SPY270617P00780000
SPY Jun 17 2027 780.00 Put
optionOPRA
EODOct 27, 2026
37.24USD-4.879%(-1.91)35Vol4,301OI
SPY270617P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 38.38 | 38.38 | 36.89 | 37.24 | -4.879% | 35 | 4,285 | 0.000% |
| 2026-10-26 | 38.47 | 39.25 | 38.47 | 39.15 | -7.665% | 7 | 4,286 | -4.879% |
| 2026-10-23 | 42.40 | 42.91 | 41.67 | 42.40 | +6.613% | 7 | 4,283 | -12.170% |
| 2026-10-22 | 38.80 | 41.39 | 38.80 | 39.77 | +10.595% | 48 | 4,257 | -6.362% |
| 2026-10-21 | 36.59 | 37.40 | 35.12 | 35.96 | -3.567% | 22 | 4,246 | +3.560% |
| 2026-10-20 | 39.00 | 39.48 | 36.40 | 37.29 | -2.357% | 216 | 4,215 | -0.134% |
| 2026-10-19 | 37.75 | 38.24 | 36.60 | 38.19 | -5.423% | 60 | 4,184 | -2.488% |
| 2026-10-16 | 36.73 | 41.96 | 36.73 | 40.38 | +13.268% | 160 | 4,146 | -7.776% |
| 2026-10-15 | 38.50 | 38.97 | 35.64 | 35.65 | -4.295% | 16 | 4,160 | +4.460% |
| 2026-10-14 | 34.63 | 38.38 | 34.63 | 37.25 | +10.469% | 103 | 4,173 | -0.027% |
| 2026-10-13 | 34.05 | 34.36 | 33.72 | 33.72 | -0.853% | 54 | 4,165 | +10.439% |
| 2026-10-12 | 33.77 | 34.04 | 33.51 | 34.01 | 0.000% | 11 | 4,163 | +9.497% |
| 2026-10-09 | 34.81 | 34.98 | 33.81 | 34.01 | -5.502% | 43 | 4,142 | +9.497% |
| 2026-10-08 | 34.99 | 36.91 | 34.81 | 35.99 | +4.653% | 55 | 4,137 | +3.473% |
| 2026-10-07 | 35.32 | 36.05 | 34.39 | 34.39 | +1.386% | 34 | 4,148 | +8.287% |
| 2026-10-06 | 34.36 | 34.43 | 33.43 | 33.92 | -3.964% | 509 | 3,879 | +9.788% |
| 2026-10-05 | 37.23 | 37.23 | 35.22 | 35.32 | -6.437% | 170 | 3,761 | +5.436% |
| 2026-10-02 | 37.91 | 38.86 | 37.00 | 37.75 | -6.071% | 95 | 3,730 | -1.351% |
| 2026-10-01 | 42.16 | 42.48 | 40.00 | 40.19 | +1.158% | 173 | 3,572 | -7.340% |
| 2026-09-29 | 39.15 | 40.10 | 39.15 | 39.73 | +4.828% | 1,833 | 2,040 | -6.267% |
| 2026-09-28 | 39.84 | 39.84 | 37.90 | 37.90 | +2.543% | 8 | 2,040 | -1.741% |
| 2026-09-25 | 38.28 | 38.65 | 36.96 | 36.96 | -4.174% | 5 | 2,050 | +0.758% |
| 2026-09-24 | 40.33 | 40.59 | 38.38 | 38.57 | -0.772% | 21 | 2,047 | -3.448% |
| 2026-09-23 | 37.00 | 38.93 | 37.00 | 38.87 | +7.435% | 22 | 2,045 | -4.193% |
| 2026-09-22 | 36.28 | 36.70 | 36.18 | 36.18 | -1.255% | 27 | 2,044 | +2.930% |
| 2026-09-21 | 39.15 | 39.15 | 36.61 | 36.64 | -10.416% | 46 | 2,021 | +1.638% |
| 2026-09-18 | 41.70 | 42.55 | 40.90 | 40.90 | -0.992% | 53 | 2,012 | -8.949% |
| 2026-09-17 | 41.34 | 42.59 | 41.31 | 41.31 | -4.838% | 83 | 1,974 | -9.852% |
| 2026-09-16 | 43.30 | 43.41 | 42.95 | 43.41 | -2.842% | 10 | 1,974 | -14.213% |
