SPY270617P00770000
SPY Jun 17 2027 770.00 Put
optionOPRA
EODOct 27, 2026
33.69USD-5.072%(-1.80)30Vol3,238OI
SPY270617P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 33.80 | 33.80 | 33.39 | 33.69 | -5.072% | 30 | 3,238 | 0.000% |
| 2026-10-26 | 36.60 | 36.60 | 34.53 | 35.49 | -6.408% | 14 | 3,240 | -5.072% |
| 2026-10-23 | 38.25 | 39.31 | 37.43 | 37.92 | +0.504% | 12 | 3,235 | -11.155% |
| 2026-10-22 | 34.56 | 37.74 | 34.56 | 37.73 | +18.276% | 47 | 3,251 | -10.708% |
| 2026-10-21 | 33.09 | 33.68 | 31.72 | 31.90 | -4.634% | 223 | 3,250 | +5.611% |
| 2026-10-20 | 33.99 | 34.00 | 32.91 | 33.45 | -3.602% | 31 | 3,256 | +0.717% |
| 2026-10-19 | 34.00 | 34.70 | 32.90 | 34.70 | -8.684% | 110 | 3,171 | -2.911% |
| 2026-10-16 | 31.89 | 38.00 | 31.89 | 38.00 | +17.502% | 639 | 3,370 | -11.342% |
| 2026-10-15 | 34.96 | 35.76 | 31.93 | 32.34 | -3.950% | 745 | 2,874 | +4.174% |
| 2026-10-14 | 31.20 | 34.40 | 31.20 | 33.67 | +11.049% | 458 | 2,773 | +0.059% |
| 2026-10-13 | 30.62 | 30.96 | 30.32 | 30.32 | -0.361% | 38 | 2,754 | +11.115% |
| 2026-10-12 | 30.45 | 30.73 | 30.12 | 30.43 | -0.815% | 207 | 2,881 | +10.713% |
| 2026-10-09 | 31.49 | 31.70 | 30.56 | 30.68 | -4.513% | 33 | 2,912 | +9.811% |
| 2026-10-08 | 32.10 | 33.45 | 31.66 | 32.13 | +3.512% | 358 | 2,895 | +4.855% |
| 2026-10-07 | 31.92 | 32.52 | 31.03 | 31.04 | +1.372% | 521 | 2,867 | +8.537% |
| 2026-10-06 | 31.08 | 31.10 | 30.20 | 30.62 | -5.610% | 753 | 2,718 | +10.026% |
| 2026-10-05 | 33.54 | 33.65 | 31.79 | 32.44 | -4.868% | 423 | 2,481 | +3.853% |
| 2026-10-02 | 33.62 | 35.18 | 33.52 | 34.10 | -5.619% | 334 | 2,426 | -1.202% |
| 2026-10-01 | 36.45 | 38.24 | 36.13 | 36.13 | +2.351% | 25 | 2,428 | -6.753% |
| 2026-09-30 | 34.22 | 35.30 | 34.08 | 35.30 | -1.176% | 108 | 2,403 | -4.561% |
| 2026-09-29 | 35.27 | 36.14 | 35.18 | 35.72 | +1.535% | 19 | 2,407 | -5.683% |
| 2026-09-28 | 34.44 | 35.18 | 34.44 | 35.18 | +6.380% | 76 | 2,409 | -4.235% |
| 2026-09-25 | 34.24 | 34.24 | 33.04 | 33.07 | -6.291% | 102 | 2,371 | +1.875% |
| 2026-09-24 | 35.71 | 36.52 | 34.73 | 35.29 | +0.513% | 28 | 2,364 | -4.534% |
| 2026-09-23 | 33.42 | 35.11 | 33.42 | 35.11 | +6.880% | 68 | 2,351 | -4.044% |
| 2026-09-22 | 33.25 | 33.44 | 32.62 | 32.85 | -1.292% | 204 | 2,333 | +2.557% |
| 2026-09-21 | 35.43 | 35.43 | 33.10 | 33.28 | -10.586% | 191 | 2,282 | +1.232% |
| 2026-09-18 | 38.35 | 38.60 | 37.22 | 37.22 | -1.247% | 23 | 2,263 | -9.484% |
| 2026-09-17 | 38.24 | 38.53 | 37.69 | 37.69 | -12.916% | 18 | 2,267 | -10.613% |
| 2026-09-16 | 39.30 | 43.28 | 38.75 | 43.28 | +6.970% | 115 | 2,171 | -22.158% |
| 2026-09-15 | 41.00 | 41.00 | 40.20 | 40.46 | +5.118% | 88 | 2,171 | -16.733% |
