SPY270917P00430000
SPY Sep 17 2027 430.00 Put
optionOPRA
EODOct 27, 2026
3.17USD+6.734%(+0.20)5Vol8,899OI
SPY270917P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.1500 | 3.1700 | 3.1500 | 3.1700 | +6.734% | 5 | 8,900 | 0.000% |
| 2026-10-21 | 3.0400 | 3.0400 | 2.9700 | 2.9700 | -2.941% | 75 | 8,957 | +6.734% |
| 2026-10-20 | 3.1500 | 3.1500 | 3.0600 | 3.0600 | -10.000% | 9 | 8,953 | +3.595% |
| 2026-10-16 | 2.8800 | 3.4400 | 2.8800 | 3.4000 | +11.475% | 8 | 8,952 | -6.765% |
| 2026-10-14 | 2.9000 | 3.0500 | 2.9000 | 3.0500 | +7.394% | 54 | 8,959 | +3.934% |
| 2026-10-13 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | -2.069% | 8,753 | 217 | +11.620% |
| 2026-10-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -5.537% | 38 | 217 | +9.310% |
| 2026-10-02 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +1.320% | 10 | 217 | +3.257% |
| 2026-09-30 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -13.675% | 10 | 217 | +4.620% |
| 2026-08-31 | 3.6200 | 3.6200 | 3.5100 | 3.5100 | -1.404% | 7 | 223 | -9.687% |
| 2026-08-28 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -6.806% | 6 | 218 | -10.955% |
| 2026-08-25 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -3.535% | 1 | 217 | -17.016% |
| 2026-08-21 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 0.000% | 139 | 101 | -19.949% |
| 2026-08-19 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -0.503% | 1 | 100 | -19.949% |
| 2026-08-17 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -1.728% | 1 | 100 | -20.352% |
| 2026-08-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -12.527% | 1 | 100 | -21.728% |
| 2026-07-31 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -3.742% | 3 | 100 | -31.533% |
| 2026-07-30 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +1.263% | 1 | 99 | -34.096% |
| 2026-07-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 3 | 96 | -33.263% |
| 2026-07-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.259% | 5 | 96 | -33.263% |
| 2026-07-08 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +1.446% | 15 | 96 | -35.438% |
| 2026-07-07 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +0.833% | 5 | 96 | -34.504% |
| 2026-07-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.826% | 1 | 95 | -33.958% |
| 2026-06-30 | 4.9000 | 4.9700 | 4.8400 | 4.8400 | -5.469% | 19 | 95 | -34.504% |
| 2026-06-29 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -4.478% | 1 | 94 | -38.086% |
| 2026-06-18 | 5.3200 | 5.3600 | 5.3200 | 5.3600 | -5.800% | 5 | 94 | -40.858% |
| 2026-06-11 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +9.004% | 5 | 89 | -44.288% |
| 2026-06-04 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -0.571% | 30 | 59 | -39.272% |
| 2026-06-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -11.168% | 20 | 39 | -39.619% |
| 2026-05-20 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -0.505% | 1 | 40 | -46.362% |
| 2026-05-18 | 5.9600 | 5.9600 | 5.9400 | 5.9400 | -3.415% | 4 | 39 | -46.633% |
| 2026-05-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -11.765% | 25 | 17 | -48.455% |
| 2026-04-29 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +2.199% | 15 | 17 | -54.519% |
| 2026-04-24 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -3.125% | 1 | 2 | -53.519% |
| 2026-04-17 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 0.000% | 1 | 1 | -54.972% |