| 2026-09-15 | 43.79 | 44.68 | 43.68 | 44.68 | +5.179% | 47 | 1,964 | -16.652% |
| 2026-09-14 | 43.10 | 43.10 | 42.30 | 42.48 | +2.882% | 58 | 1,968 | -12.335% |
| 2026-09-11 | 41.41 | 41.41 | 41.09 | 41.29 | -9.551% | 31 | 1,950 | -9.809% |
| 2026-09-10 | 45.46 | 45.65 | 44.80 | 45.65 | +6.187% | 35 | 1,937 | -18.423% |
| 2026-09-09 | 42.96 | 42.99 | 42.78 | 42.99 | +4.675% | 221 | 1,819 | -13.375% |
| 2026-09-08 | 41.32 | 41.32 | 40.58 | 41.07 | +4.584% | 30 | 1,793 | -9.326% |
| 2026-09-04 | 38.94 | 39.27 | 38.76 | 39.27 | +2.963% | 34 | 1,759 | -5.169% |
| 2026-09-03 | 39.80 | 40.39 | 38.14 | 38.14 | -8.449% | 21 | 1,738 | -2.360% |
| 2026-09-02 | 41.70 | 41.93 | 41.31 | 41.66 | -5.597% | 51 | 1,715 | -10.610% |
| 2026-09-01 | 43.68 | 44.63 | 42.43 | 44.13 | +7.398% | 267 | 1,509 | -15.613% |
| 2026-08-31 | 43.05 | 43.05 | 41.09 | 41.09 | -0.869% | 125 | 1,444 | -9.370% |
| 2026-08-28 | 41.75 | 42.11 | 39.67 | 41.45 | +0.072% | 26 | 1,422 | -10.157% |
| 2026-08-27 | 41.54 | 41.91 | 40.93 | 41.42 | -5.412% | 46 | 1,378 | -10.092% |
| 2026-08-26 | 44.19 | 44.20 | 43.72 | 43.79 | -1.352% | 23 | 1,382 | -14.958% |
| 2026-08-25 | 44.44 | 44.77 | 44.19 | 44.39 | -0.804% | 36 | 1,379 | -16.107% |
| 2026-08-24 | 45.43 | 45.43 | 44.26 | 44.75 | +0.584% | 45 | 1,348 | -16.782% |
| 2026-08-21 | 44.49 | 44.49 | 44.49 | 44.49 | -2.477% | 1 | 1,349 | -16.296% |
| 2026-08-20 | 44.38 | 45.62 | 44.38 | 45.62 | +4.561% | 19 | 1,338 | -18.369% |
| 2026-08-19 | 43.22 | 43.63 | 43.22 | 43.63 | -1.845% | 7 | 1,341 | -14.646% |
| 2026-08-18 | 44.41 | 44.74 | 44.38 | 44.45 | +3.637% | 13 | 1,333 | -16.220% |
| 2026-08-17 | 42.23 | 42.96 | 41.98 | 42.89 | +2.583% | 57 | 1,294 | -13.173% |
| 2026-08-14 | 41.40 | 42.15 | 41.30 | 41.81 | +0.674% | 250 | 1,216 | -10.930% |
| 2026-08-13 | 41.32 | 41.90 | 41.28 | 41.53 | -2.922% | 50 | 1,168 | -10.330% |
| 2026-08-12 | 43.08 | 43.16 | 42.77 | 42.78 | -2.418% | 33 | 1,135 | -12.950% |
| 2026-08-11 | 42.86 | 43.84 | 42.67 | 43.84 | +1.906% | 25 | 1,112 | -15.055% |
| 2026-08-10 | 42.48 | 43.17 | 42.34 | 43.02 | +0.326% | 72 | 1,061 | -13.436% |
| 2026-08-07 | 42.91 | 43.07 | 42.79 | 42.88 | -3.205% | 36 | 1,026 | -13.153% |
| 2026-08-06 | 43.22 | 44.30 | 43.22 | 44.30 | +0.911% | 159 | 890 | -15.937% |
| 2026-08-05 | 42.75 | 43.90 | 42.70 | 43.90 | +0.137% | 156 | 803 | -15.171% |
| 2026-08-04 | 46.78 | 47.13 | 43.28 | 43.84 | -9.365% | 162 | 685 | -15.055% |
