SPY270617P00805000
SPY Jun 17 2027 805.00 Put
optionOPRA
EODOct 27, 2026
48.70USD+0.371%(+0.18)51Vol2,553OI
SPY270617P00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 48.54 | 48.98 | 48.54 | 48.70 | +0.371% | 51 | 2,504 | 0.000% |
| 2026-10-20 | 48.59 | 48.59 | 47.26 | 48.52 | -4.582% | 33 | 2,500 | +0.371% |
| 2026-10-19 | 50.24 | 50.85 | 50.24 | 50.85 | +4.393% | 2 | 2,499 | -4.228% |
| 2026-10-15 | 48.71 | 48.71 | 48.71 | 48.71 | +0.807% | 3 | 2,496 | -0.021% |
| 2026-10-14 | 48.97 | 48.97 | 48.32 | 48.32 | +9.519% | 20 | 2,483 | +0.786% |
| 2026-10-13 | 44.23 | 44.23 | 44.12 | 44.12 | -0.854% | 2 | 2,483 | +10.381% |
| 2026-10-12 | 44.50 | 44.50 | 44.50 | 44.50 | -0.492% | 3 | 2,486 | +9.438% |
| 2026-10-09 | 45.40 | 45.40 | 44.72 | 44.72 | -1.171% | 8 | 2,486 | +8.900% |
| 2026-10-07 | 46.60 | 46.60 | 45.25 | 45.25 | +2.168% | 2 | 2,486 | +7.624% |
| 2026-10-06 | 44.29 | 44.29 | 44.29 | 44.29 | -11.011% | 1 | 2,487 | +9.957% |
| 2026-10-02 | 48.57 | 49.77 | 48.57 | 49.77 | -6.693% | 65 | 2,427 | -2.150% |
| 2026-10-01 | 53.34 | 53.34 | 53.34 | 53.34 | +7.692% | 1 | 2,427 | -8.699% |
| 2026-09-30 | 50.16 | 50.16 | 49.40 | 49.53 | +4.384% | 66 | 2,395 | -1.676% |
| 2026-09-21 | 49.91 | 49.91 | 47.45 | 47.45 | -12.535% | 8 | 2,387 | +2.634% |
| 2026-09-17 | 54.27 | 54.27 | 54.25 | 54.25 | -4.841% | 42 | 2,368 | -10.230% |
| 2026-09-15 | 57.01 | 57.01 | 57.01 | 57.01 | +4.875% | 1 | 2,368 | -14.576% |
| 2026-09-11 | 54.36 | 54.36 | 54.36 | 54.36 | -6.292% | 12 | 2,368 | -10.412% |
| 2026-09-10 | 57.99 | 58.01 | 57.99 | 58.01 | +9.391% | 2 | 2,367 | -16.049% |
| 2026-09-08 | 53.03 | 53.03 | 53.03 | 53.03 | -3.879% | 1 | 2,367 | -8.165% |
| 2026-09-01 | 55.17 | 55.17 | 55.17 | 55.17 | -0.325% | 1 | 2,367 | -11.727% |
| 2026-08-26 | 55.59 | 55.59 | 54.75 | 55.35 | -0.895% | 64 | 2,345 | -12.014% |
| 2026-08-25 | 55.75 | 56.12 | 55.75 | 55.85 | -1.621% | 17 | 2,344 | -12.802% |
| 2026-08-24 | 57.21 | 57.38 | 56.74 | 56.77 | +3.860% | 16 | 2,344 | -14.215% |
| 2026-08-19 | 55.48 | 55.48 | 53.65 | 54.66 | -2.671% | 536 | 1,838 | -10.904% |
| 2026-08-18 | 56.08 | 56.78 | 54.99 | 56.16 | +3.406% | 1,859 | 908 | -13.283% |
| 2026-08-17 | 52.62 | 54.31 | 52.62 | 54.31 | +1.571% | 33 | 898 | -10.330% |
| 2026-08-11 | 53.47 | 53.47 | 53.47 | 53.47 | -0.093% | 1 | 898 | -8.921% |
| 2026-08-10 | 53.46 | 53.52 | 53.46 | 53.52 | -0.131% | 2 | 898 | -9.006% |
| 2026-08-07 | 53.59 | 53.59 | 53.59 | 53.59 | -6.865% | 1 | 898 | -9.125% |
| 2026-08-04 | 57.54 | 57.54 | 57.54 | 57.54 | -23.341% | 1 | 897 | -15.363% |
| 2026-07-23 | 75.06 | 75.06 | 75.06 | 75.06 | +11.249% | 1 | 898 | -35.119% |
| 2026-07-13 | 65.94 | 67.49 | 65.87 | 67.47 | +5.554% | 4 | 898 | -27.820% |
| 2026-07-10 | 66.11 | 66.22 | 63.92 | 63.92 | -8.868% | 36 | 875 | -23.811% |
| 2026-07-08 | 70.72 | 70.72 | 69.32 | 70.14 | +4.406% | 55 | 842 | -30.567% |
| 2026-07-07 | 66.75 | 69.47 | 66.49 | 67.18 | +0.992% | 247 | 930 | -27.508% |
| 2026-07-06 | 66.92 | 67.01 | 66.36 | 66.52 | -8.349% | 18 | 933 | -26.789% |
| 2026-07-02 | 71.58 | 72.58 | 70.62 | 72.58 | -6.348% | 96 | 888 | -32.902% |
| 2026-06-26 | 77.49 | 77.50 | 77.49 | 77.50 | -1.412% | 6 | 882 | -37.161% |
| 2026-06-25 | 78.39 | 78.85 | 78.26 | 78.61 | +16.201% | 35 | 858 | -38.049% |
| 2026-06-15 | 68.55 | 68.55 | 67.65 | 67.65 | -1.999% | 682 | 176 | -28.012% |
| 2026-06-03 | 69.03 | 69.03 | 69.03 | 69.03 | -3.116% | 173 | 3 | -29.451% |
| 2026-05-27 | 71.25 | 71.25 | 71.25 | 71.25 | +0.169% | 1 | 4 | -31.649% |
| 2026-05-26 | 71.13 | 71.13 | 71.13 | 71.13 | -27.344% | 3 | 1 | -31.534% |
| 2026-04-17 | 97.90 | 97.90 | 97.90 | 97.90 | 0.000% | 1 | 1 | -50.255% |