SPY270617P00785000
SPY Jun 17 2027 785.00 Put
optionOPRA
EODOct 27, 2026
39.11USD-5.303%(-2.19)3Vol1,643OI
SPY270617P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 39.18 | 39.48 | 39.11 | 39.11 | -5.303% | 3 | 1,641 | 0.000% |
| 2026-10-26 | 41.32 | 41.32 | 41.30 | 41.30 | -8.870% | 4 | 1,637 | -5.303% |
| 2026-10-23 | 45.32 | 45.32 | 45.32 | 45.32 | +4.256% | 1 | 1,637 | -13.703% |
| 2026-10-22 | 43.63 | 43.64 | 43.47 | 43.47 | +16.199% | 3 | 1,634 | -10.030% |
| 2026-10-21 | 39.31 | 39.31 | 37.02 | 37.41 | -5.219% | 140 | 1,593 | +4.544% |
| 2026-10-20 | 39.74 | 39.74 | 38.65 | 39.47 | -0.754% | 11 | 1,586 | -0.912% |
| 2026-10-19 | 39.72 | 40.03 | 39.72 | 39.77 | -6.862% | 14 | 1,583 | -1.660% |
| 2026-10-16 | 39.32 | 44.21 | 39.32 | 42.70 | +12.221% | 30 | 1,570 | -8.407% |
| 2026-10-15 | 38.66 | 38.66 | 38.05 | 38.05 | -3.549% | 3 | 1,571 | +2.786% |
| 2026-10-14 | 37.37 | 39.75 | 37.37 | 39.45 | +11.409% | 50 | 1,537 | -0.862% |
| 2026-10-13 | 35.71 | 35.71 | 35.35 | 35.41 | -1.145% | 7 | 1,538 | +10.449% |
| 2026-10-12 | 35.82 | 35.82 | 35.82 | 35.82 | +0.505% | 1 | 1,538 | +9.185% |
| 2026-10-09 | 36.15 | 36.15 | 35.64 | 35.64 | -6.062% | 3 | 1,537 | +9.736% |
| 2026-10-08 | 37.48 | 38.79 | 36.73 | 37.94 | +4.720% | 27 | 1,526 | +3.084% |
| 2026-10-07 | 37.73 | 37.73 | 36.23 | 36.23 | +2.402% | 6 | 1,530 | +7.949% |
| 2026-10-06 | 35.36 | 35.51 | 35.16 | 35.38 | -5.046% | 39 | 1,526 | +10.543% |
| 2026-10-05 | 38.51 | 38.51 | 37.26 | 37.26 | -6.193% | 26 | 1,508 | +4.965% |
| 2026-10-02 | 39.93 | 39.98 | 39.71 | 39.72 | -5.653% | 23 | 1,505 | -1.536% |
| 2026-10-01 | 43.58 | 44.51 | 42.10 | 42.10 | +2.583% | 222 | 1,310 | -7.102% |
| 2026-09-30 | 39.79 | 41.04 | 39.79 | 41.04 | -1.935% | 29 | 1,359 | -4.703% |
| 2026-09-29 | 41.56 | 41.85 | 41.56 | 41.85 | +2.048% | 2 | 1,358 | -6.547% |
| 2026-09-28 | 40.96 | 41.02 | 40.96 | 41.01 | +5.289% | 94 | 1,302 | -4.633% |
| 2026-09-25 | 40.32 | 40.32 | 38.95 | 38.95 | -5.415% | 2 | 1,302 | +0.411% |
| 2026-09-24 | 42.07 | 42.24 | 41.18 | 41.18 | +0.439% | 154 | 1,152 | -5.027% |
| 2026-09-23 | 39.84 | 41.02 | 39.84 | 41.00 | +5.888% | 9 | 1,146 | -4.610% |
| 2026-09-22 | 38.74 | 38.74 | 38.72 | 38.72 | +0.571% | 5 | 1,143 | +1.007% |
| 2026-09-21 | 40.16 | 40.16 | 38.48 | 38.50 | -12.000% | 10 | 1,134 | +1.584% |
| 2026-09-18 | 44.47 | 44.81 | 43.75 | 43.75 | -0.091% | 6 | 1,135 | -10.606% |
| 2026-09-17 | 44.22 | 44.38 | 43.79 | 43.79 | -3.589% | 9 | 1,126 | -10.687% |
| 2026-09-16 | 45.66 | 45.71 | 45.21 | 45.42 | -3.011% | 7 | 1,120 | -13.893% |
| 2026-09-15 | 46.83 | 46.83 | 46.83 | 46.83 | +4.531% | 9 | 1,120 | -16.485% |
| 2026-09-14 | 45.20 | 45.20 | 44.80 | 44.80 | +3.488% | 2 | 1,119 | -12.701% |
