SPY270917P00500000
SPY Sep 17 2027 500.00 Put
optionOPRA
EODOct 27, 2026
5.04USD-1.946%(-0.10)9Vol583OI
SPY270917P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.1300 | 5.1300 | 5.0400 | 5.0400 | -1.946% | 9 | 579 | 0.000% |
| 2026-10-26 | 5.2800 | 5.2800 | 5.1400 | 5.1400 | -9.825% | 8 | 583 | -1.946% |
| 2026-10-23 | 5.6300 | 5.7000 | 5.6300 | 5.7000 | +3.825% | 10 | 586 | -11.579% |
| 2026-10-22 | 5.2100 | 5.4900 | 5.2100 | 5.4900 | +14.137% | 2 | 586 | -8.197% |
| 2026-10-21 | 4.7700 | 4.8100 | 4.7700 | 4.8100 | -2.434% | 3 | 586 | +4.782% |
| 2026-10-20 | 4.9600 | 4.9900 | 4.9300 | 4.9300 | -3.143% | 13 | 582 | +2.231% |
| 2026-10-19 | 4.9400 | 5.0900 | 4.8500 | 5.0900 | -6.262% | 12 | 584 | -0.982% |
| 2026-10-16 | 4.8200 | 5.5500 | 4.8200 | 5.4300 | +6.680% | 31 | 584 | -7.182% |
| 2026-10-15 | 5.0500 | 5.0900 | 5.0500 | 5.0900 | +3.455% | 2 | 583 | -0.982% |
| 2026-10-14 | 4.8400 | 4.9200 | 4.8400 | 4.9200 | +7.424% | 55 | 623 | +2.439% |
| 2026-10-13 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | -0.866% | 23 | 602 | +10.044% |
| 2026-10-12 | 4.5900 | 4.6200 | 4.5900 | 4.6200 | -0.431% | 4 | 599 | +9.091% |
| 2026-10-09 | 4.6800 | 4.6800 | 4.6400 | 4.6400 | -2.929% | 7 | 614 | +8.621% |
| 2026-10-08 | 4.7200 | 4.8400 | 4.7200 | 4.7800 | +0.632% | 44 | 573 | +5.439% |
| 2026-10-07 | 4.7300 | 4.7500 | 4.7300 | 4.7500 | +3.261% | 2 | 578 | +6.105% |
| 2026-10-06 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | -3.766% | 16 | 577 | +9.565% |
| 2026-10-05 | 4.8900 | 4.8900 | 4.7800 | 4.7800 | -2.449% | 7 | 577 | +5.439% |
| 2026-10-02 | 4.9300 | 5.0200 | 4.8900 | 4.9000 | -3.733% | 54 | 569 | +2.857% |
| 2026-10-01 | 5.0800 | 5.0900 | 5.0800 | 5.0900 | +3.036% | 3 | 568 | -0.982% |
| 2026-09-30 | 4.8400 | 4.9400 | 4.8400 | 4.9400 | +0.203% | 28 | 574 | +2.024% |
| 2026-09-28 | 4.9900 | 5.0200 | 4.9300 | 4.9300 | +0.818% | 16 | 559 | +2.231% |
| 2026-09-25 | 4.9900 | 5.0100 | 4.8900 | 4.8900 | -3.550% | 19 | 559 | +3.067% |
| 2026-09-24 | 5.2000 | 5.2000 | 5.0200 | 5.0700 | +0.795% | 17 | 556 | -0.592% |
| 2026-09-23 | 5.0200 | 5.0300 | 4.9700 | 5.0300 | +3.285% | 23 | 565 | +0.199% |
| 2026-09-22 | 4.9000 | 4.9500 | 4.8700 | 4.8700 | -2.012% | 20 | 552 | +3.491% |
| 2026-09-21 | 5.2400 | 5.2400 | 4.9700 | 4.9700 | -6.226% | 153 | 655 | +1.408% |
| 2026-09-18 | 5.3200 | 5.3200 | 5.3000 | 5.3000 | -0.188% | 7 | 648 | -4.906% |
| 2026-09-17 | 5.2400 | 5.3600 | 5.2400 | 5.3100 | -9.075% | 12 | 644 | -5.085% |
| 2026-09-16 | 5.5000 | 5.8600 | 5.5000 | 5.8400 | +6.960% | 11 | 637 | -13.699% |
| 2026-09-14 | 5.5800 | 5.6400 | 5.4600 | 5.4600 | +0.738% | 7 | 632 | -7.692% |
| 2026-09-11 | 5.4800 | 5.5400 | 5.4200 | 5.4200 | -6.873% | 8 | 627 | -7.011% |
| 2026-09-10 | 5.7500 | 5.8200 | 5.7500 | 5.8200 | +4.865% | 52 | 650 | -13.402% |
| 2026-09-09 | 5.4700 | 5.6000 | 5.4700 | 5.5500 | +3.738% | 3 | 647 | -9.189% |
| 2026-09-08 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | +4.086% | 11 | 636 | -5.794% |
| 2026-09-04 | 5.1600 | 5.1700 | 5.1300 | 5.1400 | +0.195% | 50 | 608 | -1.946% |
| 2026-09-03 | 5.2500 | 5.2500 | 5.1300 | 5.1300 | -4.112% | 12 | 610 | -1.754% |
| 2026-09-02 | 5.6800 | 5.6800 | 5.3500 | 5.3500 | -6.957% | 20 | 595 | -5.794% |
| 2026-09-01 | 5.7500 | 5.7900 | 5.6000 | 5.7500 | +1.411% | 59 | 569 | -12.348% |
