SPY270917P00400000
SPY Sep 17 2027 400.00 Put
optionOPRA
EODOct 27, 2026
2.55USD-2.299%(-0.06)3Vol749OI
SPY270917P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -2.299% | 3 | 749 | 0.000% |
| 2026-10-26 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -8.099% | 8 | 749 | -2.299% |
| 2026-10-23 | 2.8700 | 2.8700 | 2.8400 | 2.8400 | +3.273% | 3 | 748 | -10.211% |
| 2026-10-22 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +13.636% | 1 | 748 | -7.273% |
| 2026-10-21 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -5.837% | 1 | 747 | +5.372% |
| 2026-10-19 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -8.865% | 1 | 746 | -0.778% |
| 2026-10-16 | 2.6700 | 2.8200 | 2.6700 | 2.8200 | +18.487% | 8 | 753 | -9.574% |
| 2026-10-15 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.459% | 1 | 753 | +7.143% |
| 2026-10-14 | 2.3600 | 2.4400 | 2.3600 | 2.4400 | +6.550% | 20 | 763 | +4.508% |
| 2026-10-13 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -1.293% | 10 | 753 | +11.354% |
| 2026-10-12 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.734% | 13 | 753 | +9.914% |
| 2026-10-08 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +2.119% | 2 | 753 | +5.809% |
| 2026-10-07 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +1.288% | 6 | 753 | +8.051% |
| 2026-10-06 | 2.3800 | 2.3800 | 2.3300 | 2.3300 | -3.320% | 3 | 752 | +9.442% |
| 2026-10-05 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | -8.365% | 2 | 751 | +5.809% |
| 2026-10-01 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +6.048% | 4 | 751 | -3.042% |
| 2026-09-30 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 0.000% | 3 | 749 | +2.823% |
| 2026-09-25 | 2.4900 | 2.5000 | 2.4800 | 2.4800 | -2.362% | 34 | 749 | +2.823% |
| 2026-09-23 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | +3.252% | 6 | 748 | +0.394% |
| 2026-09-22 | 2.5100 | 2.5100 | 2.4500 | 2.4600 | -3.150% | 20 | 737 | +3.659% |
| 2026-09-21 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | -4.511% | 2 | 738 | +0.394% |
| 2026-09-18 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -7.639% | 1 | 737 | -4.135% |
| 2026-09-16 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +5.495% | 1 | 737 | -11.458% |
| 2026-09-11 | 2.7400 | 2.7400 | 2.7300 | 2.7300 | -5.536% | 4 | 737 | -6.593% |
| 2026-09-10 | 2.8400 | 2.8900 | 2.8400 | 2.8900 | +10.728% | 4 | 737 | -11.765% |
| 2026-09-03 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -3.333% | 3 | 737 | -2.299% |
| 2026-09-02 | 2.7500 | 2.7700 | 2.7000 | 2.7000 | -5.594% | 18 | 749 | -5.556% |
| 2026-09-01 | 2.8300 | 2.8600 | 2.7900 | 2.8600 | +0.351% | 48 | 751 | -10.839% |
| 2026-08-31 | 2.9400 | 2.9400 | 2.8500 | 2.8500 | -1.724% | 21 | 730 | -10.526% |
| 2026-08-27 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | -3.333% | 21 | 749 | -12.069% |
| 2026-08-26 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | -3.846% | 13 | 747 | -15.000% |
| 2026-08-25 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -0.637% | 1 | 748 | -18.269% |
| 2026-08-24 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | -0.946% | 20 | 755 | -18.790% |
| 2026-08-21 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | -2.160% | 3 | 755 | -19.558% |
| 2026-08-20 | 3.2800 | 3.2800 | 3.2100 | 3.2400 | -3.571% | 22 | 734 | -21.296% |
| 2026-08-18 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +1.818% | 1 | 733 | -24.107% |
| 2026-08-17 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | +4.430% | 28 | 713 | -22.727% |
| 2026-08-14 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | -0.629% | 11 | 703 | -19.304% |
| 2026-08-13 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | +0.315% | 3 | 702 | -19.811% |
| 2026-08-12 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -2.462% | 1 | 702 | -19.558% |
| 2026-08-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +0.619% | 1 | 702 | -21.538% |
| 2026-08-10 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | -0.920% | 6 | 697 | -21.053% |
