883 | -3.829% |
| 2026-09-22 | 31.44 | 31.80 | 31.19 | 31.23 | -1.947% | 17 | 2,884 | +2.946% |
| 2026-09-21 | 33.71 | 33.73 | 31.50 | 31.85 | -9.208% | 921 | 2,171 | +0.942% |
| 2026-09-18 | 36.20 | 36.36 | 35.08 | 35.08 | -1.322% | 143 | 2,208 | -8.352% |
| 2026-09-17 | 35.63 | 36.42 | 35.54 | 35.55 | -12.846% | 349 | 2,033 | -9.564% |
| 2026-09-16 | 37.35 | 41.06 | 36.86 | 40.79 | +5.866% | 40 | 2,011 | -21.182% |
| 2026-09-15 | 38.04 | 38.87 | 38.04 | 38.53 | +1.662% | 40 | 2,015 | -16.559% |
| 2026-09-14 | 38.26 | 38.26 | 37.90 | 37.90 | +6.133% | 411 | 2,210 | -15.172% |
| 2026-09-11 | 36.30 | 36.35 | 35.41 | 35.71 | -8.763% | 451 | 1,965 | -9.969% |
| 2026-09-10 | 39.71 | 39.95 | 38.79 | 39.14 | +5.074% | 16 | 1,962 | -17.859% |
| 2026-09-09 | 36.63 | 37.78 | 36.51 | 37.25 | +3.760% | 17 | 1,964 | -13.691% |
| 2026-09-08 | 34.82 | 35.90 | 34.82 | 35.90 | +5.495% | 224 | 1,961 | -10.446% |
| 2026-09-04 | 33.33 | 34.17 | 33.33 | 34.03 | +2.624% | 326 | 1,992 | -5.525% |
| 2026-09-03 | 34.55 | 34.99 | 33.00 | 33.16 | -7.400% | 140 | 1,976 | -3.046% |
| 2026-09-02 | 37.52 | 37.72 | 35.55 | 35.81 | -5.763% | 156 | 1,902 | -10.221% |
| 2026-09-01 | 37.97 | 38.00 | 36.62 | 38.00 | +5.526% | 45 | 1,874 | -15.395% |
| 2026-08-31 | 36.95 | 37.10 | 36.01 | 36.01 | +0.028% | 94 | 1,859 | -10.719% |
| 2026-08-28 | 35.48 | 36.53 | 34.54 | 36.00 | -0.607% | 114 | 1,820 | -10.694% |
| 2026-08-27 | 36.82 | 37.12 | 35.70 | 36.22 | -4.483% | 63 | 1,767 | -11.237% |
| 2026-08-26 | 38.32 | 38.51 | 37.65 | 37.92 | -1.634% | 76 | 1,787 | -15.216% |
| 2026-08-25 | 38.27 | 39.09 | 38.27 | 38.55 | -1.179% | 66 | 1,729 | -16.602% |
| 2026-08-24 | 39.61 | 39.69 | 38.80 | 39.01 | +1.987% | 65 | 1,695 | -17.585% |
| 2026-08-21 | 39.31 | 39.31 | 38.09 | 38.25 | -4.375% | 8 | 1,690 | -15.948% |
| 2026-08-20 | 39.30 | 40.00 | 39.28 | 40.00 | +5.513% | 6 | 1,687 | -19.625% |
| 2026-08-19 | 38.29 | 38.34 | 37.85 | 37.91 | -2.745% | 8 | 1,683 | -15.194% |
| 2026-08-18 | 39.24 | 39.47 | 38.94 | 38.98 | +2.660% | 50 | 1,678 | -17.522% |
| 2026-08-17 | 37.09 | 37.97 | 36.87 | 37.97 | +2.928% | 72 | 1,616 | -15.328% |
| 2026-08-14 | 36.30 | 36.89 | 36.30 | 36.89 | +0.600% | 26 | 1,604 | -12.849% |
| 2026-08-13 | 36.25 | 36.86 | 36.02 | 36.67 | -2.109% | 48 | 1,593 | -12.326% |
| 2026-08-12 | 37.72 | 37.72 | 37.46 | 37.46 | -2.346% | 30 | 1,593 | -14.175% |
| 2026-08-11 | 37.77 | 38.36 | 37.50 | 38.36 | +1.562% | 32 | 1,590 | -16.189% |
| 2026-08-10 | 37.73 | 37.86 | 37.37 | 37.77 | +0.425% | 28 | 1,572 | -14.880% |
| 2026-08-07 | 38.00 | 38.00 | 37.61 | 37.61 | -2.438% | 34 | 1,562 | -14.517% |
| 2026-08-06 | 37.98 | 38.86 | 37.98 | 38.55 | +0.574% | 21 | 1,551 | -16.602% |
| 2026-08-05 | 37.73 | 38.43 | 37.73 | 38.33 | -0.674% | 44 | 1,544 | -16.123% |
