SPY270617P00800000
SPY Jun 17 2027 800.00 Put
optionOPRA
EODOct 27, 2026
46.20USD-4.664%(-2.26)16Vol7,565OI
SPY270617P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 48.16 | 48.16 | 46.20 | 46.20 | -4.664% | 16 | 7,551 | 0.000% |
| 2026-10-26 | 48.00 | 48.90 | 48.00 | 48.46 | -6.879% | 67 | 7,501 | -4.664% |
| 2026-10-23 | 53.09 | 53.09 | 50.87 | 52.04 | +3.955% | 80 | 7,547 | -11.222% |
| 2026-10-22 | 47.46 | 50.57 | 47.46 | 50.06 | +14.292% | 9 | 7,549 | -7.711% |
| 2026-10-21 | 44.85 | 44.95 | 43.67 | 43.80 | -5.277% | 5 | 7,551 | +5.479% |
| 2026-10-20 | 47.12 | 47.12 | 45.10 | 46.24 | -0.751% | 66 | 7,492 | -0.087% |
| 2026-10-19 | 47.24 | 47.42 | 46.00 | 46.59 | -6.483% | 67 | 7,490 | -0.837% |
| 2026-10-16 | 44.61 | 50.54 | 44.61 | 49.82 | +13.176% | 20 | 7,489 | -7.266% |
| 2026-10-15 | 48.40 | 48.96 | 44.02 | 44.02 | -4.408% | 94 | 7,414 | +4.952% |
| 2026-10-14 | 43.06 | 47.22 | 43.06 | 46.05 | +10.644% | 92 | 7,376 | +0.326% |
| 2026-10-13 | 41.94 | 42.10 | 41.62 | 41.62 | -0.526% | 21 | 7,369 | +11.004% |
| 2026-10-12 | 41.48 | 42.13 | 41.48 | 41.84 | +0.288% | 47 | 7,326 | +10.421% |
| 2026-10-09 | 43.02 | 43.02 | 41.72 | 41.72 | -5.696% | 5 | 7,325 | +10.738% |
| 2026-10-08 | 43.95 | 44.76 | 43.95 | 44.24 | +3.607% | 49 | 7,286 | +4.430% |
| 2026-10-07 | 44.30 | 44.38 | 42.70 | 42.70 | +2.031% | 10 | 7,288 | +8.197% |
| 2026-10-06 | 42.30 | 42.30 | 41.20 | 41.85 | -4.994% | 12 | 7,280 | +10.394% |
| 2026-10-05 | 45.65 | 45.65 | 43.68 | 44.05 | -5.269% | 82 | 7,217 | +4.881% |
| 2026-10-02 | 46.04 | 47.45 | 45.75 | 46.50 | -5.947% | 25 | 7,205 | -0.645% |
| 2026-10-01 | 52.01 | 52.43 | 49.19 | 49.44 | -0.383% | 111 | 7,149 | -6.553% |
| 2026-09-30 | 47.33 | 49.63 | 46.79 | 49.63 | +0.263% | 76 | 7,134 | -6.911% |
| 2026-09-29 | 48.70 | 50.10 | 48.70 | 49.50 | +1.643% | 20 | 7,142 | -6.667% |
| 2026-09-28 | 47.46 | 49.35 | 47.10 | 48.70 | +7.080% | 81 | 7,121 | -5.133% |
| 2026-09-25 | 46.87 | 47.78 | 45.48 | 45.48 | -5.368% | 238 | 7,012 | +1.583% |
| 2026-09-24 | 49.62 | 49.62 | 47.64 | 48.06 | +1.499% | 304 | 6,821 | -3.870% |
| 2026-09-23 | 47.45 | 47.45 | 46.43 | 47.35 | +4.919% | 12 | 6,825 | -2.429% |
| 2026-09-22 | 45.09 | 45.13 | 45.09 | 45.13 | -0.748% | 5 | 6,826 | +2.371% |
| 2026-09-21 | 48.33 | 48.33 | 45.03 | 45.47 | -11.122% | 23 | 6,814 | +1.605% |
| 2026-09-18 | 51.16 | 51.16 | 51.16 | 51.16 | -0.544% | 33 | 6,814 | -9.695% |
| 2026-09-17 | 51.27 | 51.44 | 51.27 | 51.44 | -11.433% | 2 | 6,814 | -10.187% |
| 2026-09-16 | 56.37 | 59.66 | 56.37 | 58.08 | +5.619% | 64 | 6,849 | -20.455% |
| 2026-09-15 | 54.14 | 54.99 | 54.07 | 54.99 | +2.022% | 5 | 6,849 | -15.985% |
| 2026-09-14 | 54.49 | 54.49 | 53.90 | 53.90 | +5.707% | 4 | 6,852 | -14.286% |
