SPY270617P00775000
SPY Jun 17 2027 775.00 Put
optionOPRA
EODOct 27, 2026
35.40USD-4.788%(-1.78)13Vol2,307OI
SPY270617P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 35.46 | 35.46 | 35.00 | 35.40 | -4.788% | 13 | 2,305 | 0.000% |
| 2026-10-26 | 37.35 | 37.35 | 36.71 | 37.18 | -7.856% | 12 | 2,303 | -4.788% |
| 2026-10-23 | 40.35 | 40.91 | 38.99 | 40.35 | +2.934% | 26 | 2,323 | -12.268% |
| 2026-10-22 | 36.39 | 39.50 | 36.39 | 39.20 | +16.841% | 17 | 2,329 | -9.694% |
| 2026-10-21 | 35.35 | 35.35 | 33.42 | 33.55 | -4.470% | 41 | 2,321 | +5.514% |
| 2026-10-20 | 35.79 | 35.79 | 34.90 | 35.12 | -1.680% | 26 | 2,332 | +0.797% |
| 2026-10-19 | 35.60 | 36.33 | 34.83 | 35.72 | -7.269% | 60 | 2,277 | -0.896% |
| 2026-10-16 | 37.01 | 38.63 | 37.01 | 38.52 | +13.964% | 8 | 2,272 | -8.100% |
| 2026-10-15 | 37.25 | 37.34 | 33.68 | 33.80 | -3.649% | 42 | 2,263 | +4.734% |
| 2026-10-14 | 33.03 | 36.00 | 32.92 | 35.08 | +9.797% | 348 | 2,303 | +0.912% |
| 2026-10-13 | 32.05 | 32.31 | 31.95 | 31.95 | -1.114% | 134 | 2,240 | +10.798% |
| 2026-10-12 | 32.07 | 32.32 | 31.91 | 32.31 | +0.498% | 68 | 2,234 | +9.564% |
| 2026-10-09 | 33.39 | 33.41 | 32.15 | 32.15 | -5.912% | 166 | 2,176 | +10.109% |
| 2026-10-08 | 33.46 | 35.00 | 33.00 | 34.17 | +3.987% | 89 | 2,155 | +3.600% |
| 2026-10-07 | 33.57 | 34.28 | 32.66 | 32.86 | +2.208% | 229 | 2,031 | +7.730% |
| 2026-10-06 | 32.75 | 32.75 | 31.76 | 32.15 | -4.741% | 125 | 2,004 | +10.109% |
| 2026-10-05 | 35.00 | 35.00 | 33.45 | 33.75 | -6.510% | 192 | 1,906 | +4.889% |
| 2026-10-02 | 35.75 | 36.10 | 35.69 | 36.10 | -5.274% | 42 | 1,906 | -1.939% |
| 2026-10-01 | 39.00 | 40.26 | 38.11 | 38.11 | +5.714% | 130 | 1,887 | -7.111% |
| 2026-09-30 | 36.50 | 36.50 | 36.05 | 36.05 | -5.776% | 2 | 1,887 | -1.803% |
| 2026-09-29 | 37.27 | 38.26 | 37.12 | 38.26 | +2.711% | 8 | 1,886 | -7.475% |
| 2026-09-28 | 37.50 | 37.81 | 36.00 | 37.25 | +0.269% | 21 | 1,884 | -4.966% |
| 2026-09-25 | 35.75 | 37.15 | 35.75 | 37.15 | -0.960% | 5 | 1,880 | -4.711% |
| 2026-09-24 | 38.50 | 38.57 | 37.00 | 37.51 | +1.488% | 26 | 1,886 | -5.625% |
| 2026-09-23 | 34.92 | 37.07 | 34.91 | 36.96 | +7.630% | 22 | 1,878 | -4.221% |
| 2026-09-22 | 34.94 | 35.02 | 34.34 | 34.34 | -1.037% | 5 | 1,878 | +3.087% |
| 2026-09-21 | 35.53 | 35.53 | 34.66 | 34.70 | -10.843% | 63 | 1,867 | +2.017% |
| 2026-09-18 | 40.12 | 40.12 | 38.92 | 38.92 | -2.236% | 10 | 1,864 | -9.044% |
| 2026-09-17 | 39.91 | 39.91 | 39.81 | 39.81 | -2.926% | 6 | 1,862 | -11.078% |
| 2026-09-16 | 41.23 | 41.23 | 40.91 | 41.01 | -3.141% | 6 | 1,861 | -13.680% |