| 2026-09-11 | 43.42 | 43.55 | 43.25 | 43.29 | -9.074% | 8 | 1,111 | -9.656% |
| 2026-09-10 | 47.20 | 47.61 | 47.20 | 47.61 | +10.132% | 12 | 1,111 | -17.853% |
| 2026-09-08 | 43.18 | 43.28 | 43.18 | 43.23 | +4.093% | 9 | 1,110 | -9.530% |
| 2026-09-04 | 40.89 | 41.74 | 40.84 | 41.53 | +3.180% | 52 | 1,083 | -5.827% |
| 2026-09-03 | 42.05 | 42.05 | 40.10 | 40.25 | -7.471% | 18 | 1,072 | -2.832% |
| 2026-09-02 | 44.06 | 44.07 | 43.46 | 43.50 | -6.189% | 16 | 1,058 | -10.092% |
| 2026-09-01 | 45.12 | 46.92 | 44.58 | 46.37 | +6.061% | 262 | 906 | -15.657% |
| 2026-08-31 | 45.23 | 45.23 | 43.72 | 43.72 | +0.575% | 185 | 758 | -10.544% |
| 2026-08-28 | 43.06 | 44.02 | 41.95 | 43.47 | -0.298% | 43 | 743 | -10.030% |
| 2026-08-27 | 43.44 | 44.15 | 42.98 | 43.60 | -3.774% | 60 | 734 | -10.298% |
| 2026-08-26 | 46.31 | 46.31 | 45.31 | 45.31 | -2.370% | 74 | 733 | -13.684% |
| 2026-08-25 | 46.59 | 46.59 | 46.40 | 46.41 | -1.150% | 20 | 734 | -15.729% |
| 2026-08-24 | 46.72 | 47.09 | 46.71 | 46.95 | +1.977% | 32 | 712 | -16.699% |
| 2026-08-21 | 46.04 | 46.04 | 46.04 | 46.04 | -2.105% | 1 | 712 | -15.052% |
| 2026-08-20 | 46.89 | 47.03 | 46.89 | 47.03 | +4.210% | 2 | 712 | -16.840% |
| 2026-08-19 | 45.42 | 45.42 | 45.13 | 45.13 | -3.424% | 15 | 709 | -13.339% |
| 2026-08-18 | 46.38 | 46.73 | 46.36 | 46.73 | +6.060% | 38 | 701 | -16.306% |
| 2026-08-17 | 44.10 | 44.10 | 43.86 | 44.06 | +0.456% | 33 | 674 | -11.235% |
| 2026-08-14 | 44.05 | 44.05 | 43.86 | 43.86 | +1.013% | 32 | 642 | -10.830% |
| 2026-08-13 | 42.98 | 43.93 | 42.98 | 43.42 | -3.746% | 60 | 588 | -9.926% |
| 2026-08-12 | 44.72 | 45.11 | 44.72 | 45.11 | -1.183% | 54 | 535 | -13.301% |
| 2026-08-11 | 44.92 | 45.92 | 44.92 | 45.65 | +1.309% | 42 | 496 | -14.326% |
| 2026-08-10 | 44.40 | 45.17 | 44.10 | 45.06 | +0.648% | 95 | 430 | -13.205% |
| 2026-08-07 | 45.29 | 45.29 | 44.77 | 44.77 | -2.990% | 23 | 407 | -12.642% |
| 2026-08-06 | 45.19 | 46.27 | 45.08 | 46.15 | +1.989% | 19 | 395 | -15.255% |
| 2026-08-05 | 44.92 | 45.76 | 44.62 | 45.25 | -0.637% | 196 | 209 | -13.569% |
| 2026-08-04 | 48.97 | 49.30 | 45.54 | 45.54 | -9.947% | 51 | 178 | -14.119% |
| 2026-08-03 | 53.12 | 53.12 | 50.57 | 50.57 | -10.385% | 23 | 157 | -22.662% |
| 2026-07-31 | 56.43 | 56.43 | 56.43 | 56.43 | -4.063% | 1 | 156 | -30.693% |
| 2026-07-30 | 58.82 | 58.82 | 58.81 | 58.82 | -1.787% | 68 | 220 | -33.509% |
| 2026-07-27 | 59.89 | 59.89 | 59.89 | 59.89 | -4.558% | 1 | 219 | -34.697% |
| 2026-07-23 | 62.75 | 62.75 | 62.75 | 62.75 | +11.239% | 1 | 220 | -37.673% |
| 2026-07-21 | 56.41 | 56.41 | 56.41 | 56.41 | -0.195% | 1 | 220 | -30.668% |
