SPY270917P00450000
SPY Sep 17 2027 450.00 Put
optionOPRA
EODOct 26, 2026
3.77USD+1.344%(+0.05)100Vol383OI
SPY270917P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.6600 | 3.7700 | 3.6600 | 3.7700 | +1.344% | 100 | 311 | 0.000% |
| 2026-10-22 | 3.7100 | 3.7200 | 3.7100 | 3.7200 | +9.735% | 2 | 310 | +1.344% |
| 2026-10-21 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -12.853% | 60 | 285 | +11.209% |
| 2026-10-16 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +20.062% | 2 | 285 | -3.085% |
| 2026-10-13 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -0.917% | 2 | 287 | +16.358% |
| 2026-10-12 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | -2.096% | 22 | 287 | +15.291% |
| 2026-10-09 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -1.475% | 1 | 286 | +12.874% |
| 2026-10-08 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -2.865% | 1 | 285 | +11.209% |
| 2026-10-02 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -0.570% | 1 | 285 | +8.023% |
| 2026-09-25 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -4.878% | 2 | 283 | +7.407% |
| 2026-09-24 | 3.6700 | 3.6900 | 3.6700 | 3.6900 | +4.237% | 2 | 283 | +2.168% |
| 2026-09-21 | 3.6200 | 3.6200 | 3.5400 | 3.5400 | -6.349% | 13 | 286 | +6.497% |
| 2026-09-17 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -3.325% | 2 | 288 | -0.265% |
| 2026-09-16 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -0.509% | 2 | 286 | -3.581% |
| 2026-09-15 | 3.9600 | 3.9600 | 3.9100 | 3.9300 | +1.289% | 102 | 195 | -4.071% |
| 2026-09-11 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -3.483% | 1 | 195 | -2.835% |
| 2026-09-10 | 4.1100 | 4.1100 | 4.0200 | 4.0200 | +8.649% | 2 | 196 | -6.219% |
| 2026-09-08 | 3.7100 | 3.7100 | 3.6900 | 3.7000 | +1.370% | 8 | 190 | +1.892% |
| 2026-09-04 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -3.694% | 2 | 188 | +3.288% |
| 2026-09-02 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -8.675% | 1 | 188 | -0.528% |
| 2026-08-31 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.220% | 1 | 188 | -9.157% |
| 2026-08-28 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | -5.093% | 10 | 191 | -8.049% |
| 2026-08-26 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -5.470% | 2 | 193 | -12.731% |
| 2026-08-17 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +2.009% | 1 | 192 | -17.505% |
| 2026-08-13 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -2.609% | 3 | 195 | -15.848% |
| 2026-08-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -0.433% | 1 | 195 | -18.043% |
| 2026-08-05 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -4.149% | 2 | 197 | -18.398% |
| 2026-08-04 | 4.8500 | 4.8500 | 4.8200 | 4.8200 | -3.792% | 15 | 196 | -21.784% |
| 2026-08-03 | 5.0200 | 5.0200 | 5.0100 | 5.0100 | -14.796% | 2 | 194 | -24.750% |
| 2026-07-27 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -4.078% | 1 | 194 | -35.884% |
| 2026-07-23 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +10.450% | 2 | 192 | -38.499% |
| 2026-07-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.463% | 2 | 192 | -32.072% |
| 2026-07-15 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -1.619% | 1 | 191 | -31.079% |
| 2026-07-14 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +2.206% | 1 | 190 | -32.194% |
| 2026-07-10 | 5.4600 | 5.4600 | 5.4400 | 5.4400 | -8.878% | 11 | 179 | -30.699% |
| 2026-06-29 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -2.927% | 1 | 180 | -36.851% |
| 2026-06-26 | 6.4900 | 6.4900 | 6.1500 | 6.1500 | -3.906% | 2 | 179 | -38.699% |
| 2026-06-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.832% | 1 | 178 | -41.094% |
| 2026-06-10 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +11.783% | 1 | 178 | -46.296% |
| 2026-06-05 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +3.120% | 1 | 178 | -39.968% |
| 2026-05-29 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -3.943% | 100 | 81 | -38.095% |
| 2026-05-26 | 6.2900 | 6.3400 | 6.2900 | 6.3400 | -9.943% | 4 | 77 | -40.536% |
| 2026-05-18 | 6.9800 | 7.0400 | 6.9700 | 7.0400 | +2.029% | 10 | 72 | -46.449% |
| 2026-05-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.680% | 1 | 71 | -45.362% |
| 2026-05-13 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -0.421% | 2 | 69 | -46.827% |
| 2026-05-08 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -2.466% | 1 | 69 | -47.051% |
| 2026-05-06 | 7.3600 | 7.3600 | 7.3000 | 7.3000 | -2.013% | 5 | 65 | -48.356% |
| 2026-05-01 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -9.146% | 1 | 65 | -49.396% |
| 2026-04-22 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.205% | 1 | 65 | -54.024% |
| 2026-04-20 | 8.3100 | 8.3100 | 8.3000 | 8.3000 | +2.469% | 10 | 64 | -54.578% |
| 2026-04-17 | 8.1700 | 8.2000 | 8.0900 | 8.1000 | -6.250% | 53 | 69 | -53.457% |
| 2026-04-15 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -5.985% | 1 | 19 | -56.366% |
| 2026-04-09 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -1.289% | 1 | 18 | -58.977% |
| 2026-04-08 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -20.427% | 1 | 17 | -59.506% |
| 2026-04-07 | 11.3200 | 11.7000 | 11.3000 | 11.7000 | +8.434% | 13 | 17 | -67.778% |
| 2026-04-06 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -3.315% | 1 | 5 | -65.060% |
| 2026-04-01 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -17.760% | 1 | 4 | -66.219% |
| 2026-03-30 | 13.4700 | 13.5700 | 13.4700 | 13.5700 | +5.439% | 2 | 0 | -72.218% |
| 2026-03-26 | 12.2000 | 12.8700 | 12.2000 | 12.8700 | 0.000% | 2 | 0 | -70.707% |