| 2026-08-04 | 41.00 | 41.00 | 38.04 | 38.59 | -9.243% | 379 | 1,311 | -16.688% |
| 2026-08-03 | 43.46 | 43.46 | 42.39 | 42.52 | -8.382% | 30 | 1,284 | -24.389% |
| 2026-07-31 | 49.66 | 49.66 | 46.41 | 46.41 | -6.545% | 28 | 1,278 | -30.726% |
| 2026-07-30 | 51.03 | 52.10 | 49.66 | 49.66 | -5.733% | 5 | 1,277 | -35.260% |
| 2026-07-29 | 53.50 | 53.50 | 52.68 | 52.68 | +6.510% | 3 | 1,276 | -38.971% |
| 2026-07-28 | 49.32 | 49.83 | 49.32 | 49.46 | -5.213% | 4 | 1,276 | -34.998% |
| 2026-07-27 | 50.44 | 52.65 | 50.44 | 52.18 | +0.096% | 6 | 1,274 | -38.386% |
| 2026-07-24 | 50.38 | 52.13 | 50.38 | 52.13 | -1.325% | 4 | 1,271 | -38.327% |
| 2026-07-23 | 52.15 | 52.83 | 52.13 | 52.83 | +10.685% | 3 | 1,271 | -39.144% |
| 2026-07-22 | 48.06 | 48.06 | 47.00 | 47.73 | +0.231% | 76 | 1,207 | -32.642% |
| 2026-07-21 | 48.56 | 48.56 | 47.62 | 47.62 | -2.657% | 3 | 1,207 | -32.486% |
| 2026-07-20 | 48.95 | 48.95 | 48.91 | 48.92 | -3.377% | 18 | 1,189 | -34.280% |
| 2026-07-17 | 52.48 | 52.48 | 49.67 | 50.63 | +6.433% | 36 | 1,162 | -36.500% |
| 2026-07-16 | 46.83 | 47.57 | 46.81 | 47.57 | +3.211% | 3 | 1,162 | -32.415% |
| 2026-07-15 | 46.15 | 46.24 | 46.09 | 46.09 | -5.165% | 7 | 1,157 | -30.245% |
| 2026-07-13 | 46.46 | 48.60 | 46.43 | 48.60 | +7.143% | 15 | 1,149 | -33.848% |
| 2026-07-10 | 46.25 | 47.37 | 45.36 | 45.36 | -3.858% | 87 | 1,110 | -29.123% |
| 2026-07-09 | 48.08 | 48.60 | 46.97 | 47.18 | -4.047% | 36 | 1,090 | -31.857% |
| 2026-07-08 | 50.04 | 52.50 | 49.11 | 49.17 | +1.361% | 124 | 1,019 | -34.615% |
| 2026-07-07 | 47.91 | 49.61 | 47.69 | 48.51 | +3.477% | 53 | 986 | -33.725% |
| 2026-07-06 | 48.50 | 48.50 | 46.88 | 46.88 | -8.473% | 53 | 950 | -31.421% |
| 2026-07-02 | 48.55 | 51.47 | 47.55 | 51.22 | +4.531% | 33 | 947 | -37.232% |
| 2026-07-01 | 48.38 | 49.00 | 47.94 | 49.00 | -0.265% | 18 | 936 | -34.388% |
| 2026-06-30 | 49.62 | 49.67 | 48.96 | 49.13 | -5.246% | 13 | 930 | -34.561% |
| 2026-06-29 | 53.33 | 53.33 | 51.85 | 51.85 | -7.559% | 7 | 929 | -37.994% |
| 2026-06-26 | 55.66 | 56.09 | 55.66 | 56.09 | +0.322% | 2 | 930 | -42.681% |
| 2026-06-25 | 54.81 | 55.91 | 54.75 | 55.91 | +0.830% | 5 | 929 | -42.497% |
| 2026-06-24 | 55.45 | 55.45 | 55.45 | 55.45 | -1.580% | 2 | 929 | -42.020% |
| 2026-06-23 | 55.64 | 56.34 | 54.37 | 56.34 | +8.975% | 19 | 921 | -42.936% |
| 2026-06-22 | 51.39 | 51.70 | 51.39 | 51.70 | +2.559% | 327 | 595 | -37.814% |
| 2026-06-18 | 50.40 | 50.41 | 50.40 | 50.41 | -0.040% | 3 | 592 | -36.223% |
| 2026-06-17 | 49.90 | 50.43 | 49.90 | 50.43 | +3.531% | 6 | 587 | -36.248% |
| 2026-06-15 | 49.61 | 49.63 | 48.71 | 48.71 | -11.307% | 11 | 580 | -33.997% |
| 2026-06-12 | 54.92 | 54.96 | 54.90 | 54.92 | -2.278% | 134 | 580 | -41.460% |
| 2026-06-11 | 62.63 | 62.63 | 56.20 | 56.20 | -11.287% | 202 | 382 | -42.794% |
