SPY270917P00485000
SPY Sep 17 2027 485.00 Put
optionOPRA
EODOct 22, 2026
4.81USD+13.981%(+0.59)7Vol114OI
SPY270917P00485000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +13.981% | 7 | 117 | 0.000% |
| 2026-10-16 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -3.653% | 5 | 117 | +13.981% |
| 2026-10-14 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +3.302% | 10 | 124 | +9.817% |
| 2026-10-08 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +1.679% | 5 | 124 | +13.443% |
| 2026-10-06 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -6.081% | 3 | 123 | +15.348% |
| 2026-09-28 | 4.5300 | 4.5300 | 4.4400 | 4.4400 | +0.680% | 36 | 122 | +8.333% |
| 2026-09-22 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -15.679% | 35 | 87 | +9.070% |
| 2026-09-10 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +5.657% | 1 | 86 | -8.031% |
| 2026-09-02 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.072% | 3 | 88 | -2.828% |
| 2026-08-31 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +3.740% | 1 | 87 | -8.729% |
| 2026-08-28 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -6.273% | 1 | 86 | -5.315% |
| 2026-08-26 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -5.739% | 1 | 86 | -11.255% |
| 2026-08-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.524% | 1 | 85 | -16.348% |
| 2026-08-12 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -2.886% | 5 | 85 | -15.909% |
| 2026-08-06 | 5.9000 | 5.9000 | 5.8900 | 5.8900 | 0.000% | 72 | 96 | -18.336% |
| 2026-08-05 | 5.8700 | 5.8900 | 5.8700 | 5.8900 | -4.228% | 77 | 29 | -18.336% |
| 2026-08-04 | 6.1700 | 6.1700 | 6.1500 | 6.1500 | -3.302% | 4 | 25 | -21.789% |
| 2026-08-03 | 6.3700 | 6.3700 | 6.3600 | 6.3600 | -10.042% | 3 | 22 | -24.371% |
| 2026-07-30 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -6.109% | 5 | 17 | -31.966% |
| 2026-07-29 | 7.4600 | 7.5300 | 7.4600 | 7.5300 | +5.168% | 11 | 26 | -36.122% |
| 2026-07-28 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -8.790% | 1 | 25 | -32.821% |
| 2026-07-23 | 7.6100 | 7.8500 | 7.6100 | 7.8500 | +10.876% | 2 | 24 | -38.726% |
| 2026-07-21 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -0.282% | 2 | 22 | -32.062% |
| 2026-07-16 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.852% | 2 | 22 | -32.254% |
| 2026-07-14 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +1.295% | 2 | 21 | -31.676% |
| 2026-07-10 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -16.265% | 1 | 21 | -30.791% |
| 2026-06-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.582% | 1 | 21 | -42.048% |
| 2026-06-05 | 8.5800 | 8.5800 | 8.5200 | 8.5200 | -8.190% | 31 | 51 | -43.545% |
| 2026-05-12 | 9.5300 | 9.5300 | 9.2800 | 9.2800 | -5.209% | 6 | 46 | -48.168% |
| 2026-05-01 | 9.6900 | 9.7900 | 9.6900 | 9.7900 | -20.600% | 15 | 31 | -50.868% |
| 2026-04-10 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | 0.000% | 31 | 31 | -60.989% |