SPY270917P00510000
SPY Sep 17 2027 510.00 Put
optionOPRA
EODOct 22, 2026
5.50USD+4.563%(+0.24)1Vol187OI
SPY270917P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.563% | 1 | 187 | 0.000% |
| 2026-10-20 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -2.048% | 1 | 186 | +4.563% |
| 2026-10-19 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -8.362% | 1 | 186 | +2.421% |
| 2026-10-16 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +6.740% | 1 | 186 | -6.143% |
| 2026-10-15 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +10.241% | 1 | 186 | +0.182% |
| 2026-10-12 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -5.682% | 9 | 177 | +10.442% |
| 2026-10-02 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 0.000% | 1 | 177 | +4.167% |
| 2026-09-30 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +1.149% | 1 | 177 | +4.167% |
| 2026-09-29 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -2.247% | 42 | 136 | +5.364% |
| 2026-09-25 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -0.559% | 18 | 136 | +2.996% |
| 2026-09-23 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +1.898% | 7 | 129 | +2.421% |
| 2026-09-22 | 5.2800 | 5.2800 | 5.2700 | 5.2700 | -1.495% | 20 | 117 | +4.364% |
| 2026-09-21 | 5.4600 | 5.4600 | 5.3500 | 5.3500 | -12.007% | 11 | 106 | +2.804% |
| 2026-09-14 | 6.1100 | 6.1100 | 6.0800 | 6.0800 | +4.467% | 38 | 106 | -9.539% |
| 2026-09-11 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -1.356% | 37 | 69 | -5.498% |
| 2026-09-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.156% | 2 | 69 | -6.780% |
| 2026-08-28 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -14.103% | 1 | 69 | -8.789% |
| 2026-08-05 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -1.266% | 28 | 97 | -21.652% |
| 2026-08-04 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -8.376% | 1 | 96 | -22.644% |
| 2026-08-03 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -3.960% | 4 | 96 | -29.124% |
| 2026-07-31 | 8.4100 | 8.6800 | 8.0800 | 8.0800 | -8.286% | 3 | 97 | -31.931% |
| 2026-07-30 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -6.674% | 1 | 98 | -37.571% |
| 2026-07-23 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +8.381% | 1 | 97 | -41.737% |
| 2026-07-21 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -2.573% | 1 | 96 | -36.854% |
| 2026-07-17 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +8.232% | 1 | 95 | -38.479% |
| 2026-07-10 | 8.3500 | 8.3500 | 8.2600 | 8.2600 | -6.349% | 6 | 90 | -33.414% |
| 2026-07-08 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +3.158% | 1 | 90 | -37.642% |
| 2026-07-07 | 8.7400 | 8.7400 | 8.5500 | 8.5500 | +1.423% | 2 | 89 | -35.673% |
| 2026-07-06 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -11.635% | 3 | 86 | -34.757% |
| 2026-06-26 | 9.5700 | 9.5700 | 9.5400 | 9.5400 | -0.521% | 24 | 62 | -42.348% |
| 2026-06-25 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -3.424% | 1 | 62 | -42.649% |
| 2026-06-24 | 9.4900 | 10.0500 | 9.4900 | 9.9300 | -2.647% | 22 | 52 | -44.612% |
| 2026-06-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -8.025% | 1 | 52 | -46.078% |
| 2026-06-10 | 10.9300 | 11.0900 | 10.9300 | 11.0900 | +8.301% | 2 | 50 | -50.406% |
| 2026-06-09 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +4.490% | 1 | 49 | -46.289% |
| 2026-05-22 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.310% | 10 | 39 | -43.878% |
| 2026-05-20 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -2.243% | 1 | 38 | -47.419% |
| 2026-05-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 0.000% | 10 | 38 | -48.598% |
| 2026-05-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.469% | 10 | 28 | -48.598% |
| 2026-05-01 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -15.259% | 1 | 28 | -51.923% |
| 2026-04-21 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -11.707% | 25 | 3 | -59.259% |
| 2026-04-08 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | -30.023% | 1 | 3 | -64.029% |
| 2026-03-30 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -4.460% | 2 | 2 | -74.828% |
| 2026-03-27 | 22.9200 | 22.9200 | 22.8700 | 22.8700 | 0.000% | 2 | 0 | -75.951% |