| 2026-09-15 | 41.36 | 42.34 | 41.36 | 42.34 | +4.724% | 2 | 1,861 | -16.391% |
| 2026-09-14 | 42.20 | 42.20 | 40.42 | 40.43 | +2.718% | 266 | 1,596 | -12.441% |
| 2026-09-11 | 39.33 | 39.37 | 39.16 | 39.36 | -9.204% | 25 | 1,595 | -10.061% |
| 2026-09-10 | 43.32 | 43.55 | 42.49 | 43.35 | +7.408% | 166 | 1,508 | -18.339% |
| 2026-09-09 | 40.51 | 40.51 | 40.29 | 40.36 | +4.370% | 4 | 1,506 | -12.289% |
| 2026-09-08 | 38.68 | 38.68 | 38.67 | 38.67 | +3.617% | 10 | 1,496 | -8.456% |
| 2026-09-04 | 36.75 | 37.47 | 36.75 | 37.32 | +2.219% | 48 | 1,470 | -5.145% |
| 2026-09-03 | 38.29 | 38.29 | 36.21 | 36.51 | -7.850% | 73 | 1,465 | -3.040% |
| 2026-09-02 | 41.33 | 41.33 | 39.37 | 39.62 | -5.532% | 11 | 1,461 | -10.651% |
| 2026-09-01 | 40.33 | 42.51 | 40.33 | 41.94 | +5.350% | 70 | 1,425 | -15.594% |
| 2026-08-31 | 40.19 | 40.29 | 39.77 | 39.81 | +0.708% | 40 | 1,400 | -11.078% |
| 2026-08-28 | 39.24 | 39.82 | 37.90 | 39.53 | -0.653% | 195 | 1,282 | -10.448% |
| 2026-08-27 | 40.82 | 40.82 | 39.13 | 39.79 | -3.866% | 58 | 1,235 | -11.033% |
| 2026-08-26 | 41.75 | 42.30 | 41.27 | 41.39 | -2.059% | 28 | 1,227 | -14.472% |
| 2026-08-25 | 41.90 | 42.45 | 41.90 | 42.26 | -0.961% | 19 | 1,224 | -16.233% |
| 2026-08-24 | 43.09 | 43.26 | 42.42 | 42.67 | +0.637% | 23 | 1,224 | -17.038% |
| 2026-08-21 | 43.00 | 43.07 | 42.32 | 42.40 | -3.483% | 11 | 1,213 | -16.509% |
| 2026-08-20 | 42.35 | 43.93 | 42.35 | 43.93 | +5.703% | 7 | 1,216 | -19.417% |
| 2026-08-19 | 41.73 | 41.73 | 40.94 | 41.56 | -2.235% | 22 | 1,201 | -14.822% |
| 2026-08-18 | 42.78 | 42.91 | 42.46 | 42.51 | +3.080% | 15 | 1,190 | -16.725% |
| 2026-08-17 | 40.30 | 41.24 | 40.23 | 41.24 | +2.587% | 176 | 1,073 | -14.161% |
| 2026-08-14 | 39.52 | 40.29 | 39.52 | 40.20 | +0.853% | 23 | 1,054 | -11.940% |
| 2026-08-13 | 40.12 | 40.12 | 39.55 | 39.86 | -2.757% | 112 | 1,007 | -11.189% |
| 2026-08-12 | 41.10 | 41.24 | 40.99 | 40.99 | -1.961% | 37 | 979 | -13.637% |
| 2026-08-11 | 40.99 | 41.81 | 40.98 | 41.81 | +1.284% | 25 | 960 | -15.331% |
| 2026-08-10 | 40.65 | 41.28 | 40.41 | 41.28 | +0.707% | 57 | 923 | -14.244% |
| 2026-08-07 | 41.29 | 41.46 | 40.99 | 40.99 | -3.051% | 51 | 898 | -13.637% |
| 2026-08-06 | 42.11 | 42.44 | 41.36 | 42.28 | 0.000% | 108 | 977 | -16.272% |
| 2026-08-05 | 41.30 | 42.28 | 40.91 | 42.28 | +0.547% | 190 | 849 | -16.272% |
| 2026-08-04 | 43.75 | 43.75 | 41.50 | 42.05 | -9.101% | 140 | 751 | -15.815% |
| 2026-08-03 | 48.72 | 48.77 | 46.26 | 46.26 | -10.366% | 43 | 730 | -23.476% |
