SPY270917P00460000
SPY Sep 17 2027 460.00 Put
optionOPRA
EODOct 22, 2026
3.91USD+3.714%(+0.14)1Vol605OI
SPY270917P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +3.714% | 1 | 605 | 0.000% |
| 2026-10-20 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -0.265% | 2 | 607 | +3.714% |
| 2026-10-19 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +7.082% | 1 | 607 | +3.439% |
| 2026-10-12 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -3.022% | 2 | 605 | +10.765% |
| 2026-10-05 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -6.186% | 1 | 606 | +7.418% |
| 2026-10-01 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +1.571% | 1 | 606 | +0.773% |
| 2026-09-24 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +0.526% | 1 | 606 | +2.356% |
| 2026-09-23 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.213% | 1 | 605 | +2.895% |
| 2026-09-14 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -0.957% | 783 | 1,388 | -5.556% |
| 2026-09-09 | 4.1700 | 4.1800 | 4.1600 | 4.1800 | +2.956% | 3 | 1,387 | -6.459% |
| 2026-09-02 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -4.471% | 40 | 1,399 | -3.695% |
| 2026-09-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.711% | 1 | 1,400 | -8.000% |
| 2026-08-31 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -14.747% | 40 | 1,400 | -7.346% |
| 2026-08-20 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 5 | 1,396 | -21.010% |
| 2026-08-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.062% | 1 | 1,395 | -21.010% |
| 2026-08-12 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.020% | 1 | 1,395 | -19.381% |
| 2026-08-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -5.405% | 1 | 1,394 | -20.204% |
| 2026-08-04 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -2.814% | 6 | 1,394 | -24.517% |
| 2026-08-03 | 5.5600 | 5.5600 | 5.3300 | 5.3300 | -18.874% | 3 | 1,391 | -26.642% |
| 2026-07-17 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +10.050% | 2 | 1,389 | -40.487% |
| 2026-07-16 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +0.505% | 1 | 1,388 | -34.506% |
| 2026-07-07 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +0.849% | 13 | 1,388 | -34.175% |
| 2026-07-06 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -5.305% | 25 | 1,393 | -33.616% |
| 2026-07-02 | 6.2200 | 6.2300 | 6.2200 | 6.2200 | +3.667% | 857 | 1,393 | -37.138% |
| 2026-06-30 | 6.0700 | 6.0700 | 6.0000 | 6.0000 | -3.069% | 38 | 1,417 | -34.833% |
| 2026-06-29 | 6.1700 | 6.1900 | 6.1700 | 6.1900 | -4.916% | 42 | 1,419 | -36.834% |
| 2026-06-22 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -0.306% | 25 | 1,394 | -39.939% |
| 2026-06-18 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -5.225% | 7 | 1,391 | -40.123% |
| 2026-06-05 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +8.163% | 2 | 1,389 | -43.251% |
| 2026-05-29 | 6.3800 | 6.3800 | 6.3700 | 6.3700 | -7.007% | 3 | 1,387 | -38.619% |
| 2026-05-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.293% | 527 | 878 | -42.920% |
| 2026-05-22 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -7.327% | 5 | 873 | -42.753% |
| 2026-05-18 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -7.875% | 1 | 874 | -46.947% |
| 2026-05-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.680% | 1 | 874 | -51.125% |
| 2026-05-11 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -3.073% | 2 | 872 | -48.349% |
| 2026-05-06 | 7.8500 | 7.8500 | 7.8100 | 7.8100 | -4.640% | 843 | 33 | -49.936% |
| 2026-04-30 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -7.037% | 6 | 33 | -52.259% |
| 2026-04-17 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -5.065% | 20 | 30 | -55.619% |
| 2026-04-15 | 9.2600 | 9.2800 | 9.2600 | 9.2800 | -25.641% | 20 | 31 | -57.866% |
| 2026-04-07 | 12.5500 | 12.5500 | 12.4600 | 12.4800 | +1.053% | 3 | 13 | -68.670% |
| 2026-04-02 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -11.215% | 10 | 1 | -68.340% |
| 2026-03-26 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | 0.000% | 1 | 0 | -71.891% |