| 2026-09-14 | 40.24 | 40.24 | 38.05 | 38.49 | +2.231% | 8 | 2,173 | -12.471% |
| 2026-09-11 | 38.07 | 38.07 | 37.36 | 37.65 | -8.838% | 26 | 2,204 | -10.518% |
| 2026-09-10 | 41.21 | 42.04 | 40.53 | 41.30 | +6.279% | 73 | 2,170 | -18.426% |
| 2026-09-09 | 38.50 | 38.93 | 38.45 | 38.86 | +4.519% | 18 | 2,179 | -13.304% |
| 2026-09-08 | 36.53 | 37.35 | 36.53 | 37.18 | +3.855% | 100 | 2,154 | -9.387% |
| 2026-09-04 | 34.99 | 35.83 | 34.99 | 35.80 | +3.170% | 221 | 2,138 | -5.894% |
| 2026-09-03 | 36.46 | 36.60 | 34.54 | 34.70 | -8.055% | 152 | 2,080 | -2.911% |
| 2026-09-02 | 39.50 | 39.50 | 37.50 | 37.74 | -5.556% | 20 | 2,071 | -10.731% |
| 2026-09-01 | 38.89 | 40.00 | 38.42 | 39.96 | +5.995% | 61 | 2,053 | -15.691% |
| 2026-08-31 | 38.79 | 38.79 | 37.70 | 37.70 | +0.293% | 49 | 2,005 | -10.637% |
| 2026-08-28 | 37.43 | 38.07 | 36.21 | 37.59 | -0.424% | 128 | 1,901 | -10.375% |
| 2026-08-27 | 38.85 | 38.85 | 37.35 | 37.75 | -4.912% | 204 | 1,826 | -10.755% |
| 2026-08-26 | 40.35 | 40.56 | 39.35 | 39.70 | -1.562% | 184 | 1,690 | -15.139% |
| 2026-08-25 | 40.02 | 40.84 | 40.02 | 40.33 | -1.682% | 14 | 1,681 | -16.464% |
| 2026-08-24 | 41.45 | 41.46 | 40.73 | 41.02 | +1.409% | 522 | 1,676 | -17.869% |
| 2026-08-21 | 41.00 | 41.09 | 40.08 | 40.45 | -2.647% | 7 | 1,671 | -16.712% |
| 2026-08-20 | 40.54 | 41.55 | 40.51 | 41.55 | +4.607% | 60 | 1,632 | -18.917% |
| 2026-08-19 | 39.77 | 39.95 | 39.35 | 39.72 | -2.528% | 15 | 1,625 | -15.181% |
| 2026-08-18 | 41.02 | 41.18 | 40.60 | 40.75 | +2.619% | 279 | 1,660 | -17.325% |
| 2026-08-17 | 38.75 | 39.71 | 38.53 | 39.71 | +3.358% | 214 | 1,508 | -15.160% |
| 2026-08-14 | 38.30 | 38.50 | 38.30 | 38.42 | +0.972% | 19 | 1,490 | -12.311% |
| 2026-08-13 | 38.71 | 38.71 | 37.69 | 38.05 | -2.611% | 370 | 1,242 | -11.459% |
| 2026-08-12 | 39.35 | 39.57 | 38.94 | 39.07 | -3.172% | 87 | 1,238 | -13.770% |
| 2026-08-11 | 39.26 | 40.35 | 39.25 | 40.35 | +2.204% | 55 | 1,224 | -16.506% |
| 2026-08-10 | 38.97 | 39.55 | 38.74 | 39.48 | +0.178% | 108 | 1,137 | -14.666% |
| 2026-08-07 | 39.81 | 40.20 | 39.15 | 39.41 | -2.691% | 199 | 1,062 | -14.514% |
| 2026-08-06 | 40.33 | 40.73 | 39.57 | 40.50 | 0.000% | 78 | 1,024 | -16.815% |
| 2026-08-05 | 39.26 | 40.50 | 39.21 | 40.50 | +1.124% | 143 | 932 | -16.815% |
| 2026-08-04 | 43.02 | 43.02 | 39.70 | 40.05 | -9.553% | 213 | 823 | -15.880% |
| 2026-08-03 | 45.14 | 45.18 | 44.28 | 44.28 | -10.274% | 14 | 809 | -23.916% |
| 2026-07-31 | 51.89 | 51.89 | 49.21 | 49.35 | -4.913% | 25 | 793 | -31.733% |
| 2026-07-30 | 52.56 | 52.56 | 51.90 | 51.90 | +0.581% | 2 | 792 | -35.087% |
| 2026-07-28 | 51.81 | 51.81 | 51.52 | 51.60 | -3.749% | 4 | 790 | -34.709% |
| 2026-07-27 | 52.64 | 53.61 | 52.64 | 53.61 | -1.452% | 3 | 791 | -37.157% |