| 2026-08-31 | 5.8600 | 5.9200 | 5.6700 | 5.6700 | -2.410% | 59 | 542 | -11.111% |
| 2026-08-28 | 5.7300 | 5.8100 | 5.6600 | 5.8100 | +0.519% | 17 | 532 | -13.253% |
| 2026-08-27 | 6.0000 | 6.0000 | 5.7800 | 5.7800 | -5.246% | 24 | 521 | -12.803% |
| 2026-08-26 | 6.1700 | 6.2200 | 6.1000 | 6.1000 | -2.087% | 78 | 554 | -17.377% |
| 2026-08-25 | 6.2700 | 6.2700 | 6.2300 | 6.2300 | -2.198% | 15 | 550 | -19.101% |
| 2026-08-24 | 6.3000 | 6.3900 | 6.3000 | 6.3700 | +1.272% | 18 | 548 | -20.879% |
| 2026-08-21 | 6.4200 | 6.4200 | 6.2900 | 6.2900 | -4.552% | 36 | 536 | -19.873% |
| 2026-08-20 | 6.5400 | 6.5900 | 6.4800 | 6.5900 | +4.107% | 22 | 541 | -23.520% |
| 2026-08-19 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -3.063% | 4 | 541 | -20.379% |
| 2026-08-18 | 6.6600 | 6.6600 | 6.5300 | 6.5300 | +0.153% | 11 | 533 | -22.818% |
| 2026-08-17 | 6.3100 | 6.5200 | 6.3100 | 6.5200 | +3.987% | 27 | 532 | -22.699% |
| 2026-08-13 | 6.2500 | 6.2700 | 6.2500 | 6.2700 | -1.724% | 48 | 516 | -19.617% |
| 2026-08-12 | 6.4000 | 6.4000 | 6.3100 | 6.3800 | -1.695% | 34 | 486 | -21.003% |
| 2026-08-11 | 6.4800 | 6.5100 | 6.4800 | 6.4900 | +0.620% | 22 | 471 | -22.342% |
| 2026-08-10 | 6.4300 | 6.4500 | 6.3400 | 6.4500 | -0.309% | 39 | 505 | -21.860% |
| 2026-08-07 | 6.4900 | 6.5300 | 6.4700 | 6.4700 | -0.308% | 25 | 484 | -22.102% |
| 2026-08-06 | 6.5000 | 6.5300 | 6.4700 | 6.4900 | +0.154% | 46 | 439 | -22.342% |
| 2026-08-05 | 6.5200 | 6.5700 | 6.4800 | 6.4800 | -2.262% | 57 | 415 | -22.222% |
| 2026-08-04 | 6.7900 | 6.8000 | 6.6300 | 6.6300 | -6.223% | 30 | 429 | -23.982% |
| 2026-08-03 | 7.3000 | 7.3000 | 7.0500 | 7.0700 | -5.733% | 9 | 426 | -28.713% |
| 2026-07-31 | 8.0400 | 8.0400 | 7.5000 | 7.5000 | -6.250% | 39 | 400 | -32.800% |
| 2026-07-30 | 8.1800 | 8.1800 | 8.0000 | 8.0000 | +2.564% | 76 | 369 | -37.000% |
| 2026-07-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.639% | 3 | 369 | -35.385% |
| 2026-07-28 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -3.293% | 1 | 368 | -36.444% |
| 2026-07-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.286% | 2 | 366 | -38.537% |
| 2026-07-23 | 8.5900 | 8.7500 | 8.5900 | 8.7500 | +9.649% | 4 | 365 | -42.400% |
| 2026-07-22 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -3.155% | 2 | 363 | -36.842% |
| 2026-07-20 | 8.1100 | 8.2400 | 8.1100 | 8.2400 | +4.569% | 3 | 361 | -38.835% |
| 2026-07-16 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +0.639% | 2 | 359 | -36.041% |
| 2026-07-15 | 7.7000 | 7.8800 | 7.7000 | 7.8300 | -1.509% | 14 | 354 | -35.632% |
| 2026-07-14 | 7.9900 | 7.9900 | 7.9500 | 7.9500 | +0.252% | 2 | 354 | -36.604% |
| 2026-07-13 | 7.7500 | 7.9300 | 7.7500 | 7.9300 | +2.987% | 4 | 351 | -36.444% |
| 2026-07-10 | 7.8100 | 7.8100 | 7.7000 | 7.7000 | -2.036% | 7 | 349 | -34.545% |
| 2026-07-07 | 7.9700 | 7.9700 | 7.8600 | 7.8600 | +0.255% | 6 | 344 | -35.878% |
| 2026-07-06 | 7.8500 | 7.8500 | 7.8400 | 7.8400 | -1.631% | 4 | 340 | -35.714% |
| 2026-07-01 | 8.0500 | 8.0500 | 7.9700 | 7.9700 | -8.391% | 22 | 318 | -36.763% |
| 2026-06-29 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.472% | 2 | 316 | -42.069% |
| 2026-06-26 | 9.2900 | 9.2900 | 8.8300 | 8.8300 | +0.113% | 7 | 311 | -42.922% |
| 2026-06-25 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -4.442% | 1 | 311 | -42.857% |
