SPY270917P00490000
SPY Sep 17 2027 490.00 Put
optionOPRA
EODOct 27, 2026
4.76USD-11.852%(-0.64)2Vol133OI
SPY270917P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -11.852% | 2 | 131 | 0.000% |
| 2026-10-23 | 5.2200 | 5.4000 | 5.2200 | 5.4000 | +4.449% | 6 | 130 | -11.852% |
| 2026-10-22 | 4.7700 | 5.1700 | 4.7700 | 5.1700 | -0.577% | 10 | 125 | -7.930% |
| 2026-10-16 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | +21.495% | 6 | 120 | -8.462% |
| 2026-10-12 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -3.820% | 10 | 123 | +11.215% |
| 2026-10-08 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | +3.248% | 2 | 123 | +6.966% |
| 2026-10-06 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -9.454% | 14 | 123 | +10.441% |
| 2026-09-24 | 4.8200 | 4.8200 | 4.7600 | 4.7600 | +1.927% | 3 | 123 | 0.000% |
| 2026-09-23 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +2.863% | 2 | 123 | +1.927% |
| 2026-09-22 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -2.366% | 1 | 122 | +4.846% |
| 2026-09-21 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -7.371% | 24 | 109 | +2.366% |
| 2026-09-18 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -7.380% | 1 | 108 | -5.179% |
| 2026-09-16 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -0.550% | 3 | 105 | -12.177% |
| 2026-09-10 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | +5.416% | 4 | 103 | -12.661% |
| 2026-09-09 | 5.2200 | 5.2200 | 5.1700 | 5.1700 | +3.400% | 2 | 101 | -7.930% |
| 2026-09-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.384% | 2 | 99 | -4.800% |
| 2026-09-03 | 4.8200 | 4.8200 | 4.7900 | 4.7900 | -11.132% | 3 | 102 | -0.626% |
| 2026-08-31 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -8.799% | 5 | 100 | -11.688% |
| 2026-08-21 | 5.9000 | 5.9100 | 5.9000 | 5.9100 | -0.672% | 2 | 99 | -19.459% |
| 2026-08-19 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -2.299% | 1 | 99 | -20.000% |
| 2026-08-17 | 5.9600 | 6.0900 | 5.9600 | 6.0900 | +4.639% | 2 | 98 | -21.839% |
| 2026-08-13 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -3.483% | 2 | 96 | -18.213% |
| 2026-08-07 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -0.166% | 8 | 88 | -21.061% |
| 2026-08-05 | 6.1700 | 6.1700 | 6.0400 | 6.0400 | -17.373% | 5 | 84 | -21.192% |
| 2026-07-14 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -0.137% | 10 | 74 | -34.884% |
| 2026-07-07 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -11.057% | 11 | 63 | -34.973% |
| 2026-06-26 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -7.839% | 6 | 57 | -42.163% |
| 2026-06-23 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +15.226% | 20 | 39 | -46.697% |
| 2026-06-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -19.689% | 1 | 38 | -38.581% |
| 2026-06-11 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -2.030% | 1 | 38 | -50.674% |
| 2026-06-09 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +24.212% | 1 | 38 | -51.675% |
| 2026-05-29 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -19.411% | 1 | 37 | -39.975% |
| 2026-05-01 | 9.9100 | 9.9400 | 9.8400 | 9.8400 | -7.345% | 30 | 42 | -51.626% |
| 2026-04-24 | 10.7600 | 10.7600 | 10.6200 | 10.6200 | -3.455% | 50 | 42 | -55.179% |
| 2026-04-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.542% | 1 | 9 | -56.727% |
| 2026-04-14 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -21.794% | 2 | 9 | -59.558% |
| 2026-04-06 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -2.966% | 1 | 7 | -68.372% |
| 2026-04-02 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -16.523% | 3 | 4 | -69.310% |
| 2026-03-30 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | 0.000% | 4 | 0 | -74.381% |