| 2026-07-24 | 54.58 | 54.58 | 51.78 | 54.40 | -2.422% | 14 | 781 | -38.070% |
| 2026-07-23 | 54.24 | 55.75 | 54.24 | 55.75 | +11.634% | 10 | 779 | -39.570% |
| 2026-07-22 | 49.12 | 50.05 | 49.02 | 49.94 | +0.544% | 81 | 775 | -32.539% |
| 2026-07-21 | 50.64 | 50.64 | 49.61 | 49.67 | -4.573% | 15 | 761 | -32.172% |
| 2026-07-20 | 52.05 | 52.05 | 52.05 | 52.05 | 0.000% | 1 | 761 | -35.274% |
| 2026-07-17 | 51.88 | 52.05 | 51.88 | 52.05 | +4.707% | 3 | 758 | -35.274% |
| 2026-07-16 | 48.85 | 50.25 | 48.85 | 49.71 | +3.090% | 17 | 757 | -32.227% |
| 2026-07-15 | 47.77 | 48.22 | 47.43 | 48.22 | -5.023% | 12 | 753 | -30.133% |
| 2026-07-13 | 48.52 | 50.77 | 48.13 | 50.77 | +5.992% | 28 | 735 | -33.642% |
| 2026-07-10 | 48.38 | 49.61 | 47.84 | 47.90 | -2.543% | 37 | 698 | -29.666% |
| 2026-07-09 | 49.84 | 49.84 | 48.97 | 49.15 | -4.637% | 81 | 662 | -31.455% |
| 2026-07-08 | 52.66 | 54.59 | 51.54 | 51.54 | +0.980% | 10 | 657 | -34.633% |
| 2026-07-07 | 51.69 | 51.82 | 49.75 | 51.04 | +3.909% | 28 | 636 | -33.993% |
| 2026-07-06 | 50.00 | 50.00 | 48.87 | 49.12 | -6.420% | 18 | 625 | -31.413% |
| 2026-07-02 | 49.52 | 53.88 | 49.52 | 52.49 | +1.883% | 22 | 613 | -35.816% |
| 2026-07-01 | 51.43 | 51.52 | 50.07 | 51.52 | +0.822% | 54 | 649 | -34.608% |
| 2026-06-30 | 51.12 | 51.19 | 50.72 | 51.10 | -5.510% | 24 | 629 | -34.070% |
| 2026-06-29 | 56.86 | 56.86 | 54.08 | 54.08 | -7.445% | 8 | 626 | -37.703% |
| 2026-06-26 | 58.43 | 58.43 | 58.43 | 58.43 | +2.347% | 4 | 626 | -42.341% |
| 2026-06-25 | 57.14 | 57.14 | 57.07 | 57.09 | -3.401% | 3 | 626 | -40.988% |
| 2026-06-24 | 57.78 | 59.10 | 57.77 | 59.10 | +2.622% | 7 | 627 | -42.995% |
| 2026-06-23 | 57.93 | 58.26 | 56.63 | 57.59 | +8.804% | 39 | 624 | -41.500% |
| 2026-06-22 | 53.42 | 54.14 | 52.93 | 52.93 | +0.265% | 144 | 484 | -36.350% |
| 2026-06-18 | 52.48 | 52.88 | 52.48 | 52.79 | -1.823% | 158 | 335 | -36.181% |
| 2026-06-17 | 53.98 | 54.65 | 53.32 | 53.77 | +3.424% | 185 | 362 | -37.344% |
| 2026-06-16 | 50.51 | 51.99 | 50.51 | 51.99 | +2.646% | 2 | 362 | -35.199% |
| 2026-06-15 | 51.49 | 51.72 | 50.65 | 50.65 | -22.387% | 25 | 352 | -33.485% |
| 2026-06-11 | 63.99 | 65.26 | 63.99 | 65.26 | -0.153% | 5 | 352 | -48.376% |
| 2026-06-10 | 65.87 | 65.87 | 65.28 | 65.36 | +3.911% | 3 | 351 | -48.455% |
| 2026-06-09 | 55.85 | 62.90 | 55.85 | 62.90 | +9.239% | 10 | 355 | -46.439% |
| 2026-06-08 | 57.30 | 58.00 | 56.30 | 57.58 | -2.769% | 85 | 272 | -41.490% |
| 2026-06-05 | 53.89 | 59.22 | 53.89 | 59.22 | +14.656% | 122 | 187 | -43.110% |
| 2026-06-04 | 51.72 | 51.72 | 51.65 | 51.65 | -1.488% | 22 | 166 | -34.773% |
| 2026-06-03 | 51.67 | 52.43 | 51.67 | 52.43 | +3.209% | 45 | 126 | -35.743% |
