SPY270617P00820000
SPY Jun 17 2027 820.00 Put
optionOPRA
EODOct 26, 2026
62.27USD+5.453%(+3.22)6Vol1,828OI
SPY270617P00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 62.50 | 62.50 | 62.27 | 62.27 | +5.453% | 6 | 1,827 | 0.000% |
| 2026-10-19 | 58.32 | 59.05 | 57.95 | 59.05 | -3.639% | 4 | 1,826 | +5.453% |
| 2026-10-16 | 61.28 | 61.28 | 61.28 | 61.28 | +10.914% | 1 | 1,826 | +1.616% |
| 2026-10-15 | 55.25 | 55.25 | 55.25 | 55.25 | -3.561% | 1 | 1,826 | +12.706% |
| 2026-10-14 | 57.29 | 57.29 | 57.29 | 57.29 | +9.625% | 1 | 1,826 | +8.693% |
| 2026-10-12 | 52.26 | 52.26 | 52.26 | 52.26 | -0.722% | 1 | 1,825 | +19.154% |
| 2026-10-09 | 52.64 | 52.64 | 52.64 | 52.64 | -3.801% | 1 | 1,824 | +18.294% |
| 2026-10-08 | 54.72 | 54.72 | 54.72 | 54.72 | +0.904% | 1 | 1,824 | +13.798% |
| 2026-10-07 | 54.38 | 54.51 | 54.23 | 54.23 | +5.178% | 7 | 1,826 | +14.826% |
| 2026-10-06 | 52.02 | 52.02 | 51.56 | 51.56 | -8.533% | 3 | 1,824 | +20.772% |
| 2026-10-05 | 56.37 | 56.37 | 56.37 | 56.37 | -5.515% | 1 | 1,824 | +10.467% |
| 2026-09-25 | 59.66 | 59.66 | 59.66 | 59.66 | +1.566% | 1 | 1,824 | +4.375% |
| 2026-09-23 | 58.74 | 58.74 | 58.74 | 58.74 | +5.062% | 1 | 1,824 | +6.010% |
| 2026-09-22 | 55.81 | 55.91 | 55.81 | 55.91 | -12.586% | 13 | 1,836 | +11.375% |
| 2026-09-18 | 63.96 | 63.96 | 63.96 | 63.96 | -0.606% | 1 | 1,835 | -2.642% |
| 2026-09-17 | 63.69 | 64.35 | 63.69 | 64.35 | +2.338% | 2 | 1,836 | -3.232% |
| 2026-09-11 | 62.52 | 62.88 | 62.52 | 62.88 | -8.218% | 14 | 1,822 | -0.970% |
| 2026-09-10 | 67.85 | 68.66 | 67.85 | 68.51 | +10.304% | 12 | 1,830 | -9.108% |
| 2026-09-08 | 61.86 | 62.11 | 61.86 | 62.11 | -4.929% | 2 | 1,829 | +0.258% |
| 2026-09-01 | 65.33 | 65.33 | 65.33 | 65.33 | +8.504% | 1 | 1,828 | -4.684% |
| 2026-08-28 | 59.96 | 61.26 | 59.96 | 60.21 | +0.150% | 5 | 1,826 | +3.421% |
| 2026-08-27 | 62.47 | 62.47 | 59.75 | 60.12 | -5.338% | 11 | 1,822 | +3.576% |
| 2026-08-26 | 64.41 | 64.41 | 63.51 | 63.51 | -4.223% | 42 | 1,823 | -1.952% |
| 2026-08-24 | 66.42 | 66.42 | 66.31 | 66.31 | +2.663% | 2 | 1,823 | -6.093% |
| 2026-08-21 | 64.59 | 64.59 | 64.59 | 64.59 | -1.570% | 1 | 1,823 | -3.592% |
| 2026-08-20 | 65.38 | 66.27 | 65.38 | 65.62 | +5.890% | 9 | 1,821 | -5.105% |
| 2026-08-19 | 61.98 | 61.98 | 61.97 | 61.97 | -3.172% | 2 | 1,820 | +0.484% |
| 2026-08-18 | 64.32 | 64.33 | 63.53 | 64.00 | +4.150% | 40 | 1,809 | -2.703% |
| 2026-08-17 | 60.31 | 62.48 | 60.22 | 61.45 | +2.828% | 1,842 | 39 | +1.334% |
| 2026-08-14 | 58.98 | 60.28 | 58.98 | 59.76 | +0.606% | 34 | 25 | +4.200% |
| 2026-08-13 | 59.40 | 59.40 | 59.40 | 59.40 | -3.446% | 1 | 25 | +4.832% |
| 2026-08-12 | 60.86 | 61.59 | 60.86 | 61.52 | -2.225% | 5 | 23 | +1.219% |
| 2026-08-11 | 62.24 | 62.92 | 62.24 | 62.92 | +2.459% | 2 | 21 | -1.033% |
| 2026-08-10 | 61.41 | 61.41 | 61.41 | 61.41 | -1.460% | 1 | 20 | +1.400% |
| 2026-08-07 | 62.32 | 62.32 | 62.32 | 62.32 | -22.728% | 5 | 15 | -0.080% |
| 2026-06-18 | 80.65 | 80.65 | 80.65 | 80.65 | -11.090% | 1 | 14 | -22.790% |
| 2026-06-10 | 91.70 | 91.75 | 90.18 | 90.71 | +13.105% | 4 | 10 | -31.353% |
| 2026-05-27 | 80.20 | 80.20 | 80.20 | 80.20 | -4.501% | 1 | 10 | -22.357% |
| 2026-05-22 | 83.98 | 83.98 | 83.98 | 83.98 | -4.882% | 1 | 9 | -25.851% |
| 2026-05-21 | 88.43 | 88.43 | 88.29 | 88.29 | +1.471% | 2 | 7 | -29.471% |
| 2026-05-20 | 87.01 | 87.01 | 87.01 | 87.01 | -4.416% | 1 | 7 | -28.434% |
| 2026-05-19 | 91.03 | 91.03 | 91.03 | 91.03 | +2.592% | 1 | 6 | -31.594% |
| 2026-05-18 | 88.47 | 88.73 | 87.76 | 88.73 | +0.260% | 5 | 3 | -29.821% |
| 2026-05-12 | 92.85 | 92.85 | 88.50 | 88.50 | -1.667% | 4 | 5 | -29.638% |
| 2026-05-11 | 88.65 | 90.00 | 88.65 | 90.00 | -9.548% | 2 | 3 | -30.811% |
| 2026-05-05 | 99.50 | 99.50 | 99.50 | 99.50 | 0.000% | 1 | 2 | -37.417% |
| 2026-05-01 | 99.50 | 99.50 | 99.50 | 99.50 | -16.799% | 1 | 1 | -37.417% |
| 2026-04-16 | 119.59 | 119.59 | 119.59 | 119.59 | -28.014% | 1 | 1 | -47.930% |
| 2026-04-07 | 166.13 | 166.13 | 166.13 | 166.13 | -9.962% | 3 | 1 | -62.517% |
| 2026-03-27 | 183.86 | 184.57 | 183.79 | 184.51 | +21.133% | 6 | 3 | -66.251% |
| 2026-03-12 | 153.50 | 153.50 | 152.32 | 152.32 | 0.000% | 3 | 3 | -59.119% |