SPY270917P00505000
SPY Sep 17 2027 505.00 Put
optionOPRA
EODOct 19, 2026
5.01USD+3.942%(+0.19)1Vol359OI
SPY270917P00505000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +3.942% | 1 | 358 | 0.000% |
| 2026-10-09 | 4.8200 | 4.8300 | 4.8100 | 4.8200 | +0.417% | 14 | 349 | +3.942% |
| 2026-10-07 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | -3.421% | 2 | 348 | +4.375% |
| 2026-10-05 | 5.0400 | 5.0400 | 4.9700 | 4.9700 | -7.792% | 3 | 346 | +0.805% |
| 2026-10-01 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +4.660% | 1 | 345 | -7.050% |
| 2026-09-29 | 5.1700 | 5.1700 | 5.1500 | 5.1500 | +1.980% | 4 | 344 | -2.718% |
| 2026-09-22 | 5.0900 | 5.0900 | 5.0500 | 5.0500 | -11.559% | 22 | 323 | -0.792% |
| 2026-09-16 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -1.211% | 100 | 223 | -12.259% |
| 2026-09-15 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +6.250% | 100 | 123 | -13.322% |
| 2026-09-08 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +4.015% | 1 | 122 | -7.904% |
| 2026-09-04 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -12.395% | 2 | 121 | -4.207% |
| 2026-08-31 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +2.577% | 1 | 120 | -16.080% |
| 2026-08-28 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -2.513% | 57 | 63 | -13.918% |
| 2026-08-27 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -8.576% | 1 | 64 | -16.080% |
| 2026-08-25 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +0.153% | 1 | 64 | -23.277% |
| 2026-08-14 | 6.5100 | 6.5200 | 6.5100 | 6.5200 | -3.407% | 16 | 49 | -23.160% |
| 2026-08-11 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.199% | 1 | 49 | -25.778% |
| 2026-08-10 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -1.912% | 5 | 44 | -24.888% |
| 2026-08-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -7.357% | 1 | 43 | -26.324% |
| 2026-08-03 | 7.5000 | 7.5000 | 7.3400 | 7.3400 | -11.245% | 2 | 44 | -31.744% |
| 2026-07-22 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -3.162% | 2 | 43 | -39.420% |
| 2026-07-20 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +5.043% | 1 | 42 | -41.335% |
| 2026-07-10 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -12.203% | 10 | 34 | -38.376% |
| 2026-06-25 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +1.758% | 3 | 31 | -45.896% |
| 2026-06-24 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.336% | 10 | 21 | -44.945% |
| 2026-06-22 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +1.699% | 1 | 22 | -44.209% |
| 2026-06-18 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -6.462% | 1 | 22 | -43.262% |
| 2026-06-12 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -3.870% | 1 | 21 | -46.928% |
| 2026-06-11 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -8.651% | 1 | 20 | -48.982% |
| 2026-06-10 | 10.7300 | 10.7500 | 10.7300 | 10.7500 | +7.072% | 2 | 18 | -53.395% |
| 2026-05-21 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.300% | 1 | 17 | -50.100% |
| 2026-05-14 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -10.784% | 3 | 14 | -49.950% |
| 2026-05-04 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -6.500% | 10 | 4 | -55.348% |
| 2026-04-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -38.367% | 3 | 4 | -58.250% |
| 2026-03-26 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | 0.000% | 2 | 1 | -74.268% |