| 2026-08-03 | 50.80 | 50.80 | 48.35 | 48.37 | -10.409% | 31 | 663 | -23.010% |
| 2026-07-31 | 53.99 | 53.99 | 53.99 | 53.99 | -9.306% | 1 | 662 | -31.024% |
| 2026-07-29 | 59.53 | 59.53 | 59.53 | 59.53 | +0.253% | 1 | 662 | -37.443% |
| 2026-07-28 | 59.38 | 59.38 | 59.38 | 59.38 | +9.215% | 1 | 662 | -37.285% |
| 2026-07-22 | 54.20 | 54.37 | 54.20 | 54.37 | -0.055% | 4 | 661 | -31.506% |
| 2026-07-21 | 54.41 | 54.41 | 54.40 | 54.40 | -0.330% | 18 | 679 | -31.544% |
| 2026-07-16 | 53.96 | 54.58 | 53.96 | 54.58 | +4.519% | 17 | 671 | -31.770% |
| 2026-07-15 | 52.43 | 52.43 | 52.22 | 52.22 | -2.228% | 2 | 671 | -28.686% |
| 2026-07-13 | 53.41 | 53.41 | 53.41 | 53.41 | +3.789% | 1 | 671 | -30.275% |
| 2026-07-10 | 54.00 | 54.00 | 51.46 | 51.46 | -4.153% | 33 | 648 | -27.633% |
| 2026-07-09 | 54.89 | 54.89 | 53.69 | 53.69 | -3.971% | 21 | 648 | -30.639% |
| 2026-07-08 | 56.78 | 56.89 | 55.88 | 55.91 | +0.866% | 109 | 584 | -33.393% |
| 2026-07-07 | 54.14 | 55.43 | 54.03 | 55.43 | +4.349% | 20 | 573 | -32.816% |
| 2026-07-06 | 54.52 | 54.82 | 53.07 | 53.12 | -9.026% | 61 | 560 | -29.895% |
| 2026-07-02 | 56.21 | 58.50 | 56.21 | 58.39 | +5.760% | 542 | 494 | -36.222% |
| 2026-07-01 | 54.60 | 55.21 | 54.60 | 55.21 | +0.054% | 2 | 494 | -32.548% |
| 2026-06-30 | 58.07 | 58.07 | 55.18 | 55.18 | -6.300% | 5 | 490 | -32.512% |
| 2026-06-29 | 59.55 | 59.55 | 58.69 | 58.89 | -5.746% | 38 | 470 | -36.763% |
| 2026-06-26 | 62.52 | 62.52 | 62.48 | 62.48 | -0.589% | 16 | 454 | -40.397% |
| 2026-06-25 | 63.23 | 63.31 | 62.84 | 62.85 | -1.812% | 38 | 430 | -40.748% |
| 2026-06-24 | 60.80 | 64.80 | 60.80 | 64.01 | +1.975% | 92 | 371 | -41.822% |
| 2026-06-23 | 62.77 | 62.77 | 62.77 | 62.77 | +8.862% | 1 | 371 | -40.672% |
| 2026-06-22 | 57.45 | 57.66 | 57.31 | 57.66 | +1.639% | 56 | 335 | -35.414% |
| 2026-06-18 | 57.08 | 57.08 | 56.73 | 56.73 | -0.526% | 2 | 334 | -34.356% |
| 2026-06-17 | 57.00 | 57.21 | 57.00 | 57.03 | +1.622% | 30 | 334 | -34.701% |
| 2026-06-16 | 54.48 | 56.12 | 54.48 | 56.12 | +0.953% | 91 | 271 | -33.642% |
| 2026-06-15 | 55.78 | 56.06 | 54.77 | 55.59 | -12.346% | 132 | 197 | -33.010% |
| 2026-06-12 | 63.42 | 63.42 | 63.42 | 63.42 | +0.619% | 1 | 197 | -41.280% |
| 2026-06-11 | 71.00 | 71.00 | 63.03 | 63.03 | -10.937% | 34 | 175 | -40.917% |
| 2026-06-10 | 68.86 | 71.03 | 68.86 | 70.77 | +7.081% | 42 | 156 | -47.379% |
| 2026-06-09 | 66.09 | 66.09 | 66.09 | 66.09 | +6.152% | 1 | 157 | -43.653% |
