SPY270917P00425000
SPY Sep 17 2027 425.00 Put
optionOPRA
EODOct 23, 2026
3.28USD+0.306%(+0.01)1Vol299OI
SPY270917P00425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +0.306% | 1 | 298 | 0.000% |
| 2026-10-16 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +6.863% | 1 | 299 | +0.306% |
| 2026-10-15 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +9.677% | 1 | 298 | +7.190% |
| 2026-10-07 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -4.452% | 126 | 172 | +17.563% |
| 2026-09-28 | 2.9500 | 2.9500 | 2.9200 | 2.9200 | -0.680% | 15 | 181 | +12.329% |
| 2026-09-25 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -1.010% | 13 | 174 | +11.565% |
| 2026-09-22 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | -0.336% | 2 | 174 | +10.438% |
| 2026-09-21 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -5.696% | 1 | 174 | +10.067% |
| 2026-09-18 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -3.364% | 3 | 177 | +3.797% |
| 2026-09-16 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -2.967% | 3 | 177 | +0.306% |
| 2026-09-14 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +10.855% | 10 | 175 | -2.671% |
| 2026-09-04 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | -11.370% | 26 | 174 | +7.895% |
| 2026-08-31 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -11.825% | 3 | 171 | -4.373% |
| 2026-08-20 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +2.368% | 3 | 171 | -15.681% |
| 2026-08-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.042% | 1 | 170 | -13.684% |
| 2026-08-17 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +0.787% | 2 | 170 | -14.583% |
| 2026-08-14 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +0.528% | 1 | 169 | -13.911% |
| 2026-08-13 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +1.067% | 24 | 187 | -13.456% |
| 2026-08-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.850% | 5 | 192 | -12.533% |
| 2026-08-07 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | -20.412% | 6 | 187 | -15.026% |
| 2026-06-29 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -5.088% | 1 | 187 | -32.371% |
| 2026-06-18 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -14.833% | 2 | 187 | -35.812% |
| 2026-06-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.530% | 87 | 194 | -45.333% |
| 2026-06-05 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +12.992% | 60 | 197 | -42.857% |
| 2026-06-02 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +0.395% | 1 | 197 | -35.433% |
| 2026-06-01 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -12.457% | 20 | 177 | -35.178% |
| 2026-05-19 | 5.8700 | 5.8700 | 5.7800 | 5.7800 | +0.173% | 18 | 177 | -43.253% |
| 2026-05-14 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -2.203% | 7 | 170 | -43.154% |
| 2026-05-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.503% | 7 | 163 | -44.407% |
| 2026-05-08 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -1.803% | 6 | 157 | -45.242% |
| 2026-05-06 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -2.711% | 27 | 152 | -46.230% |
| 2026-05-01 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -1.878% | 5 | 147 | -47.687% |
| 2026-04-30 | 6.4900 | 6.4900 | 6.3900 | 6.3900 | -3.035% | 12 | 147 | -48.670% |
| 2026-04-24 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -2.515% | 7 | 135 | -50.228% |
| 2026-04-22 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -1.170% | 4 | 128 | -51.479% |
| 2026-04-17 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -4.603% | 4 | 124 | -52.047% |
| 2026-04-16 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -0.417% | 6 | 120 | -54.254% |
| 2026-04-14 | 7.3200 | 7.3200 | 7.2000 | 7.2000 | -3.743% | 24 | 114 | -54.444% |
| 2026-04-13 | 7.9600 | 7.9600 | 7.4800 | 7.4800 | -2.094% | 90 | 90 | -56.150% |
| 2026-04-09 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -3.657% | 10 | 60 | -57.068% |
| 2026-04-08 | 7.6900 | 7.9300 | 7.6900 | 7.9300 | -16.614% | 20 | 50 | -58.638% |
| 2026-04-07 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | 0.000% | 30 | 30 | -65.510% |