SPY270917P00420000
SPY Sep 17 2027 420.00 Put
optionOPRA
EODOct 22, 2026
2.95USD+6.115%(+0.17)1Vol282OI
SPY270917P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +6.115% | 1 | 283 | 0.000% |
| 2026-10-21 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -3.136% | 5 | 284 | +6.115% |
| 2026-10-19 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -9.177% | 1 | 283 | +2.787% |
| 2026-10-16 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | +17.910% | 6 | 282 | -6.646% |
| 2026-10-13 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 0.000% | 82 | 205 | +10.075% |
| 2026-10-12 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -7.586% | 3 | 202 | +10.075% |
| 2026-09-21 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 202 | +1.724% |
| 2026-09-18 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.785% | 1 | 201 | -3.279% |
| 2026-09-16 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -1.553% | 2 | 199 | -6.940% |
| 2026-09-15 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +2.548% | 1 | 198 | -8.385% |
| 2026-09-14 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +2.614% | 1 | 197 | -6.051% |
| 2026-09-02 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -19.048% | 2 | 197 | -3.595% |
| 2026-08-20 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +2.162% | 1 | 196 | -21.958% |
| 2026-08-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.648% | 46 | 180 | -20.270% |
| 2026-08-14 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -5.455% | 5 | 177 | -18.956% |
| 2026-08-04 | 3.9700 | 3.9700 | 3.8500 | 3.8500 | -17.026% | 8 | 182 | -23.377% |
| 2026-07-27 | 4.7700 | 4.7700 | 4.6400 | 4.6400 | +3.571% | 2 | 181 | -36.422% |
| 2026-07-10 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -1.538% | 5 | 176 | -34.152% |
| 2026-07-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 3 | 173 | -35.165% |
| 2026-07-07 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -3.805% | 8 | 165 | -35.165% |
| 2026-06-29 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -2.875% | 1 | 166 | -37.632% |
| 2026-06-16 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -13.805% | 4 | 162 | -39.425% |
| 2026-06-09 | 4.9500 | 5.6500 | 4.9500 | 5.6500 | +9.496% | 5 | 157 | -47.788% |
| 2026-06-08 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +1.775% | 1 | 157 | -42.829% |
| 2026-06-03 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +4.752% | 30 | 157 | -41.815% |
| 2026-06-01 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -6.564% | 2 | 159 | -39.050% |
| 2026-05-26 | 5.0500 | 5.1800 | 5.0500 | 5.1800 | -9.282% | 42 | 117 | -43.050% |
| 2026-05-11 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -4.515% | 1 | 116 | -48.336% |
| 2026-05-01 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -2.447% | 1 | 115 | -50.669% |
| 2026-04-30 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -11.671% | 6 | 115 | -51.876% |
| 2026-04-23 | 6.9300 | 6.9400 | 6.9300 | 6.9400 | +5.152% | 2 | 109 | -57.493% |
| 2026-04-17 | 6.5100 | 6.6000 | 6.5100 | 6.6000 | -5.172% | 105 | 107 | -55.303% |
| 2026-04-14 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -7.324% | 1 | 3 | -57.615% |
| 2026-04-13 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +0.133% | 1 | 3 | -60.719% |
| 2026-04-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -29.178% | 1 | 2 | -60.667% |
| 2026-03-27 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 0.000% | 1 | 1 | -72.144% |