| 2026-08-07 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -1.212% | 44 | 653 | -21.779% |
| 2026-08-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.786% | 2 | 652 | -22.727% |
| 2026-08-04 | 3.4700 | 3.4700 | 3.3600 | 3.3600 | -5.882% | 8 | 653 | -24.107% |
| 2026-08-03 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -5.305% | 1 | 652 | -28.571% |
| 2026-07-31 | 3.9200 | 3.9200 | 3.7700 | 3.7700 | -3.827% | 38 | 641 | -32.361% |
| 2026-07-30 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +0.256% | 5 | 636 | -34.949% |
| 2026-07-28 | 3.8900 | 3.9200 | 3.8900 | 3.9100 | -6.235% | 3 | 634 | -34.783% |
| 2026-07-24 | 4.0300 | 4.1700 | 3.9800 | 4.1700 | -0.477% | 7 | 634 | -38.849% |
| 2026-07-23 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +3.970% | 1 | 634 | -39.141% |
| 2026-07-20 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -3.125% | 1 | 634 | -36.725% |
| 2026-07-02 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | +3.741% | 3 | 634 | -38.702% |
| 2026-07-01 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -9.481% | 2 | 636 | -36.409% |
| 2026-06-26 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +2.546% | 1 | 635 | -42.438% |
| 2026-06-18 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -3.356% | 4 | 635 | -40.972% |
| 2026-06-17 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +5.674% | 4 | 635 | -42.953% |
| 2026-06-16 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 0.000% | 4 | 635 | -39.716% |
| 2026-06-15 | 4.2400 | 4.2400 | 4.1800 | 4.2300 | -12.058% | 73 | 634 | -39.716% |
| 2026-06-10 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +6.652% | 4 | 630 | -46.985% |
| 2026-06-08 | 4.5400 | 4.5400 | 4.4400 | 4.5100 | -3.632% | 4 | 629 | -43.459% |
| 2026-06-05 | 4.3300 | 4.6800 | 4.3300 | 4.6800 | +5.643% | 2 | 627 | -45.513% |
| 2026-06-04 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +0.682% | 25 | 652 | -42.438% |
| 2026-06-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 15 | 652 | -42.045% |
| 2026-06-02 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | +1.176% | 20 | 662 | -40.698% |
| 2026-06-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.746% | 10 | 662 | -40.000% |
| 2026-05-28 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | -3.319% | 6 | 665 | -41.648% |
| 2026-05-26 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -8.316% | 3 | 665 | -43.584% |
| 2026-05-19 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -0.404% | 1 | 664 | -48.276% |
| 2026-05-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.255% | 1 | 665 | -48.485% |
| 2026-05-12 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +2.376% | 1 | 665 | -50.677% |
| 2026-05-07 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.896% | 1 | 665 | -49.505% |
| 2026-05-05 | 5.2800 | 5.3100 | 5.2800 | 5.3100 | +0.568% | 3 | 665 | -51.977% |
| 2026-05-01 | 5.1900 | 5.2800 | 5.1900 | 5.2800 | -0.752% | 11 | 666 | -51.705% |
| 2026-04-30 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -3.273% | 7 | 666 | -52.068% |
| 2026-04-27 | 5.5000 | 5.5000 | 5.4900 | 5.5000 | +0.548% | 20 | 659 | -53.636% |
| 2026-04-24 | 5.6000 | 5.6000 | 5.4700 | 5.4700 | -2.321% | 406 | 641 | -53.382% |
| 2026-04-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 4 | 235 | -54.464% |
| 2026-04-22 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.061% | 1 | 231 | -55.263% |
| 2026-04-21 | 5.9200 | 5.9200 | 5.8800 | 5.8800 | +2.977% | 15 | 215 | -56.633% |
| 2026-04-17 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -5.620% | 5 | 215 | -55.342% |
| 2026-04-16 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.171% | 1 | 211 | -57.851% |
| 2026-04-14 | 6.0100 | 6.0100 | 5.9800 | 5.9800 | -5.827% | 2 | 210 | -57.358% |
| 2026-04-09 | 6.3200 | 6.3500 | 6.3200 | 6.3500 | -3.053% | 205 | 209 | -59.843% |
| 2026-04-08 | 6.3600 | 6.6000 | 6.3600 | 6.5500 | -29.872% | 4 | 5 | -61.069% |
| 2026-03-27 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +6.621% | 2 | 4 | -72.698% |
| 2026-03-26 | 8.2900 | 8.7600 | 8.2900 | 8.7600 | 0.000% | 2 | 0 | -70.890% |