| 2026-06-02 | 50.80 | 50.80 | 50.80 | 50.80 | +1.316% | 10 | 116 | -33.681% |
| 2026-06-01 | 51.39 | 51.39 | 49.99 | 50.14 | -1.066% | 17 | 101 | -32.808% |
| 2026-05-29 | 51.38 | 52.05 | 50.68 | 50.68 | -1.935% | 9 | 93 | -33.524% |
| 2026-05-28 | 52.55 | 52.90 | 51.68 | 51.68 | -5.400% | 35 | 73 | -34.810% |
| 2026-05-27 | 54.63 | 54.63 | 54.63 | 54.63 | +0.257% | 1 | 73 | -38.331% |
| 2026-05-26 | 53.47 | 54.49 | 53.47 | 54.49 | -0.201% | 6 | 68 | -38.172% |
| 2026-05-22 | 54.60 | 54.60 | 54.60 | 54.60 | -6.842% | 1 | 69 | -38.297% |
| 2026-05-20 | 58.75 | 59.40 | 58.61 | 58.61 | -1.628% | 10 | 60 | -42.518% |
| 2026-05-15 | 60.71 | 60.71 | 59.56 | 59.58 | +5.246% | 4 | 56 | -43.454% |
| 2026-05-14 | 56.87 | 56.87 | 56.55 | 56.61 | -4.002% | 8 | 56 | -40.488% |
| 2026-05-13 | 60.15 | 60.15 | 58.69 | 58.97 | -3.264% | 47 | 47 | -42.869% |
| 2026-05-12 | 60.96 | 60.96 | 60.96 | 60.96 | +1.549% | 1 | 47 | -44.734% |
| 2026-05-11 | 59.75 | 60.19 | 59.62 | 60.03 | -0.580% | 22 | 31 | -43.878% |
| 2026-05-08 | 60.37 | 60.38 | 60.37 | 60.38 | -1.533% | 2 | 29 | -44.203% |
| 2026-05-07 | 61.32 | 61.32 | 61.32 | 61.32 | -1.017% | 1 | 29 | -45.059% |
| 2026-05-06 | 63.47 | 63.47 | 61.95 | 61.95 | -6.702% | 5 | 29 | -45.617% |
| 2026-05-05 | 66.40 | 66.40 | 66.40 | 66.40 | -5.548% | 1 | 28 | -49.262% |
| 2026-05-04 | 67.39 | 70.30 | 67.39 | 70.30 | +7.657% | 10 | 32 | -52.077% |
| 2026-05-01 | 66.20 | 66.20 | 65.30 | 65.30 | -4.252% | 3 | 29 | -48.407% |
| 2026-04-30 | 71.07 | 71.07 | 68.20 | 68.20 | -4.348% | 7 | 29 | -50.601% |
| 2026-04-24 | 73.00 | 73.00 | 71.30 | 71.30 | -3.908% | 3 | 28 | -52.749% |
| 2026-04-20 | 74.20 | 74.20 | 74.20 | 74.20 | +3.056% | 1 | 26 | -54.596% |
| 2026-04-17 | 72.00 | 72.00 | 72.00 | 72.00 | -9.411% | 1 | 26 | -53.208% |
| 2026-04-16 | 79.48 | 79.48 | 79.48 | 79.48 | -17.483% | 1 | 25 | -57.612% |
| 2026-04-09 | 96.32 | 96.32 | 96.32 | 96.32 | -1.109% | 1 | 24 | -65.023% |
| 2026-04-08 | 97.40 | 97.40 | 97.40 | 97.40 | -0.916% | 5 | 23 | -65.411% |
| 2026-03-10 | 98.30 | 98.30 | 98.30 | 98.30 | -6.381% | 1 | 20 | -65.727% |
| 2026-03-09 | 106.46 | 106.46 | 104.34 | 105.00 | +16.343% | 3 | 20 | -67.914% |
| 2026-03-02 | 90.36 | 90.36 | 90.25 | 90.25 | -4.790% | 2 | 19 | -62.670% |
| 2026-02-23 | 94.79 | 94.79 | 94.79 | 94.79 | +6.291% | 2 | 18 | -64.458% |
| 2026-01-14 | 89.27 | 89.27 | 89.18 | 89.18 | +4.134% | 2 | 20 | -62.222% |
| 2026-01-13 | 84.47 | 85.64 | 84.47 | 85.64 | +2.551% | 13 | 20 | -60.661% |
| 2026-01-09 | 83.51 | 83.51 | 83.51 | 83.51 | -4.505% | 1 | 7 | -59.658% |
| 2026-01-07 | 87.45 | 87.45 | 87.45 | 87.45 | -15.751% | 5 | 6 | -61.475% |
| 2025-11-13 | 103.80 | 103.80 | 103.80 | 103.80 | 0.000% | 1 | 1 | -67.543% |