| 2026-09-11 | 50.90 | 51.32 | 50.52 | 50.99 | -8.291% | 31 | 6,834 | -9.394% |
| 2026-09-10 | 55.58 | 55.77 | 55.58 | 55.60 | +11.289% | 5 | 6,833 | -16.906% |
| 2026-09-08 | 50.37 | 50.37 | 49.73 | 49.96 | +2.989% | 16 | 6,828 | -7.526% |
| 2026-09-04 | 47.12 | 48.51 | 47.10 | 48.51 | +2.884% | 7 | 6,826 | -4.762% |
| 2026-09-03 | 48.74 | 49.58 | 46.64 | 47.15 | -7.440% | 9 | 6,828 | -2.015% |
| 2026-09-02 | 51.05 | 51.41 | 50.94 | 50.94 | -4.194% | 15 | 6,817 | -9.305% |
| 2026-09-01 | 53.17 | 53.17 | 53.17 | 53.17 | +4.501% | 1 | 6,816 | -13.109% |
| 2026-08-31 | 51.47 | 52.05 | 50.88 | 50.88 | +1.557% | 11 | 6,813 | -9.198% |
| 2026-08-28 | 50.18 | 50.18 | 48.10 | 50.10 | +0.643% | 8 | 6,814 | -7.784% |
| 2026-08-27 | 50.00 | 50.15 | 49.60 | 49.78 | -4.964% | 99 | 6,796 | -7.192% |
| 2026-08-26 | 52.78 | 53.52 | 52.16 | 52.38 | -1.671% | 158 | 6,783 | -11.798% |
| 2026-08-25 | 53.26 | 53.32 | 53.14 | 53.27 | -0.782% | 28 | 6,782 | -13.272% |
| 2026-08-24 | 54.82 | 54.82 | 53.51 | 53.69 | +0.637% | 12 | 6,782 | -13.950% |
| 2026-08-21 | 53.35 | 53.35 | 53.15 | 53.35 | -1.496% | 14 | 6,771 | -13.402% |
| 2026-08-20 | 54.17 | 54.17 | 54.16 | 54.16 | +4.415% | 2 | 6,770 | -14.697% |
| 2026-08-19 | 52.61 | 52.61 | 51.87 | 51.87 | -3.119% | 28 | 6,752 | -10.931% |
| 2026-08-18 | 53.34 | 54.09 | 52.89 | 53.54 | +3.800% | 6,380 | 3,584 | -13.709% |
| 2026-08-17 | 50.51 | 51.89 | 50.29 | 51.58 | +3.036% | 5,986 | 591 | -10.430% |
| 2026-08-14 | 50.06 | 50.06 | 50.06 | 50.06 | +0.927% | 4 | 591 | -7.711% |
| 2026-08-13 | 49.23 | 49.85 | 49.23 | 49.60 | -2.859% | 8 | 592 | -6.855% |
| 2026-08-12 | 51.11 | 51.11 | 51.06 | 51.06 | -0.195% | 20 | 589 | -9.518% |
| 2026-08-11 | 51.16 | 51.16 | 51.16 | 51.16 | +0.511% | 1 | 589 | -9.695% |
| 2026-08-10 | 50.90 | 50.90 | 50.90 | 50.90 | -0.625% | 10 | 579 | -9.234% |
| 2026-08-07 | 51.83 | 51.92 | 51.12 | 51.22 | -2.808% | 34 | 551 | -9.801% |
| 2026-08-06 | 51.97 | 52.98 | 51.97 | 52.70 | +2.132% | 23 | 534 | -12.334% |
| 2026-08-05 | 51.38 | 52.05 | 51.38 | 51.60 | -1.112% | 19 | 521 | -10.465% |
| 2026-08-04 | 54.84 | 54.84 | 51.72 | 52.18 | -19.649% | 21 | 523 | -11.460% |
| 2026-07-31 | 64.94 | 64.94 | 64.94 | 64.94 | -11.357% | 1 | 524 | -28.857% |
| 2026-07-29 | 72.25 | 73.26 | 72.25 | 73.26 | +5.228% | 3 | 525 | -36.937% |
| 2026-07-27 | 69.45 | 69.62 | 69.45 | 69.62 | -2.806% | 2 | 525 | -33.640% |
| 2026-07-23 | 71.02 | 72.03 | 71.02 | 71.63 | +11.521% | 6 | 523 | -35.502% |
| 2026-07-22 | 63.38 | 64.23 | 63.38 | 64.23 | -0.248% | 3 | 521 | -28.071% |
| 2026-07-21 | 64.22 | 64.39 | 64.22 | 64.39 | -10.557% | 2 | 522 | -28.250% |
| 2026-07-17 | 71.99 | 71.99 | 71.99 | 71.99 | +15.740% | 1 | 521 | -35.824% |
