SPY270917P00480000
SPY Sep 17 2027 480.00 Put
optionOPRA
EODOct 27, 2026
4.40USD-12.000%(-0.60)40Vol1,049OI
SPY270917P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.4900 | 4.4900 | 4.4000 | 4.4000 | -12.000% | 40 | 1,009 | 0.000% |
| 2026-10-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.822% | 2 | 1,009 | -12.000% |
| 2026-10-16 | 4.4100 | 4.7700 | 4.4100 | 4.7700 | +12.235% | 15 | 1,009 | -7.757% |
| 2026-10-14 | 4.0800 | 4.2500 | 4.0800 | 4.2500 | -0.468% | 61 | 949 | +3.529% |
| 2026-09-22 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -9.149% | 35 | 949 | +3.044% |
| 2026-09-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.893% | 1 | 948 | -6.383% |
| 2026-09-15 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -2.811% | 1 | 947 | -9.091% |
| 2026-09-14 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -1.386% | 1 | 947 | -11.647% |
| 2026-09-10 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | +8.369% | 7 | 945 | -12.871% |
| 2026-09-08 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +3.786% | 9 | 945 | -5.579% |
| 2026-09-03 | 4.4900 | 4.4900 | 4.4600 | 4.4900 | -4.873% | 41 | 922 | -2.004% |
| 2026-09-02 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -7.087% | 2 | 922 | -6.780% |
| 2026-09-01 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -0.392% | 450 | 472 | -13.386% |
| 2026-08-31 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +3.659% | 400 | 133 | -13.725% |
| 2026-08-28 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -2.959% | 40 | 150 | -10.569% |
| 2026-08-27 | 4.9900 | 5.0700 | 4.9900 | 5.0700 | -7.985% | 41 | 113 | -13.215% |
| 2026-08-24 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +0.731% | 2 | 111 | -20.145% |
| 2026-08-21 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -5.527% | 10 | 121 | -19.561% |
| 2026-08-18 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +3.578% | 5 | 116 | -24.007% |
| 2026-08-17 | 5.5700 | 5.5900 | 5.5700 | 5.5900 | +2.194% | 15 | 101 | -21.288% |
| 2026-08-13 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -0.182% | 1 | 102 | -19.561% |
| 2026-08-12 | 5.5300 | 5.5300 | 5.4800 | 5.4800 | -3.180% | 3 | 100 | -19.708% |
| 2026-08-11 | 5.6500 | 5.6600 | 5.6200 | 5.6600 | +1.799% | 10 | 90 | -22.261% |
| 2026-08-10 | 5.6000 | 5.6000 | 5.5600 | 5.5600 | -0.180% | 10 | 81 | -20.863% |
| 2026-08-07 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -1.066% | 5 | 76 | -21.005% |
| 2026-08-06 | 5.6800 | 5.6800 | 5.6300 | 5.6300 | -1.054% | 7 | 72 | -21.847% |
| 2026-08-05 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -1.557% | 1 | 72 | -22.671% |
| 2026-08-04 | 5.9700 | 5.9700 | 5.7800 | 5.7800 | -7.074% | 9 | 71 | -23.875% |
| 2026-08-03 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -14.443% | 1 | 71 | -29.260% |
| 2026-07-29 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -3.196% | 1 | 70 | -39.477% |
| 2026-07-23 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +4.451% | 1 | 69 | -41.411% |
| 2026-07-20 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +1.554% | 4 | 69 | -38.804% |
| 2026-07-07 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +4.118% | 2 | 71 | -37.853% |
| 2026-07-01 | 6.9500 | 6.9500 | 6.8000 | 6.8000 | -1.734% | 4 | 70 | -35.294% |
| 2026-06-30 | 6.9400 | 6.9400 | 6.9200 | 6.9200 | -9.305% | 3 | 69 | -36.416% |
| 2026-06-26 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -7.290% | 6 | 67 | -42.333% |
| 2026-06-23 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +13.361% | 40 | 27 | -46.537% |
| 2026-06-22 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -8.449% | 2 | 27 | -39.394% |
| 2026-06-12 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -0.377% | 2 | 27 | -44.515% |
| 2026-06-08 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -3.045% | 1 | 27 | -44.724% |
| 2026-05-21 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -3.298% | 4 | 23 | -46.407% |
| 2026-05-18 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -3.303% | 1 | 22 | -48.174% |
| 2026-05-11 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -4.357% | 2 | 20 | -49.886% |
| 2026-05-06 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -3.165% | 2 | 18 | -52.070% |
| 2026-04-30 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -5.484% | 6 | 18 | -53.586% |
| 2026-04-24 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -1.280% | 19 | 12 | -56.132% |
| 2026-04-17 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -7.215% | 19 | 26 | -56.693% |
| 2026-04-14 | 10.9200 | 10.9500 | 10.9200 | 10.9500 | -7.673% | 20 | 12 | -59.817% |
| 2026-04-10 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -16.065% | 2 | 3 | -62.901% |
| 2026-04-01 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | 0.000% | 1 | 1 | -68.861% |