| 2026-07-31 | 51.58 | 51.61 | 51.57 | 51.61 | -4.901% | 3 | 731 | -31.409% |
| 2026-07-30 | 54.69 | 54.73 | 54.27 | 54.27 | -7.704% | 5 | 728 | -34.771% |
| 2026-07-29 | 58.80 | 58.80 | 58.80 | 58.80 | +8.949% | 1 | 728 | -39.796% |
| 2026-07-28 | 53.97 | 53.97 | 53.97 | 53.97 | -3.036% | 2 | 726 | -34.408% |
| 2026-07-27 | 55.66 | 55.66 | 55.66 | 55.66 | -2.024% | 1 | 725 | -36.400% |
| 2026-07-24 | 56.81 | 56.81 | 56.81 | 56.81 | +7.452% | 1 | 724 | -37.687% |
| 2026-07-21 | 52.87 | 52.87 | 52.87 | 52.87 | -2.183% | 1 | 723 | -33.043% |
| 2026-07-20 | 54.18 | 54.18 | 54.05 | 54.05 | +0.465% | 101 | 659 | -34.505% |
| 2026-07-17 | 53.83 | 53.83 | 53.80 | 53.80 | +3.741% | 3 | 656 | -34.201% |
| 2026-07-16 | 51.22 | 51.86 | 51.22 | 51.86 | +3.389% | 3 | 654 | -31.739% |
| 2026-07-15 | 49.78 | 51.53 | 49.78 | 50.16 | -1.743% | 23 | 654 | -29.426% |
| 2026-07-14 | 51.05 | 51.05 | 51.05 | 51.05 | -2.446% | 1 | 655 | -30.656% |
| 2026-07-13 | 51.00 | 52.33 | 51.00 | 52.33 | +5.228% | 3 | 654 | -32.352% |
| 2026-07-10 | 50.05 | 50.05 | 49.59 | 49.73 | -3.343% | 20 | 639 | -28.816% |
| 2026-07-09 | 51.45 | 51.45 | 51.45 | 51.45 | -3.162% | 3 | 639 | -31.195% |
| 2026-07-07 | 53.13 | 53.13 | 53.13 | 53.13 | +4.566% | 1 | 639 | -33.371% |
| 2026-07-06 | 51.51 | 51.76 | 50.81 | 50.81 | -9.235% | 26 | 635 | -30.329% |
| 2026-07-02 | 52.11 | 55.98 | 51.56 | 55.98 | +5.782% | 247 | 704 | -36.763% |
| 2026-07-01 | 55.55 | 55.55 | 52.92 | 52.92 | +0.057% | 2 | 703 | -33.107% |
| 2026-06-30 | 55.66 | 55.66 | 52.89 | 52.89 | -6.273% | 7 | 696 | -33.069% |
| 2026-06-29 | 57.39 | 57.39 | 56.26 | 56.43 | -6.696% | 5 | 691 | -37.267% |
| 2026-06-26 | 60.48 | 60.48 | 60.48 | 60.48 | -0.950% | 1 | 691 | -41.468% |
| 2026-06-25 | 61.06 | 61.06 | 61.06 | 61.06 | -1.325% | 2 | 689 | -42.024% |
| 2026-06-24 | 58.33 | 61.88 | 58.33 | 61.88 | +3.202% | 3 | 687 | -42.793% |
| 2026-06-23 | 59.96 | 59.96 | 59.96 | 59.96 | +7.552% | 30 | 657 | -40.961% |
| 2026-06-22 | 55.83 | 55.83 | 55.75 | 55.75 | +2.350% | 7 | 659 | -36.502% |
| 2026-06-17 | 53.84 | 54.47 | 53.64 | 54.47 | +1.775% | 7 | 657 | -35.010% |
| 2026-06-16 | 53.66 | 53.66 | 53.29 | 53.52 | +1.134% | 219 | 438 | -33.857% |
| 2026-06-15 | 53.75 | 53.82 | 52.92 | 52.92 | -11.712% | 239 | 251 | -33.107% |
| 2026-06-12 | 59.94 | 59.94 | 59.94 | 59.94 | -4.326% | 3 | 248 | -40.941% |
| 2026-06-11 | 63.03 | 63.51 | 62.61 | 62.65 | -7.935% | 32 | 223 | -43.496% |
| 2026-06-10 | 66.45 | 68.21 | 66.23 | 68.05 | +1.175% | 38 | 204 | -47.979% |
