SPY270617P00840000
SPY Jun 17 2027 840.00 Put
optionOPRA
EODOct 26, 2026
77.63USD-2.106%(-1.67)1Vol3,307OI
SPY270617P00840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 77.63 | 77.63 | 77.63 | 77.63 | -2.106% | 1 | 3,308 | 0.000% |
| 2026-10-23 | 79.30 | 79.30 | 79.30 | 79.30 | +3.081% | 9 | 3,299 | -2.106% |
| 2026-10-22 | 76.83 | 76.93 | 76.81 | 76.93 | +17.307% | 44 | 3,290 | +0.910% |
| 2026-10-12 | 65.58 | 65.58 | 65.58 | 65.58 | -2.119% | 1 | 3,289 | +18.375% |
| 2026-10-09 | 67.00 | 67.00 | 67.00 | 67.00 | -7.752% | 1 | 3,288 | +15.866% |
| 2026-10-02 | 72.63 | 72.63 | 72.63 | 72.63 | -3.405% | 1 | 3,289 | +6.884% |
| 2026-09-30 | 75.19 | 75.19 | 75.19 | 75.19 | +5.545% | 4 | 3,287 | +3.245% |
| 2026-09-25 | 73.97 | 74.03 | 71.23 | 71.24 | -7.444% | 64 | 3,246 | +8.970% |
| 2026-09-24 | 76.24 | 77.07 | 76.24 | 76.97 | +11.632% | 58 | 3,245 | +0.857% |
| 2026-09-22 | 68.95 | 68.95 | 68.95 | 68.95 | -1.514% | 1 | 3,245 | +12.589% |
| 2026-09-21 | 74.63 | 74.63 | 70.01 | 70.01 | -12.487% | 32 | 3,276 | +10.884% |
| 2026-09-18 | 79.69 | 81.02 | 79.69 | 80.00 | -0.287% | 11 | 3,271 | -2.963% |
| 2026-09-17 | 80.23 | 80.23 | 80.23 | 80.23 | -2.373% | 1 | 3,271 | -3.241% |
| 2026-09-14 | 82.18 | 82.18 | 82.18 | 82.18 | -2.085% | 1 | 3,270 | -5.537% |
| 2026-09-10 | 83.93 | 83.93 | 83.93 | 83.93 | +10.362% | 10 | 3,260 | -7.506% |
| 2026-09-08 | 76.43 | 76.51 | 75.84 | 76.05 | +4.150% | 106 | 3,189 | +2.078% |
| 2026-09-03 | 73.02 | 73.02 | 73.02 | 73.02 | -8.473% | 1 | 3,189 | +6.313% |
| 2026-09-01 | 80.75 | 80.75 | 79.78 | 79.78 | +4.151% | 20 | 3,169 | -2.695% |
| 2026-08-31 | 78.01 | 78.01 | 76.60 | 76.60 | +3.193% | 3 | 3,167 | +1.345% |
| 2026-08-27 | 74.30 | 74.30 | 74.16 | 74.23 | -4.219% | 8 | 3,165 | +4.580% |
| 2026-08-26 | 78.77 | 79.17 | 77.50 | 77.50 | -1.198% | 10 | 3,163 | +0.168% |
| 2026-08-25 | 78.39 | 78.66 | 78.30 | 78.44 | -0.809% | 16 | 3,161 | -1.033% |
| 2026-08-24 | 80.38 | 80.38 | 79.07 | 79.08 | +1.281% | 12 | 3,161 | -1.834% |
| 2026-08-21 | 78.75 | 78.75 | 78.08 | 78.08 | -1.064% | 7 | 3,159 | -0.576% |
| 2026-08-20 | 78.90 | 78.92 | 78.90 | 78.92 | +1.898% | 2 | 3,158 | -1.635% |
| 2026-08-18 | 76.89 | 78.19 | 76.89 | 77.45 | +3.681% | 1,069 | 2,628 | +0.232% |
| 2026-08-17 | 72.45 | 74.70 | 72.44 | 74.70 | +3.262% | 5,256 | 3 | +3.922% |
| 2026-08-13 | 72.36 | 72.77 | 72.34 | 72.34 | -5.327% | 4 | 5 | +7.313% |
| 2026-08-06 | 76.43 | 76.43 | 76.41 | 76.41 | +2.303% | 2 | 4 | +1.597% |
| 2026-08-04 | 74.76 | 74.76 | 74.69 | 74.69 | -25.571% | 2 | 3 | +3.936% |
| 2026-07-30 | 100.35 | 100.35 | 100.35 | 100.35 | +9.708% | 2 | 1 | -22.641% |
| 2026-07-22 | 91.19 | 91.47 | 91.19 | 91.47 | +2.178% | 2 | 495 | -15.131% |
| 2026-07-13 | 89.69 | 89.69 | 89.52 | 89.52 | -2.664% | 2 | 494 | -13.282% |
| 2026-07-07 | 93.71 | 93.94 | 90.95 | 91.97 | +2.087% | 137 | 423 | -15.592% |
| 2026-07-06 | 91.97 | 92.00 | 89.84 | 90.09 | -7.846% | 609 | 131 | -13.831% |
| 2026-07-02 | 91.66 | 98.03 | 91.04 | 97.76 | -15.528% | 222 | 23 | -20.591% |
| 2026-06-09 | 112.36 | 117.75 | 112.36 | 115.73 | +12.907% | 28 | 14 | -32.921% |
| 2026-05-20 | 102.70 | 102.70 | 102.50 | 102.50 | -1.688% | 8 | 6 | -24.263% |
| 2026-05-15 | 104.27 | 104.27 | 104.26 | 104.26 | +4.837% | 6 | 6 | -25.542% |
| 2026-05-14 | 99.45 | 99.45 | 99.45 | 99.45 | -10.405% | 1 | 5 | -21.941% |
| 2026-05-06 | 111.00 | 111.00 | 111.00 | 111.00 | 0.000% | 5 | 0 | -30.063% |