| 2026-07-16 | 63.24 | 63.24 | 62.20 | 62.20 | -1.034% | 3 | 521 | -25.723% |
| 2026-07-13 | 62.93 | 62.93 | 62.85 | 62.85 | +2.696% | 2 | 520 | -26.492% |
| 2026-07-10 | 64.16 | 64.16 | 61.20 | 61.20 | -3.470% | 17 | 509 | -24.510% |
| 2026-07-09 | 63.79 | 63.79 | 63.40 | 63.40 | -5.655% | 5 | 510 | -27.129% |
| 2026-07-08 | 67.63 | 67.69 | 66.41 | 67.20 | +4.575% | 63 | 503 | -31.250% |
| 2026-07-07 | 64.10 | 66.37 | 64.10 | 64.26 | +1.245% | 25 | 502 | -28.105% |
| 2026-07-06 | 64.05 | 64.05 | 63.20 | 63.47 | -8.624% | 1,241 | 513 | -27.210% |
| 2026-07-02 | 68.14 | 69.48 | 68.01 | 69.46 | +5.933% | 97 | 470 | -33.487% |
| 2026-07-01 | 65.00 | 65.82 | 64.87 | 65.57 | -6.302% | 12 | 471 | -29.541% |
| 2026-06-29 | 69.98 | 69.98 | 69.98 | 69.98 | -6.356% | 1 | 470 | -33.981% |
| 2026-06-26 | 78.80 | 78.80 | 74.73 | 74.73 | -0.810% | 2 | 470 | -38.177% |
| 2026-06-25 | 72.60 | 75.34 | 72.60 | 75.34 | -1.297% | 36 | 446 | -38.678% |
| 2026-06-24 | 75.99 | 76.37 | 75.97 | 76.33 | +11.643% | 38 | 421 | -39.473% |
| 2026-06-22 | 67.93 | 68.37 | 67.93 | 68.37 | +1.923% | 3 | 419 | -32.427% |
| 2026-06-18 | 68.00 | 68.00 | 66.64 | 67.08 | -3.078% | 4 | 416 | -31.127% |
| 2026-06-17 | 66.78 | 69.21 | 66.78 | 69.21 | +6.199% | 8 | 410 | -33.247% |
| 2026-06-16 | 64.13 | 65.64 | 64.13 | 65.17 | +0.976% | 43 | 373 | -29.108% |
| 2026-06-15 | 66.03 | 66.03 | 64.53 | 64.54 | -13.751% | 75 | 350 | -28.416% |
| 2026-06-12 | 72.59 | 74.83 | 72.59 | 74.83 | -2.742% | 2 | 349 | -38.260% |
| 2026-06-11 | 76.94 | 76.94 | 76.94 | 76.94 | -7.856% | 1 | 349 | -39.953% |
| 2026-06-10 | 81.68 | 83.50 | 81.25 | 83.50 | +7.051% | 9 | 354 | -44.671% |
| 2026-06-09 | 75.77 | 81.43 | 75.17 | 78.00 | +6.835% | 13 | 365 | -40.769% |
| 2026-06-08 | 72.82 | 73.23 | 72.54 | 73.01 | -3.934% | 24 | 361 | -36.721% |
| 2026-06-05 | 68.00 | 76.00 | 68.00 | 76.00 | +18.086% | 7 | 361 | -39.211% |
| 2026-06-04 | 64.06 | 64.36 | 64.06 | 64.36 | -2.985% | 4 | 357 | -28.216% |
| 2026-06-03 | 64.77 | 66.34 | 64.77 | 66.34 | +4.243% | 2 | 356 | -30.359% |
| 2026-06-02 | 63.83 | 63.90 | 63.64 | 63.64 | +0.442% | 222 | 138 | -27.404% |
| 2026-06-01 | 65.08 | 65.08 | 63.36 | 63.36 | -1.645% | 58 | 92 | -27.083% |
| 2026-05-29 | 64.45 | 64.64 | 64.42 | 64.42 | -2.186% | 22 | 81 | -28.283% |
| 2026-05-28 | 66.15 | 66.15 | 65.86 | 65.86 | -4.371% | 2 | 79 | -29.851% |
| 2026-05-27 | 68.30 | 68.87 | 68.30 | 68.87 | +0.496% | 27 | 53 | -32.917% |
| 2026-05-26 | 68.25 | 69.00 | 67.81 | 68.53 | -1.636% | 8 | 51 | -32.584% |
| 2026-05-22 | 69.68 | 69.93 | 69.60 | 69.67 | -3.236% | 5 | 51 | -33.687% |
| 2026-05-21 | 75.09 | 75.09 | 72.00 | 72.00 | -2.041% | 2 | 51 | -35.833% |
