SPY270917P00390000
SPY Sep 17 2027 390.00 Put
optionOPRA
EODOct 22, 2026
2.43USD+10.959%(+0.24)4Vol145OI
SPY270917P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +10.959% | 4 | 149 | 0.000% |
| 2026-10-16 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -0.905% | 1 | 148 | +10.959% |
| 2026-10-15 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +0.455% | 1 | 147 | +9.955% |
| 2026-10-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 1 | 146 | +10.455% |
| 2026-10-13 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -10.788% | 1 | 145 | +13.023% |
| 2026-10-01 | 2.3900 | 2.4100 | 2.3900 | 2.4100 | +3.879% | 81 | 64 | +0.830% |
| 2026-09-25 | 2.3300 | 2.3300 | 2.3200 | 2.3200 | -0.855% | 5 | 64 | +4.741% |
| 2026-09-23 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -1.266% | 3 | 64 | +3.846% |
| 2026-09-21 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -5.578% | 4 | 61 | +2.532% |
| 2026-09-17 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -2.713% | 2 | 61 | -3.187% |
| 2026-09-15 | 2.5700 | 2.5900 | 2.5700 | 2.5800 | -1.149% | 3 | 61 | -5.814% |
| 2026-09-14 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | +3.162% | 2 | 62 | -6.897% |
| 2026-09-11 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -4.167% | 2 | 62 | -3.953% |
| 2026-09-10 | 2.6600 | 2.6900 | 2.6400 | 2.6400 | +8.197% | 3 | 64 | -7.955% |
| 2026-09-03 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | -4.314% | 4 | 62 | -0.410% |
| 2026-09-02 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -3.409% | 10 | 63 | -4.706% |
| 2026-09-01 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | -2.941% | 2 | 63 | -7.955% |
| 2026-08-31 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | +0.369% | 2 | 65 | -10.662% |
| 2026-08-27 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -4.577% | 1 | 65 | -10.332% |
| 2026-08-26 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -8.974% | 1 | 65 | -14.437% |
| 2026-08-18 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +4.348% | 1 | 64 | -22.115% |
| 2026-08-14 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 0.000% | 1 | 64 | -18.729% |
| 2026-08-12 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.993% | 1 | 63 | -18.729% |
| 2026-08-07 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -1.948% | 10 | 59 | -19.536% |
| 2026-08-05 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | -26.667% | 13 | 58 | -21.104% |
| 2026-06-17 | 4.0200 | 4.2000 | 4.0200 | 4.2000 | -10.448% | 2 | 58 | -42.143% |
| 2026-05-08 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -4.481% | 1 | 58 | -48.188% |
| 2026-05-01 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -4.102% | 2 | 58 | -50.509% |
| 2026-04-27 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -0.583% | 1 | 58 | -52.539% |
| 2026-04-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.277% | 1 | 58 | -52.816% |
| 2026-04-17 | 5.3400 | 5.3400 | 5.2700 | 5.2700 | -5.045% | 57 | 58 | -53.890% |
| 2026-04-14 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.035% | 7 | 9 | -56.216% |
| 2026-04-13 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -19.650% | 1 | 2 | -59.296% |
| 2026-04-02 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -7.587% | 1 | 1 | -67.295% |
| 2026-03-26 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | 0.000% | 1 | 0 | -69.776% |