SPY270617P00790000
SPY Jun 17 2027 790.00 Put
optionOPRA
EODOct 27, 2026
42.75USD-1.724%(-0.75)35Vol1,165OI
SPY270617P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 42.75 | 42.75 | 42.75 | 42.75 | -1.724% | 35 | 1,165 | 0.000% |
| 2026-10-26 | 43.50 | 43.50 | 43.50 | 43.50 | -9.394% | 1 | 1,165 | -1.724% |
| 2026-10-23 | 48.01 | 48.01 | 48.01 | 48.01 | +4.234% | 30 | 1,165 | -10.956% |
| 2026-10-22 | 44.50 | 46.06 | 44.50 | 46.06 | +17.410% | 19 | 1,150 | -7.186% |
| 2026-10-21 | 39.23 | 39.23 | 39.23 | 39.23 | -4.573% | 2 | 1,148 | +8.973% |
| 2026-10-20 | 41.62 | 41.67 | 41.11 | 41.11 | -2.352% | 6 | 1,148 | +3.989% |
| 2026-10-19 | 42.50 | 42.65 | 40.88 | 42.10 | -6.194% | 36 | 1,123 | +1.544% |
| 2026-10-16 | 42.57 | 45.52 | 42.57 | 44.88 | +11.670% | 9 | 1,115 | -4.746% |
| 2026-10-15 | 40.81 | 41.00 | 40.12 | 40.19 | -5.100% | 16 | 1,099 | +6.370% |
| 2026-10-14 | 39.46 | 42.35 | 39.46 | 42.35 | +12.483% | 19 | 1,107 | +0.945% |
| 2026-10-13 | 37.68 | 37.68 | 37.65 | 37.65 | -0.344% | 3 | 1,106 | +13.546% |
| 2026-10-12 | 37.35 | 37.78 | 37.19 | 37.78 | +0.212% | 16 | 1,105 | +13.155% |
| 2026-10-09 | 37.59 | 37.70 | 37.59 | 37.70 | -5.726% | 13 | 1,095 | +13.395% |
| 2026-10-08 | 39.61 | 40.83 | 38.43 | 39.99 | +4.658% | 39 | 1,066 | +6.902% |
| 2026-10-07 | 39.67 | 39.67 | 38.12 | 38.21 | +2.166% | 6 | 1,062 | +11.882% |
| 2026-10-06 | 37.76 | 37.82 | 37.24 | 37.40 | -4.810% | 4 | 1,060 | +14.305% |
| 2026-10-05 | 40.47 | 40.47 | 39.13 | 39.29 | -5.802% | 16 | 1,052 | +8.806% |
| 2026-10-02 | 41.77 | 42.25 | 41.71 | 41.71 | -6.059% | 3 | 1,053 | +2.493% |
| 2026-10-01 | 46.76 | 47.27 | 44.40 | 44.40 | +0.703% | 235 | 1,087 | -3.716% |
| 2026-09-29 | 43.88 | 44.37 | 43.88 | 44.09 | +3.888% | 3 | 1,086 | -3.039% |
| 2026-09-28 | 42.44 | 42.44 | 42.44 | 42.44 | -1.827% | 1 | 1,086 | +0.730% |
| 2026-09-23 | 40.98 | 43.24 | 40.98 | 43.23 | +6.846% | 37 | 1,110 | -1.110% |
| 2026-09-22 | 40.46 | 40.46 | 40.46 | 40.46 | -0.833% | 1 | 1,109 | +5.660% |
| 2026-09-21 | 42.72 | 42.72 | 40.53 | 40.80 | -13.724% | 42 | 1,076 | +4.779% |
| 2026-09-18 | 47.23 | 47.29 | 47.23 | 47.29 | -0.693% | 2 | 1,075 | -9.600% |
| 2026-09-16 | 47.62 | 47.62 | 47.62 | 47.62 | -3.408% | 2 | 1,080 | -10.227% |
| 2026-09-15 | 49.30 | 49.30 | 49.30 | 49.30 | +4.427% | 9 | 1,072 | -13.286% |
| 2026-09-14 | 48.21 | 48.31 | 47.02 | 47.21 | +3.735% | 29 | 1,086 | -9.447% |