| 2026-05-20 | 74.50 | 74.50 | 73.50 | 73.50 | -4.009% | 7 | 44 | -37.143% |
| 2026-05-19 | 78.00 | 78.00 | 76.57 | 76.57 | +1.029% | 3 | 42 | -39.663% |
| 2026-05-15 | 75.79 | 75.79 | 75.79 | 75.79 | +6.312% | 2 | 41 | -39.042% |
| 2026-05-14 | 71.57 | 71.57 | 71.29 | 71.29 | -3.688% | 4 | 41 | -35.194% |
| 2026-05-13 | 74.67 | 74.84 | 74.02 | 74.02 | -3.745% | 13 | 32 | -37.584% |
| 2026-05-08 | 76.90 | 76.90 | 76.90 | 76.90 | -0.646% | 1 | 32 | -39.922% |
| 2026-05-07 | 79.00 | 79.00 | 77.40 | 77.40 | -2.273% | 3 | 29 | -40.310% |
| 2026-05-06 | 81.00 | 81.00 | 79.20 | 79.20 | -5.489% | 4 | 26 | -41.667% |
| 2026-05-05 | 84.50 | 84.50 | 83.80 | 83.80 | -5.311% | 8 | 20 | -44.869% |
| 2026-05-04 | 88.03 | 88.50 | 88.03 | 88.50 | +5.169% | 3 | 19 | -47.797% |
| 2026-05-01 | 85.00 | 85.00 | 84.15 | 84.15 | -7.344% | 2 | 17 | -45.098% |
| 2026-04-24 | 90.99 | 90.99 | 90.82 | 90.82 | -8.179% | 2 | 17 | -49.130% |
| 2026-04-21 | 98.91 | 98.91 | 98.91 | 98.91 | +6.930% | 1 | 14 | -53.291% |
| 2026-04-17 | 92.50 | 92.50 | 92.50 | 92.50 | -7.905% | 3 | 14 | -50.054% |
| 2026-04-16 | 99.82 | 100.44 | 99.82 | 100.44 | -16.930% | 3 | 11 | -54.002% |
| 2026-04-13 | 121.19 | 121.33 | 120.91 | 120.91 | -17.451% | 3 | 8 | -61.790% |
| 2026-04-07 | 146.47 | 146.47 | 146.47 | 146.47 | -6.707% | 1 | 8 | -68.458% |
| 2026-03-31 | 157.00 | 157.00 | 157.00 | 157.00 | -4.883% | 1 | 9 | -70.573% |
| 2026-03-27 | 165.06 | 165.06 | 165.06 | 165.06 | +6.807% | 20 | 8 | -72.010% |
| 2026-03-26 | 154.53 | 154.54 | 154.53 | 154.54 | +4.709% | 9 | 8 | -70.105% |
| 2026-03-20 | 147.59 | 147.59 | 147.59 | 147.59 | +19.992% | 1 | 8 | -68.697% |
| 2026-03-10 | 123.00 | 123.00 | 123.00 | 123.00 | +1.787% | 1 | 38 | -62.439% |
| 2026-03-09 | 128.00 | 128.00 | 120.84 | 120.84 | -6.326% | 3 | 37 | -61.768% |
| 2026-03-06 | 129.00 | 129.00 | 129.00 | 129.00 | +11.207% | 1 | 38 | -64.186% |
| 2026-03-04 | 116.00 | 116.00 | 116.00 | 116.00 | -1.049% | 1 | 37 | -60.172% |
| 2026-02-27 | 117.23 | 117.23 | 117.23 | 117.23 | +1.771% | 1 | 36 | -60.590% |
| 2026-02-26 | 115.19 | 115.19 | 115.19 | 115.19 | -4.136% | 1 | 35 | -59.892% |
| 2026-02-23 | 118.00 | 120.16 | 118.00 | 120.16 | +5.682% | 3 | 34 | -61.551% |
| 2026-01-29 | 113.70 | 113.70 | 113.70 | 113.70 | +7.875% | 2 | 33 | -59.367% |
| 2026-01-27 | 105.40 | 105.40 | 105.40 | 105.40 | -8.475% | 2 | 33 | -56.167% |
| 2025-12-22 | 115.17 | 115.17 | 115.16 | 115.16 | -4.384% | 15 | 16 | -59.882% |
| 2025-12-19 | 120.98 | 120.98 | 120.24 | 120.44 | +0.125% | 31 | 16 | -61.641% |
| 2025-12-15 | 120.29 | 120.29 | 120.29 | 120.29 | +1.511% | 1 | 16 | -61.593% |
| 2025-12-12 | 117.30 | 120.62 | 117.21 | 118.50 | 0.000% | 30 | 15 | -61.013% |