| 2026-06-08 | 61.73 | 62.26 | 61.73 | 62.26 | -4.097% | 12 | 147 | -40.186% |
| 2026-06-05 | 58.33 | 64.92 | 58.33 | 64.92 | +18.165% | 36 | 124 | -42.637% |
| 2026-06-04 | 56.38 | 56.69 | 54.66 | 54.94 | -2.813% | 79 | 70 | -32.217% |
| 2026-06-03 | 56.43 | 56.56 | 55.97 | 56.53 | +3.649% | 47 | 30 | -34.123% |
| 2026-06-02 | 54.54 | 54.54 | 54.54 | 54.54 | +0.553% | 1 | 29 | -31.720% |
| 2026-06-01 | 54.03 | 54.24 | 54.03 | 54.24 | -3.350% | 3 | 28 | -31.342% |
| 2026-05-28 | 56.12 | 56.12 | 56.12 | 56.12 | -3.739% | 1 | 27 | -33.642% |
| 2026-05-26 | 58.30 | 58.30 | 58.30 | 58.30 | -1.404% | 3 | 25 | -36.123% |
| 2026-05-22 | 59.13 | 59.13 | 59.13 | 59.13 | -6.882% | 1 | 24 | -37.020% |
| 2026-05-20 | 63.50 | 63.50 | 63.50 | 63.50 | -2.727% | 1 | 23 | -41.354% |
| 2026-05-18 | 66.00 | 66.00 | 65.28 | 65.28 | +1.619% | 2 | 21 | -42.953% |
| 2026-05-15 | 64.24 | 64.24 | 64.24 | 64.24 | +5.467% | 1 | 20 | -42.030% |
| 2026-05-14 | 61.22 | 61.22 | 60.91 | 60.91 | -10.400% | 4 | 18 | -38.861% |
| 2026-05-12 | 67.73 | 67.98 | 67.73 | 67.98 | +3.660% | 2 | 16 | -45.219% |
| 2026-05-08 | 65.58 | 65.58 | 65.58 | 65.58 | -1.383% | 1 | 15 | -43.214% |
| 2026-05-07 | 66.50 | 66.50 | 66.50 | 66.50 | +0.090% | 5 | 20 | -44.000% |
| 2026-05-06 | 66.60 | 66.60 | 66.44 | 66.44 | -6.423% | 6 | 15 | -43.949% |
| 2026-05-01 | 71.00 | 71.00 | 71.00 | 71.00 | -9.692% | 1 | 15 | -47.549% |
| 2026-04-17 | 78.62 | 78.62 | 78.62 | 78.62 | -10.659% | 1 | 15 | -52.633% |
| 2026-04-15 | 88.50 | 88.50 | 88.00 | 88.00 | -3.403% | 3 | 14 | -57.682% |
| 2026-04-14 | 92.08 | 92.08 | 91.10 | 91.10 | -34.587% | 8 | 11 | -59.122% |
| 2026-03-31 | 139.27 | 139.27 | 139.27 | 139.27 | +9.627% | 5 | 3 | -73.261% |
| 2026-03-24 | 127.04 | 127.04 | 127.04 | 127.04 | -4.330% | 2 | 13 | -70.686% |
| 2026-03-20 | 132.10 | 132.79 | 132.10 | 132.79 | +12.106% | 2 | 13 | -71.956% |
| 2026-03-13 | 118.45 | 118.45 | 118.45 | 118.45 | +22.366% | 1 | 11 | -68.561% |
| 2026-02-24 | 97.02 | 97.02 | 96.80 | 96.80 | -3.200% | 2 | 11 | -61.529% |
| 2026-02-19 | 100.00 | 100.00 | 100.00 | 100.00 | +7.481% | 1 | 11 | -62.760% |
| 2026-02-03 | 93.46 | 93.53 | 93.04 | 93.04 | +3.550% | 10 | 10 | -59.974% |
| 2026-01-09 | 89.85 | 89.85 | 89.85 | 89.85 | -10.597% | 1 | 5 | -58.553% |
| 2026-01-02 | 100.50 | 100.50 | 100.50 | 100.50 | +5.867% | 5 | 6 | -62.945% |
| 2025-12-30 | 94.93 | 94.93 | 94.93 | 94.93 | -2.456% | 1 | 1 | -60.771% |
| 2025-12-12 | 96.42 | 97.32 | 96.42 | 97.32 | 0.000% | 10 | 0 | -61.734% |