SPY270617P00795000
SPY Jun 17 2027 795.00 Put
optionOPRA
EODOct 27, 2026
43.87USD+5.254%(+2.19)8Vol1,591OI
SPY270617P00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 43.87 | 43.87 | 43.87 | 43.87 | +5.254% | 8 | 1,583 | 0.000% |
| 2026-10-21 | 41.74 | 41.80 | 41.68 | 41.68 | -4.338% | 12 | 1,571 | +5.254% |
| 2026-10-20 | 44.17 | 44.17 | 43.57 | 43.57 | -2.024% | 9 | 1,564 | +0.689% |
| 2026-10-19 | 44.47 | 44.47 | 44.47 | 44.47 | -8.290% | 1 | 1,564 | -1.349% |
| 2026-10-16 | 48.56 | 48.56 | 48.49 | 48.49 | +14.309% | 5 | 1,559 | -9.528% |
| 2026-10-15 | 42.42 | 42.42 | 42.42 | 42.42 | -3.327% | 1 | 1,560 | +3.418% |
| 2026-10-14 | 42.50 | 45.06 | 42.50 | 43.88 | +10.473% | 26 | 1,538 | -0.023% |
| 2026-10-13 | 39.72 | 39.72 | 39.72 | 39.72 | -0.501% | 2 | 1,540 | +10.448% |
| 2026-10-12 | 39.92 | 39.92 | 39.92 | 39.92 | +0.859% | 1 | 1,539 | +9.895% |
| 2026-10-09 | 39.58 | 39.58 | 39.58 | 39.58 | -6.253% | 1 | 1,538 | +10.839% |
| 2026-10-08 | 40.82 | 42.42 | 40.53 | 42.22 | +4.764% | 66 | 1,475 | +3.908% |
| 2026-10-07 | 40.82 | 40.82 | 40.29 | 40.30 | -8.906% | 7 | 1,478 | +8.859% |
| 2026-10-02 | 44.48 | 44.48 | 44.24 | 44.24 | -10.842% | 2 | 1,476 | -0.836% |
| 2026-10-01 | 49.26 | 49.86 | 49.26 | 49.62 | +9.079% | 200 | 1,276 | -11.588% |
| 2026-09-30 | 45.50 | 45.50 | 45.49 | 45.49 | -1.749% | 49 | 1,227 | -3.561% |
| 2026-09-29 | 46.30 | 46.30 | 46.30 | 46.30 | -0.108% | 3 | 1,224 | -5.248% |
| 2026-09-28 | 46.35 | 46.35 | 46.35 | 46.35 | +5.822% | 2 | 1,222 | -5.351% |
| 2026-09-25 | 43.80 | 43.80 | 43.80 | 43.80 | +1.108% | 1 | 1,222 | +0.160% |
| 2026-09-23 | 43.32 | 43.32 | 43.32 | 43.32 | +1.452% | 1 | 1,223 | +1.270% |
| 2026-09-22 | 42.40 | 42.70 | 42.40 | 42.70 | 0.000% | 4 | 1,220 | +2.740% |
| 2026-09-21 | 45.72 | 45.72 | 42.70 | 42.70 | -14.240% | 47 | 1,206 | +2.740% |
| 2026-09-18 | 48.52 | 49.79 | 48.52 | 49.79 | -0.738% | 39 | 1,206 | -11.890% |
| 2026-09-16 | 50.17 | 50.17 | 50.16 | 50.16 | -2.260% | 2 | 1,206 | -12.540% |
| 2026-09-15 | 51.32 | 51.32 | 51.32 | 51.32 | +12.224% | 1 | 1,206 | -14.517% |
| 2026-09-04 | 45.73 | 45.73 | 45.73 | 45.73 | -0.738% | 2 | 1,204 | -4.067% |
| 2026-09-03 | 46.12 | 46.12 | 46.07 | 46.07 | -4.873% | 60 | 1,144 | -4.775% |
| 2026-09-02 | 48.42 | 48.46 | 48.39 | 48.43 | -5.650% | 22 | 1,137 | -9.416% |
| 2026-09-01 | 51.33 | 51.33 | 51.33 | 51.33 | +6.032% | 1 | 1,137 | -14.533% |
| 2026-08-31 | 48.41 | 48.41 | 48.41 | 48.41 | +0.875% | 10 | 1,132 | -9.378% |
| 2026-08-28 | 46.58 | 48.41 | 46.58 | 47.99 | +0.146% | 11 | 1,137 | -8.585% |
| 2026-08-27 | 47.68 | 48.39 | 47.68 | 47.92 | -4.751% | 26 | 1,140 | -8.452% |
| 2026-08-26 | 50.46 | 50.48 | 49.70 | 50.31 | -1.023% | 20 | 1,138 | -12.801% |
| 2026-08-25 | 50.70 | 50.83 | 50.70 | 50.83 | -1.358% | 162 | 1,007 | -13.693% |
| 2026-08-24 | 52.40 | 52.42 | 51.53 | 51.53 | +1.357% | 6 | 1,005 | -14.865% |
| 2026-08-18 | 50.71 | 51.13 | 50.71 | 50.84 | +5.477% | 16 | 999 | -13.710% |
| 2026-08-17 | 48.21 | 48.21 | 48.20 | 48.20 | +0.900% | 10 | 999 | -8.983% |
| 2026-08-14 | 48.03 | 48.06 | 47.61 | 47.77 | +0.823% | 72 | 943 | -8.164% |
| 2026-08-13 | 47.39 | 47.88 | 46.92 | 47.38 | -2.710% | 58 | 903 | -7.408% |