| 2026-07-16 | 56.52 | 56.52 | 56.52 | 56.52 | +3.289% | 2 | 220 | -30.803% |
| 2026-07-15 | 54.72 | 54.72 | 54.72 | 54.72 | -2.128% | 2 | 219 | -28.527% |
| 2026-07-13 | 55.91 | 55.91 | 55.91 | 55.91 | +3.556% | 1 | 218 | -30.048% |
| 2026-07-10 | 53.99 | 53.99 | 53.99 | 53.99 | -3.641% | 1 | 217 | -27.561% |
| 2026-07-09 | 56.03 | 56.03 | 56.03 | 56.03 | -6.383% | 1 | 217 | -30.198% |
| 2026-07-08 | 59.85 | 59.85 | 59.85 | 59.85 | +3.439% | 1 | 217 | -34.653% |
| 2026-07-07 | 57.86 | 57.86 | 57.86 | 57.86 | +4.196% | 1 | 217 | -32.406% |
| 2026-07-06 | 56.36 | 56.42 | 55.53 | 55.53 | -7.109% | 22 | 216 | -29.570% |
| 2026-07-02 | 56.43 | 59.92 | 56.10 | 59.78 | +3.785% | 402 | 45 | -34.577% |
| 2026-07-01 | 57.60 | 57.60 | 57.60 | 57.60 | -2.850% | 1 | 45 | -32.101% |
| 2026-06-30 | 60.91 | 60.91 | 59.28 | 59.29 | -3.200% | 7 | 45 | -34.036% |
| 2026-06-29 | 61.37 | 61.37 | 61.22 | 61.25 | +1.778% | 5 | 40 | -36.147% |
| 2026-06-22 | 60.72 | 60.72 | 59.90 | 60.18 | +3.207% | 5 | 36 | -35.012% |
| 2026-06-15 | 58.36 | 58.36 | 58.31 | 58.31 | -13.564% | 2 | 34 | -32.927% |
| 2026-06-05 | 60.76 | 67.46 | 60.76 | 67.46 | +18.351% | 9 | 31 | -42.025% |
| 2026-06-04 | 58.98 | 58.98 | 57.00 | 57.00 | -2.995% | 2 | 30 | -31.386% |
| 2026-06-03 | 58.67 | 58.76 | 58.67 | 58.76 | +3.816% | 11 | 19 | -33.441% |
| 2026-06-02 | 56.60 | 56.60 | 56.60 | 56.60 | -0.841% | 3 | 19 | -30.901% |
| 2026-06-01 | 57.12 | 57.12 | 57.08 | 57.08 | -5.948% | 2 | 17 | -31.482% |
| 2026-05-26 | 60.69 | 60.69 | 60.69 | 60.69 | -11.194% | 1 | 16 | -35.558% |
| 2026-05-19 | 68.34 | 68.34 | 68.34 | 68.34 | +0.485% | 3 | 13 | -42.771% |
| 2026-05-18 | 68.01 | 68.01 | 68.01 | 68.01 | +0.443% | 1 | 13 | -42.494% |
| 2026-05-15 | 67.07 | 67.71 | 67.07 | 67.71 | -1.326% | 3 | 11 | -42.239% |
| 2026-05-12 | 68.71 | 68.71 | 68.62 | 68.62 | +0.852% | 2 | 9 | -43.005% |
| 2026-05-08 | 68.08 | 68.08 | 68.04 | 68.04 | -3.008% | 3 | 9 | -42.519% |
| 2026-05-07 | 68.70 | 70.15 | 68.70 | 70.15 | +0.950% | 3 | 6 | -44.248% |
| 2026-05-06 | 71.15 | 71.15 | 69.49 | 69.49 | -7.347% | 5 | 1 | -43.719% |
| 2026-05-05 | 75.00 | 75.00 | 75.00 | 75.00 | -13.793% | 1 | 1 | -47.853% |
| 2026-04-21 | 87.00 | 87.00 | 87.00 | 87.00 | +5.647% | 1 | 2 | -55.046% |
| 2026-04-17 | 82.35 | 82.35 | 82.35 | 82.35 | -9.505% | 1 | 2 | -52.508% |
| 2026-04-15 | 91.00 | 91.00 | 91.00 | 91.00 | -33.895% | 1 | 1 | -57.022% |
| 2026-03-20 | 136.89 | 137.66 | 136.89 | 137.66 | +5.084% | 2 | 3 | -71.589% |
| 2026-03-19 | 131.00 | 131.00 | 131.00 | 131.00 | +24.643% | 2 | 3 | -70.145% |
| 2026-01-02 | 105.10 | 105.10 | 105.10 | 105.10 | -10.682% | 3 | 3 | -62.788% |
| 2025-11-24 | 117.63 | 117.67 | 117.63 | 117.67 | 0.000% | 2 | 2 | -66.763% |