| 2026-09-11 | 45.71 | 45.86 | 45.51 | 45.51 | -8.301% | 12 | 1,096 | -6.065% |
| 2026-09-10 | 49.63 | 49.63 | 49.63 | 49.63 | +9.125% | 1 | 1,095 | -13.863% |
| 2026-09-08 | 45.13 | 45.48 | 45.13 | 45.48 | +4.672% | 2 | 1,093 | -6.003% |
| 2026-09-04 | 43.45 | 43.45 | 43.45 | 43.45 | +2.549% | 2 | 1,092 | -1.611% |
| 2026-09-03 | 43.11 | 43.11 | 42.37 | 42.37 | -7.408% | 22 | 1,092 | +0.897% |
| 2026-09-02 | 45.92 | 46.39 | 45.76 | 45.76 | -5.220% | 26 | 1,105 | -6.578% |
| 2026-09-01 | 46.85 | 48.28 | 46.85 | 48.28 | +4.502% | 4 | 1,103 | -11.454% |
| 2026-08-31 | 47.47 | 47.47 | 46.05 | 46.20 | +1.294% | 26 | 1,096 | -7.468% |
| 2026-08-28 | 44.28 | 45.98 | 44.28 | 45.61 | -0.632% | 15 | 1,090 | -6.271% |
| 2026-08-27 | 45.48 | 46.12 | 45.46 | 45.90 | -4.752% | 18 | 1,090 | -6.863% |
| 2026-08-26 | 48.57 | 48.57 | 48.11 | 48.19 | -0.701% | 27 | 1,101 | -11.289% |
| 2026-08-25 | 48.84 | 48.84 | 48.53 | 48.53 | -1.201% | 21 | 1,110 | -11.910% |
| 2026-08-24 | 49.03 | 49.12 | 49.03 | 49.12 | +0.245% | 11 | 1,104 | -12.968% |
| 2026-08-20 | 48.54 | 49.00 | 48.54 | 49.00 | +3.924% | 4 | 1,103 | -12.755% |
| 2026-08-19 | 47.15 | 47.15 | 47.15 | 47.15 | -2.964% | 2 | 1,103 | -9.332% |
| 2026-08-18 | 48.87 | 49.19 | 48.44 | 48.59 | +3.273% | 57 | 1,083 | -12.019% |
| 2026-08-17 | 46.07 | 47.05 | 45.89 | 47.05 | +2.617% | 129 | 964 | -9.139% |
| 2026-08-14 | 45.95 | 45.95 | 45.85 | 45.85 | +1.080% | 32 | 933 | -6.761% |
| 2026-08-13 | 44.87 | 45.94 | 44.78 | 45.36 | -3.098% | 165 | 795 | -5.754% |
| 2026-08-12 | 47.11 | 47.15 | 46.36 | 46.81 | -2.010% | 107 | 706 | -8.673% |
| 2026-08-11 | 46.59 | 47.86 | 46.58 | 47.77 | +1.208% | 24 | 685 | -10.509% |
| 2026-08-10 | 46.33 | 47.20 | 46.10 | 47.20 | +0.769% | 76 | 633 | -9.428% |
| 2026-08-07 | 47.22 | 47.22 | 46.73 | 46.84 | -2.680% | 43 | 600 | -8.732% |
| 2026-08-06 | 48.16 | 48.55 | 47.21 | 48.13 | +2.078% | 28 | 582 | -11.178% |
| 2026-08-05 | 46.79 | 47.55 | 46.47 | 47.15 | -0.862% | 49 | 544 | -9.332% |
| 2026-08-04 | 51.17 | 51.52 | 47.26 | 47.56 | -10.061% | 25 | 522 | -10.114% |
| 2026-08-03 | 53.33 | 53.33 | 52.88 | 52.88 | -7.147% | 2 | 520 | -19.157% |
| 2026-07-15 | 56.95 | 56.95 | 56.95 | 56.95 | +1.065% | 2 | 518 | -24.934% |
| 2026-07-10 | 58.13 | 58.13 | 56.35 | 56.35 | -3.642% | 2 | 517 | -24.135% |
| 2026-07-09 | 58.48 | 58.48 | 58.48 | 58.48 | -3.307% | 1 | 516 | -26.898% |
| 2026-07-07 | 60.31 | 60.48 | 60.31 | 60.48 | +3.775% | 114 | 516 | -29.315% |