| 2026-08-12 | 48.95 | 48.95 | 48.49 | 48.70 | -3.046% | 13 | 899 | -9.918% |
| 2026-08-11 | 50.23 | 50.23 | 50.23 | 50.23 | +2.699% | 7 | 892 | -12.662% |
| 2026-08-10 | 48.53 | 48.92 | 48.53 | 48.91 | -0.670% | 8 | 887 | -10.305% |
| 2026-08-07 | 49.40 | 49.51 | 48.82 | 49.24 | -2.243% | 23 | 868 | -10.906% |
| 2026-08-06 | 49.65 | 50.78 | 49.65 | 50.37 | +1.675% | 19 | 862 | -12.905% |
| 2026-08-05 | 48.95 | 49.71 | 48.69 | 49.54 | -0.161% | 11 | 858 | -11.445% |
| 2026-08-04 | 49.84 | 49.84 | 49.62 | 49.62 | -13.448% | 14 | 845 | -11.588% |
| 2026-08-03 | 57.33 | 57.33 | 57.33 | 57.33 | -16.282% | 1 | 844 | -23.478% |
| 2026-07-29 | 68.48 | 68.48 | 68.48 | 68.48 | -0.073% | 1 | 844 | -35.938% |
| 2026-07-23 | 67.99 | 68.59 | 67.99 | 68.53 | +11.322% | 5 | 842 | -35.984% |
| 2026-07-21 | 61.59 | 61.59 | 61.56 | 61.56 | -0.710% | 2 | 844 | -28.736% |
| 2026-07-13 | 62.00 | 62.00 | 62.00 | 62.00 | +0.928% | 1 | 843 | -29.242% |
| 2026-07-10 | 61.43 | 61.43 | 61.43 | 61.43 | -1.681% | 1 | 843 | -28.585% |
| 2026-07-09 | 62.48 | 62.48 | 62.48 | 62.48 | -4.260% | 20 | 843 | -29.786% |
| 2026-07-08 | 65.26 | 65.26 | 65.26 | 65.26 | +5.993% | 1 | 844 | -32.777% |
| 2026-07-07 | 61.65 | 61.65 | 61.57 | 61.57 | +1.050% | 2 | 844 | -28.748% |
| 2026-07-06 | 61.24 | 61.77 | 60.84 | 60.93 | -7.752% | 1,609 | 107 | -27.999% |
| 2026-07-02 | 66.21 | 66.82 | 66.05 | 66.05 | +2.008% | 7 | 107 | -33.581% |
| 2026-06-30 | 66.16 | 66.16 | 64.60 | 64.75 | -3.257% | 23 | 84 | -32.247% |
| 2026-06-29 | 66.93 | 66.93 | 66.93 | 66.93 | -8.466% | 4 | 80 | -34.454% |
| 2026-06-24 | 73.12 | 73.12 | 73.12 | 73.12 | +2.899% | 1 | 80 | -40.003% |
| 2026-06-23 | 69.02 | 71.06 | 69.02 | 71.06 | +7.978% | 2 | 80 | -38.263% |
| 2026-06-22 | 65.63 | 65.81 | 65.18 | 65.81 | +2.126% | 4 | 78 | -33.338% |
| 2026-06-17 | 64.42 | 64.58 | 64.42 | 64.44 | +4.238% | 30 | 49 | -31.921% |
| 2026-06-16 | 61.82 | 61.82 | 61.82 | 61.82 | -0.274% | 1 | 49 | -29.036% |
| 2026-06-15 | 63.27 | 63.38 | 61.99 | 61.99 | -13.759% | 8 | 42 | -29.231% |
| 2026-06-12 | 71.88 | 71.88 | 71.88 | 71.88 | -2.852% | 1 | 42 | -38.968% |
| 2026-06-11 | 73.52 | 73.99 | 73.52 | 73.99 | +1.677% | 12 | 30 | -40.708% |
| 2026-06-09 | 72.77 | 72.77 | 72.77 | 72.77 | +4.151% | 1 | 29 | -39.714% |
| 2026-06-08 | 69.74 | 69.87 | 69.74 | 69.87 | +4.565% | 12 | 18 | -37.212% |
| 2026-06-05 | 66.52 | 66.82 | 66.52 | 66.82 | +8.001% | 6 | 13 | -34.346% |
| 2026-06-04 | 61.59 | 61.87 | 61.58 | 61.87 | -2.919% | 6 | 8 | -29.093% |
| 2026-06-03 | 63.73 | 63.73 | 63.73 | 63.73 | -2.984% | 1 | 8 | -31.163% |
| 2026-05-27 | 65.69 | 65.69 | 65.69 | 65.69 | -0.243% | 1 | 7 | -33.217% |
| 2026-05-26 | 65.85 | 65.85 | 65.85 | 65.85 | -1.790% | 3 | 4 | -33.379% |
| 2026-05-22 | 66.93 | 67.05 | 66.93 | 67.05 | -8.912% | 2 | 2 | -34.571% |
| 2026-05-08 | 73.61 | 73.61 | 73.61 | 73.61 | -28.332% | 2 | 1 | -40.402% |
| 2026-04-14 | 102.71 | 102.71 | 102.71 | 102.71 | +0.775% | 1 | 1 | -57.288% |
| 2026-02-02 | 101.92 | 101.92 | 101.92 | 101.92 | -2.869% | 1 | 1 | -56.956% |
| 2026-01-23 | 104.93 | 104.93 | 104.93 | 104.93 | 0.000% | 1 | 1 | -58.191% |