SPY270917P00470000
SPY Sep 17 2027 470.00 Put
optionOPRA
EODOct 22, 2026
4.19USD+5.013%(+0.20)1Vol492OI
SPY270917P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +5.013% | 1 | 492 | 0.000% |
| 2026-10-20 | 4.1400 | 4.1400 | 3.9900 | 3.9900 | -0.746% | 26 | 492 | +5.013% |
| 2026-10-19 | 3.9600 | 4.0200 | 3.9600 | 4.0200 | +3.608% | 2 | 490 | +4.229% |
| 2026-10-08 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +3.467% | 2 | 491 | +7.990% |
| 2026-10-06 | 3.7900 | 3.7900 | 3.7400 | 3.7500 | -3.846% | 15 | 489 | +11.733% |
| 2026-10-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.226% | 2 | 491 | +7.436% |
| 2026-10-02 | 4.0800 | 4.0800 | 4.0200 | 4.0300 | -3.589% | 25 | 484 | +3.970% |
| 2026-10-01 | 4.2600 | 4.2600 | 4.1400 | 4.1800 | +3.465% | 15 | 486 | +0.239% |
| 2026-09-29 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +1.508% | 1 | 485 | +3.713% |
| 2026-09-28 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -3.632% | 35 | 450 | +5.276% |
| 2026-09-25 | 4.0800 | 4.1300 | 4.0800 | 4.1300 | +0.487% | 2 | 450 | +1.453% |
| 2026-09-24 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +1.481% | 2 | 448 | +1.946% |
| 2026-09-23 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | +0.998% | 2 | 447 | +3.457% |
| 2026-09-22 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -2.195% | 2 | 446 | +4.489% |
| 2026-09-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -12.017% | 3 | 446 | +2.195% |
| 2026-09-10 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +9.906% | 1 | 445 | -10.086% |
| 2026-09-08 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +2.169% | 3 | 445 | -1.179% |
| 2026-09-03 | 4.2200 | 4.2200 | 4.1500 | 4.1500 | -8.590% | 81 | 445 | +0.964% |
| 2026-08-31 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -3.404% | 40 | 445 | -7.709% |
| 2026-08-28 | 4.5700 | 4.7300 | 4.5700 | 4.7000 | -6.931% | 50 | 443 | -10.851% |
| 2026-08-25 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -3.442% | 1 | 444 | -17.030% |
| 2026-08-07 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -0.947% | 75 | 484 | -19.885% |
| 2026-08-06 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 0.000% | 1 | 484 | -20.644% |
| 2026-08-05 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | -14.563% | 79 | 421 | -20.644% |
| 2026-07-31 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -2.677% | 1 | 422 | -32.201% |
| 2026-07-14 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 1 | 422 | -34.016% |
| 2026-07-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +2.254% | 1 | 421 | -34.016% |
| 2026-07-10 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -8.000% | 2 | 419 | -32.528% |
| 2026-07-02 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +4.814% | 2 | 421 | -37.926% |
| 2026-06-30 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -5.710% | 14 | 435 | -34.938% |
| 2026-06-29 | 6.7900 | 6.8300 | 6.7900 | 6.8300 | -10.836% | 16 | 420 | -38.653% |
| 2026-06-11 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +3.794% | 1 | 420 | -45.300% |
| 2026-06-08 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +4.090% | 3 | 421 | -43.225% |
| 2026-06-05 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -3.406% | 1 | 420 | -40.903% |
| 2026-05-27 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -26.157% | 405 | 31 | -42.916% |
| 2026-04-16 | 10.0800 | 10.0800 | 9.9400 | 9.9400 | -0.201% | 6 | 31 | -57.847% |
| 2026-04-15 | 10.0200 | 10.1200 | 9.9600 | 9.9600 | -1.678% | 23 | 31 | -57.932% |
| 2026-04-14 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -8.326% | 20 | 35 | -58.638% |
| 2026-04-10 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -13.333% | 1 | 15 | -62.081% |
| 2026-04-06 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -24.107% | 1 | 15 | -67.137% |
| 2026-03-30 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +1.757% | 2 | 15 | -75.060% |
| 2026-03-27 | 15.6700 | 16.5100 | 15.6700 | 16.5100 | +8.977% | 10 | 0 | -74.621% |
| 2026-03-26 | 14.7500 | 15.1500 | 14.7500 | 15.1500 | 0.000% | 3 | 0 | -72.343% |