| 2026-07-06 | 59.41 | 59.41 | 57.96 | 58.28 | -8.609% | 564 | 527 | -26.647% |
| 2026-07-02 | 58.80 | 63.77 | 58.80 | 63.77 | +3.021% | 133 | 475 | -32.962% |
| 2026-06-30 | 61.95 | 61.95 | 61.89 | 61.90 | -3.477% | 3 | 475 | -30.937% |
| 2026-06-29 | 64.24 | 64.24 | 63.98 | 64.13 | +2.493% | 337 | 166 | -33.339% |
| 2026-06-22 | 62.35 | 62.57 | 62.35 | 62.57 | +4.895% | 26 | 150 | -31.677% |
| 2026-06-15 | 60.49 | 60.85 | 59.65 | 59.65 | -15.582% | 87 | 82 | -28.332% |
| 2026-06-11 | 71.76 | 71.76 | 70.66 | 70.66 | -7.646% | 9 | 73 | -39.499% |
| 2026-06-10 | 76.51 | 76.51 | 76.51 | 76.51 | +13.651% | 1 | 73 | -44.125% |
| 2026-06-08 | 67.32 | 67.32 | 67.32 | 67.32 | -3.993% | 11 | 62 | -36.497% |
| 2026-06-05 | 63.18 | 70.12 | 63.18 | 70.12 | +17.651% | 15 | 59 | -39.033% |
| 2026-06-04 | 59.23 | 59.60 | 59.06 | 59.60 | -2.439% | 16 | 49 | -28.272% |
| 2026-06-03 | 61.00 | 61.28 | 60.17 | 61.09 | +3.350% | 21 | 41 | -30.021% |
| 2026-06-02 | 59.11 | 59.11 | 59.11 | 59.11 | -0.371% | 1 | 40 | -27.677% |
| 2026-06-01 | 59.33 | 59.33 | 59.33 | 59.33 | -0.486% | 1 | 40 | -27.945% |
| 2026-05-29 | 59.41 | 59.62 | 59.41 | 59.62 | -2.134% | 2 | 39 | -28.296% |
| 2026-05-28 | 60.92 | 60.93 | 60.83 | 60.92 | -3.699% | 7 | 32 | -29.826% |
| 2026-05-26 | 63.29 | 63.29 | 63.26 | 63.26 | -9.963% | 3 | 30 | -32.422% |
| 2026-05-15 | 69.68 | 70.27 | 69.53 | 70.26 | +6.277% | 14 | 17 | -39.155% |
| 2026-05-14 | 66.93 | 66.93 | 66.11 | 66.11 | -3.206% | 6 | 11 | -35.335% |
| 2026-05-13 | 68.30 | 68.30 | 68.30 | 68.30 | -3.395% | 1 | 10 | -37.408% |
| 2026-05-08 | 70.75 | 70.75 | 70.70 | 70.70 | -1.091% | 3 | 7 | -39.533% |
| 2026-05-07 | 71.48 | 71.48 | 71.48 | 71.48 | -1.325% | 2 | 5 | -40.193% |
| 2026-05-06 | 72.23 | 72.44 | 72.23 | 72.44 | -24.067% | 3 | 2 | -40.986% |
| 2026-04-15 | 95.40 | 95.40 | 95.40 | 95.40 | -35.969% | 2 | 2 | -55.189% |
| 2026-03-31 | 148.99 | 148.99 | 148.99 | 148.99 | +13.733% | 2 | 2 | -71.307% |
| 2026-03-23 | 131.00 | 131.00 | 131.00 | 131.00 | +28.431% | 2 | 2 | -67.366% |
| 2026-02-18 | 102.00 | 102.00 | 102.00 | 102.00 | +3.239% | 1 | 2 | -58.088% |
| 2026-02-10 | 98.80 | 98.80 | 98.80 | 98.80 | -9.433% | 1 | 2 | -56.731% |
| 2026-01-21 | 109.09 | 109.09 | 109.09 | 109.09 | -0.210% | 1 | 1 | -60.812% |
| 2025-12-22 | 109.32 | 109.32 | 109.32 | 109.32 | -1.256% | 1 | 1 | -60.895% |
| 2025-12-15 | 110.71 | 110.71 | 110.71 | 110.71 | 0.000% | 1 | 1 | -61.386% |