SPY270917P00495000
SPY Sep 17 2027 495.00 Put
optionOPRA
EODOct 26, 2026
5.13USD-5.699%(-0.31)1Vol251OI
SPY270917P00495000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -5.699% | 1 | 250 | 0.000% |
| 2026-10-23 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +9.237% | 57 | 250 | -5.699% |
| 2026-10-22 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +12.162% | 1 | 249 | +3.012% |
| 2026-10-13 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -1.552% | 1 | 249 | +15.541% |
| 2026-10-07 | 4.5800 | 4.5800 | 4.5100 | 4.5100 | -5.451% | 39 | 227 | +13.747% |
| 2026-10-02 | 4.7100 | 4.7900 | 4.7100 | 4.7700 | -3.049% | 13 | 226 | +7.547% |
| 2026-10-01 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | +4.459% | 2 | 225 | +4.268% |
| 2026-09-25 | 4.9000 | 4.9000 | 4.7100 | 4.7100 | +1.073% | 21 | 207 | +8.917% |
| 2026-09-22 | 4.7200 | 4.7200 | 4.6600 | 4.6600 | -4.312% | 3 | 204 | +10.086% |
| 2026-09-21 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -5.985% | 1 | 205 | +5.339% |
| 2026-09-18 | 5.1600 | 5.1800 | 5.1600 | 5.1800 | -0.193% | 3 | 205 | -0.965% |
| 2026-09-17 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -1.331% | 2 | 207 | -1.156% |
| 2026-09-14 | 5.4800 | 5.4800 | 5.2600 | 5.2600 | -6.406% | 3 | 205 | -2.471% |
| 2026-09-10 | 5.5400 | 5.6200 | 5.4900 | 5.6200 | +10.196% | 3 | 205 | -8.719% |
| 2026-09-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +3.448% | 4 | 203 | +0.588% |
| 2026-09-04 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -4.457% | 2 | 205 | +4.057% |
| 2026-09-02 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -7.194% | 2 | 203 | -0.581% |
| 2026-09-01 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -1.068% | 1 | 203 | -7.734% |
| 2026-08-28 | 5.5600 | 5.6200 | 5.5600 | 5.6200 | -7.566% | 4 | 203 | -8.719% |
| 2026-08-21 | 6.2200 | 6.2200 | 6.0800 | 6.0800 | -3.797% | 132 | 73 | -15.625% |
| 2026-08-20 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +2.265% | 1 | 72 | -18.829% |
| 2026-08-19 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -4.334% | 1 | 71 | -16.990% |
| 2026-08-18 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +4.700% | 1 | 71 | -20.588% |
| 2026-08-14 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +2.492% | 2 | 70 | -16.856% |
| 2026-08-13 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -5.495% | 2 | 68 | -14.784% |
| 2026-08-05 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -3.338% | 6 | 62 | -19.466% |
| 2026-08-04 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -12.367% | 6 | 62 | -22.155% |
| 2026-07-31 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -3.466% | 2 | 60 | -31.782% |
| 2026-07-30 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -2.747% | 3 | 59 | -34.146% |
| 2026-07-29 | 7.9200 | 8.0100 | 7.9200 | 8.0100 | +4.980% | 5 | 54 | -35.955% |
| 2026-07-28 | 7.6000 | 7.6300 | 7.6000 | 7.6300 | -6.150% | 6 | 48 | -32.765% |
| 2026-07-24 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +7.256% | 1 | 47 | -36.900% |
| 2026-07-21 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -8.454% | 8 | 39 | -32.322% |
| 2026-07-17 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +9.814% | 1 | 38 | -38.043% |
| 2026-07-15 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -2.835% | 5 | 35 | -31.963% |
| 2026-07-07 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -2.020% | 1 | 34 | -33.892% |
| 2026-07-02 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -2.822% | 10 | 24 | -35.227% |
| 2026-06-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -9.444% | 3 | 22 | -37.055% |
| 2026-06-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.211% | 9 | 22 | -43.000% |
| 2026-05-27 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -0.683% | 9 | 13 | -41.170% |
| 2026-05-26 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -14.006% | 1 | 12 | -41.572% |
| 2026-05-01 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -9.566% | 10 | 2 | -49.755% |
| 2026-04-28 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -29.745% | 1 | 2 | -54.562% |
| 2026-04-02 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | 0.000% | 1 | 0 | -68.077% |