SPY270917P00300000
SPY Sep 17 2027 300.00 Put
optionOPRA
EODOct 27, 2026
1.20USD0.000%(0.00)100Vol921OI
SPY270917P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 100 | 821 | 0.000% |
| 2026-10-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +7.143% | 1 | 821 | 0.000% |
| 2026-10-21 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | -6.667% | 10 | 830 | +7.143% |
| 2026-10-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +9.091% | 1 | 829 | 0.000% |
| 2026-10-14 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +3.774% | 1 | 829 | +9.091% |
| 2026-10-13 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -0.935% | 1 | 829 | +13.208% |
| 2026-10-12 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -1.835% | 1 | 829 | +12.150% |
| 2026-10-09 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 44 | 787 | +10.092% |
| 2026-10-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +0.917% | 8 | 787 | +9.091% |
| 2026-10-06 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -4.386% | 8 | 787 | +10.092% |
| 2026-10-05 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -1.724% | 9 | 778 | +5.263% |
| 2026-10-02 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -2.521% | 1 | 777 | +3.448% |
| 2026-10-01 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +5.310% | 1 | 777 | +0.840% |
| 2026-09-28 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -3.419% | 10 | 773 | +6.195% |
| 2026-09-23 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | +1.739% | 2 | 772 | +2.564% |
| 2026-09-22 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | -8.730% | 507 | 634 | +4.348% |
| 2026-09-18 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.000% | 5 | 629 | -4.762% |
| 2026-09-17 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +0.800% | 200 | 429 | -4.762% |
| 2026-09-04 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 429 | -4.000% |
| 2026-09-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -8.088% | 1 | 429 | -4.000% |
| 2026-09-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.158% | 1 | 428 | -11.765% |
| 2026-08-31 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -6.711% | 1 | 427 | -13.669% |
| 2026-08-25 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -2.614% | 4 | 423 | -19.463% |
| 2026-08-21 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +0.658% | 1 | 423 | -21.569% |
| 2026-08-19 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.935% | 5 | 423 | -21.053% |
| 2026-08-17 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +2.649% | 1 | 422 | -22.581% |
| 2026-08-14 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -0.658% | 1 | 422 | -20.530% |
| 2026-08-13 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -2.564% | 100 | 395 | -21.053% |
| 2026-08-07 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -4.294% | 1 | 394 | -23.077% |
| 2026-08-04 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | -6.857% | 12 | 394 | -26.380% |
| 2026-08-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -8.377% | 5 | 389 | -31.429% |
| 2026-07-31 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -2.551% | 10 | 389 | -37.173% |
| 2026-07-29 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.000% | 1 | 389 | -38.776% |
| 2026-07-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 1 | 388 | -40.000% |
| 2026-07-23 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +13.889% | 10 | 378 | -41.463% |
| 2026-07-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.043% | 4 | 374 | -33.333% |
| 2026-07-17 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +10.106% | 1 | 374 | -42.029% |
| 2026-07-16 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 0.000% | 10 | 377 | -36.170% |
| 2026-07-14 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -2.591% | 1 | 376 | -36.170% |
| 2026-07-01 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | -8.095% | 6 | 377 | -37.824% |
| 2026-06-26 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -0.474% | 10 | 367 | -42.857% |
| 2026-06-25 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -2.315% | 2 | 367 | -43.128% |
| 2026-06-24 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -0.917% | 1 | 367 | -44.444% |
| 2026-06-23 | 2.2700 | 2.2700 | 2.1800 | 2.1800 | +4.808% | 20 | 347 | -44.954% |
| 2026-06-22 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +2.463% | 10 | 337 | -42.308% |
| 2026-06-16 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.976% | 1 | 336 | -40.887% |
| 2026-06-15 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | -13.136% | 8 | 331 | -41.463% |
| 2026-06-10 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | +9.259% | 5 | 326 | -49.153% |
| 2026-06-08 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +4.348% | 3 | 323 | -44.444% |
| 2026-06-01 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -8.000% | 2 | 323 | -42.029% |
| 2026-05-21 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -10.000% | 161 | 162 | -46.667% |
| 2026-05-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 10 | 152 | -52.000% |
| 2026-05-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +3.175% | 50 | 105 | -53.846% |
| 2026-05-01 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -4.545% | 100 | 5 | -52.381% |
| 2026-04-24 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -2.222% | 1 | 5 | -54.545% |
| 2026-04-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.174% | 1 | 4 | -55.556% |
| 2026-04-22 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -4.167% | 1 | 3 | -56.522% |
| 2026-04-16 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 0.000% | 2 | 2 | -58.333% |