| 2026-06-24 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +5.006% | 1 | 311 | -45.395% |
| 2026-06-22 | 8.5000 | 8.7900 | 8.4200 | 8.7900 | +1.034% | 5 | 307 | -42.662% |
| 2026-06-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.115% | 5 | 302 | -42.069% |
| 2026-06-17 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +3.084% | 1 | 302 | -42.002% |
| 2026-06-16 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -17.916% | 1 | 301 | -40.214% |
| 2026-06-10 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +5.441% | 215 | 86 | -50.925% |
| 2026-06-09 | 10.6000 | 10.6000 | 9.7400 | 9.7400 | +6.332% | 9 | 88 | -48.255% |
| 2026-06-08 | 8.5100 | 9.1600 | 8.5100 | 9.1600 | -6.531% | 2 | 87 | -44.978% |
| 2026-06-05 | 8.9200 | 9.8000 | 8.9200 | 9.8000 | +14.754% | 8 | 83 | -48.571% |
| 2026-06-04 | 8.4800 | 8.5400 | 8.4800 | 8.5400 | -1.043% | 4 | 79 | -40.984% |
| 2026-05-29 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -1.259% | 1 | 79 | -41.599% |
| 2026-05-28 | 8.7500 | 8.7500 | 8.7400 | 8.7400 | -3.638% | 3 | 77 | -42.334% |
| 2026-05-22 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -5.619% | 1 | 76 | -44.432% |
| 2026-05-20 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -4.946% | 1 | 76 | -47.555% |
| 2026-05-18 | 9.8100 | 10.1100 | 9.8100 | 10.1100 | +0.099% | 6 | 76 | -50.148% |
| 2026-05-15 | 10.2900 | 10.2900 | 10.1000 | 10.1000 | +3.803% | 5 | 75 | -50.099% |
| 2026-05-14 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -2.603% | 10 | 65 | -48.201% |
| 2026-05-13 | 10.2300 | 10.2300 | 9.9900 | 9.9900 | -2.441% | 3 | 64 | -49.550% |
| 2026-05-12 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +1.487% | 1 | 64 | -50.781% |
| 2026-05-11 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -0.493% | 2 | 64 | -50.050% |
| 2026-05-08 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -1.839% | 1 | 64 | -50.296% |
| 2026-05-07 | 10.4200 | 10.4200 | 10.3300 | 10.3300 | -1.619% | 3 | 61 | -51.210% |
| 2026-05-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -2.868% | 15 | 61 | -52.000% |
| 2026-05-05 | 10.8800 | 10.8800 | 10.8100 | 10.8100 | -3.996% | 11 | 61 | -53.377% |
| 2026-05-04 | 11.3500 | 11.5500 | 11.2000 | 11.2600 | +2.737% | 13 | 63 | -55.240% |
| 2026-05-01 | 10.5700 | 10.9600 | 10.5700 | 10.9600 | 0.000% | 6 | 61 | -54.015% |
| 2026-04-30 | 11.2400 | 11.2400 | 10.9200 | 10.9600 | -6.325% | 18 | 61 | -54.015% |
| 2026-04-28 | 11.6900 | 11.7000 | 11.6900 | 11.7000 | +2.812% | 30 | 56 | -56.923% |
| 2026-04-24 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -3.149% | 10 | 30 | -55.712% |
| 2026-04-23 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -5.622% | 1 | 20 | -57.106% |
| 2026-04-21 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +3.837% | 1 | 19 | -59.518% |
| 2026-04-20 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +2.129% | 2 | 19 | -57.965% |
| 2026-04-17 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -5.551% | 1 | 17 | -57.070% |
| 2026-04-16 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -1.427% | 12 | 17 | -59.453% |
| 2026-04-14 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -37.419% | 1 | 5 | -60.032% |
| 2026-03-30 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +15.209% | 3 | 4 | -74.988% |
| 2026-03-25 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | 0.000% | 1 | 0 | -71.184% |