| 2026-06-09 | 67.26 | 67.26 | 67.26 | 67.26 | +14.310% | 64 | 140 | -47.368% |
| 2026-06-05 | 56.09 | 59.51 | 56.09 | 58.84 | +9.633% | 110 | 73 | -39.837% |
| 2026-06-04 | 53.67 | 53.67 | 53.67 | 53.67 | -1.360% | 1 | 72 | -34.041% |
| 2026-06-03 | 53.02 | 54.41 | 53.02 | 54.41 | +3.147% | 36 | 55 | -34.938% |
| 2026-06-02 | 52.40 | 52.75 | 52.40 | 52.75 | -0.566% | 11 | 55 | -32.891% |
| 2026-06-01 | 53.15 | 53.25 | 52.98 | 53.05 | -0.038% | 5 | 55 | -33.270% |
| 2026-05-29 | 53.07 | 53.07 | 53.07 | 53.07 | -1.686% | 1 | 54 | -33.296% |
| 2026-05-28 | 54.16 | 54.17 | 53.98 | 53.98 | -4.257% | 9 | 52 | -34.420% |
| 2026-05-27 | 56.51 | 56.60 | 56.37 | 56.38 | +1.439% | 6 | 51 | -37.212% |
| 2026-05-26 | 55.50 | 55.58 | 55.50 | 55.58 | -2.849% | 8 | 49 | -36.308% |
| 2026-05-22 | 57.21 | 57.21 | 57.21 | 57.21 | -9.920% | 1 | 49 | -38.123% |
| 2026-05-18 | 63.51 | 63.51 | 63.51 | 63.51 | +2.667% | 1 | 48 | -44.261% |
| 2026-05-15 | 61.86 | 61.86 | 61.86 | 61.86 | +4.635% | 2 | 46 | -42.774% |
| 2026-05-14 | 59.12 | 59.12 | 59.12 | 59.12 | -3.572% | 1 | 46 | -40.122% |
| 2026-05-13 | 61.49 | 61.49 | 61.31 | 61.31 | -6.368% | 8 | 41 | -42.261% |
| 2026-05-12 | 65.48 | 65.48 | 65.48 | 65.48 | +4.751% | 1 | 41 | -45.938% |
| 2026-05-11 | 62.06 | 62.51 | 62.06 | 62.51 | -1.729% | 6 | 35 | -43.369% |
| 2026-05-07 | 63.61 | 63.61 | 63.61 | 63.61 | -1.135% | 2 | 35 | -44.348% |
| 2026-05-06 | 64.38 | 64.38 | 64.24 | 64.34 | -8.086% | 14 | 36 | -44.980% |
| 2026-05-01 | 70.00 | 70.00 | 70.00 | 70.00 | -1.768% | 5 | 31 | -49.429% |
| 2026-04-30 | 71.26 | 71.26 | 71.26 | 71.26 | -7.238% | 2 | 31 | -50.323% |
| 2026-04-22 | 76.81 | 76.82 | 76.81 | 76.82 | -8.242% | 2 | 31 | -53.918% |
| 2026-04-15 | 85.00 | 85.00 | 83.72 | 83.72 | -28.125% | 6 | 31 | -57.716% |
| 2026-03-23 | 116.48 | 116.48 | 116.48 | 116.48 | -4.344% | 1 | 25 | -69.609% |
| 2026-03-19 | 121.77 | 121.77 | 121.77 | 121.77 | +10.020% | 3 | 24 | -70.929% |
| 2026-03-12 | 110.68 | 110.68 | 110.68 | 110.68 | +11.798% | 1 | 25 | -68.016% |
| 2026-03-10 | 102.87 | 104.11 | 99.00 | 99.00 | +0.508% | 3 | 26 | -64.242% |
| 2026-02-23 | 98.50 | 98.50 | 98.50 | 98.50 | +12.110% | 2 | 24 | -64.061% |
| 2026-01-13 | 87.86 | 87.86 | 87.86 | 87.86 | +1.643% | 7 | 26 | -59.709% |
| 2026-01-09 | 86.11 | 86.47 | 86.10 | 86.44 | -7.846% | 26 | 19 | -59.047% |
| 2025-12-31 | 93.80 | 93.80 | 93.80 | 93.80 | +0.860% | 1 | 5 | -62.260% |
| 2025-12-10 | 93.00 | 93.00 | 93.00 | 93.00 | -19.334% | 5 | 5 | -61.935% |
| 2025-11-21 | 115.39 | 115.39 | 115.29 | 115.29 | 0.000% | 3 | 3 | -69.295% |