| 2026-06-10 | 63.35 | 63.35 | 63.35 | 63.35 | +6.132% | 1 | 382 | -49.250% |
| 2026-06-09 | 53.83 | 59.69 | 53.83 | 59.69 | +8.370% | 3 | 383 | -46.138% |
| 2026-06-08 | 54.69 | 55.75 | 54.14 | 55.08 | -5.442% | 96 | 290 | -41.630% |
| 2026-06-05 | 51.96 | 58.64 | 51.96 | 58.25 | +19.096% | 82 | 211 | -44.807% |
| 2026-06-04 | 49.79 | 49.79 | 48.91 | 48.91 | -3.033% | 72 | 139 | -34.267% |
| 2026-06-03 | 49.00 | 50.44 | 49.00 | 50.44 | +4.000% | 19 | 125 | -36.261% |
| 2026-06-02 | 48.50 | 48.50 | 48.50 | 48.50 | +0.352% | 1 | 124 | -33.711% |
| 2026-06-01 | 48.14 | 48.33 | 48.11 | 48.33 | -2.067% | 26 | 111 | -33.478% |
| 2026-05-29 | 49.39 | 49.91 | 49.05 | 49.35 | -1.576% | 13 | 99 | -34.853% |
| 2026-05-28 | 49.88 | 50.14 | 49.88 | 50.14 | -3.670% | 2 | 98 | -35.880% |
| 2026-05-27 | 51.92 | 52.05 | 51.89 | 52.05 | -0.115% | 7 | 92 | -38.232% |
| 2026-05-26 | 51.91 | 52.11 | 51.91 | 52.11 | -0.932% | 3 | 91 | -38.304% |
| 2026-05-22 | 52.45 | 52.60 | 52.45 | 52.60 | -3.857% | 2 | 91 | -38.878% |
| 2026-05-21 | 54.71 | 54.71 | 54.71 | 54.71 | -4.085% | 1 | 92 | -41.236% |
| 2026-05-20 | 57.04 | 57.04 | 57.04 | 57.04 | -0.384% | 2 | 92 | -43.636% |
| 2026-05-15 | 58.22 | 58.22 | 57.26 | 57.26 | +4.261% | 31 | 61 | -43.853% |
| 2026-05-14 | 56.11 | 56.11 | 54.92 | 54.92 | -2.779% | 2 | 60 | -41.460% |
| 2026-05-13 | 58.16 | 58.32 | 56.49 | 56.49 | -1.825% | 26 | 42 | -43.087% |
| 2026-05-11 | 57.51 | 57.93 | 57.28 | 57.54 | -1.792% | 14 | 42 | -44.126% |
| 2026-05-08 | 58.51 | 58.67 | 58.51 | 58.59 | -1.081% | 10 | 33 | -45.127% |
| 2026-05-06 | 59.52 | 59.52 | 59.23 | 59.23 | -7.453% | 2 | 33 | -45.720% |
| 2026-05-05 | 64.00 | 64.00 | 64.00 | 64.00 | -2.898% | 7 | 33 | -49.766% |
| 2026-04-30 | 67.81 | 67.81 | 65.91 | 65.91 | -6.404% | 6 | 33 | -51.221% |
| 2026-04-29 | 68.92 | 70.53 | 68.92 | 70.42 | +3.635% | 5 | 33 | -54.345% |
| 2026-04-27 | 68.49 | 68.49 | 67.95 | 67.95 | -3.917% | 2 | 33 | -52.686% |
| 2026-04-17 | 70.72 | 70.72 | 70.72 | 70.72 | -7.192% | 1 | 31 | -54.539% |
| 2026-04-15 | 78.00 | 78.00 | 76.11 | 76.20 | -4.151% | 4 | 30 | -57.808% |
| 2026-04-14 | 82.01 | 82.03 | 79.50 | 79.50 | -10.180% | 11 | 26 | -59.560% |
| 2026-04-09 | 88.51 | 88.51 | 88.51 | 88.51 | -34.408% | 2 | 22 | -63.676% |
| 2026-03-30 | 129.59 | 134.94 | 129.59 | 134.94 | +12.459% | 3 | 20 | -76.175% |
| 2026-03-26 | 118.27 | 119.99 | 118.27 | 119.99 | +26.212% | 5 | 18 | -73.206% |
| 2026-03-10 | 95.07 | 95.07 | 95.07 | 95.07 | +4.198% | 2 | 13 | -66.183% |
| 2026-02-23 | 91.24 | 91.24 | 91.24 | 91.24 | +10.755% | 2 | 11 | -64.763% |
| 2026-01-13 | 81.25 | 82.38 | 81.25 | 82.38 | +1.792% | 12 | 13 | -60.974% |
| 2026-01-12 | 80.93 | 80.93 | 80.93 | 80.93 | +0.709% | 5 | 5 | -60.274% |
| 2026-01-09 | 80.36 | 80.36 | 80.36 | 80.36 | 0.000% | 1 | 1 | -59.993% |