SPY270917P00515000
SPY Sep 17 2027 515.00 Put
optionOPRA
EODOct 26, 2026
5.78USD+7.435%(+0.40)8Vol167OI
SPY270917P00515000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.7900 | 5.7900 | 5.7800 | 5.7800 | +7.435% | 8 | 161 | 0.000% |
| 2026-10-15 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +5.697% | 1 | 161 | +7.435% |
| 2026-10-13 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -5.037% | 2 | 160 | +13.556% |
| 2026-10-08 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +1.323% | 45 | 205 | +7.836% |
| 2026-10-05 | 5.3800 | 5.3800 | 5.2900 | 5.2900 | -10.339% | 24 | 182 | +9.263% |
| 2026-10-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +6.691% | 21 | 182 | -2.034% |
| 2026-09-28 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +2.407% | 2 | 181 | +4.521% |
| 2026-09-25 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.425% | 43 | 138 | +7.037% |
| 2026-09-24 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.355% | 18 | 138 | +2.301% |
| 2026-09-21 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -3.925% | 1 | 139 | +2.664% |
| 2026-09-18 | 5.9500 | 5.9500 | 5.8600 | 5.8600 | -8.150% | 2 | 141 | -1.365% |
| 2026-09-01 | 6.4100 | 6.4200 | 6.3800 | 6.3800 | +3.236% | 80 | 171 | -9.404% |
| 2026-08-31 | 6.5100 | 6.5100 | 6.1800 | 6.1800 | -3.588% | 23 | 168 | -6.472% |
| 2026-08-28 | 6.4700 | 6.4700 | 6.2500 | 6.4100 | -5.178% | 83 | 233 | -9.828% |
| 2026-08-26 | 6.8900 | 6.8900 | 6.7600 | 6.7600 | -2.312% | 100 | 333 | -14.497% |
| 2026-08-25 | 6.9800 | 6.9800 | 6.9200 | 6.9200 | -2.260% | 3 | 333 | -16.474% |
| 2026-08-13 | 7.0600 | 7.0800 | 7.0600 | 7.0800 | -0.422% | 40 | 302 | -18.362% |
| 2026-08-12 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -2.335% | 1 | 301 | -18.706% |
| 2026-08-11 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +1.111% | 10 | 291 | -20.604% |
| 2026-08-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.099% | 1 | 291 | -19.722% |
| 2026-08-05 | 7.2700 | 7.2900 | 7.2600 | 7.2800 | -1.488% | 33 | 259 | -20.604% |
| 2026-08-04 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -5.980% | 20 | 239 | -21.786% |
| 2026-08-03 | 7.8500 | 7.8600 | 7.8500 | 7.8600 | -9.655% | 60 | 179 | -26.463% |
| 2026-07-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.852% | 1 | 179 | -33.563% |
| 2026-07-29 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +8.227% | 1 | 179 | -38.116% |
| 2026-07-16 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -3.359% | 1 | 178 | -33.024% |
| 2026-06-30 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -8.504% | 30 | 164 | -35.274% |
| 2026-06-26 | 10.5000 | 10.5000 | 9.7600 | 9.7600 | -1.414% | 60 | 114 | -40.779% |
| 2026-06-25 | 10.1000 | 10.1000 | 9.9000 | 9.9000 | -3.883% | 20 | 104 | -41.616% |
| 2026-06-17 | 9.6500 | 10.3000 | 9.6500 | 10.3000 | +8.421% | 40 | 64 | -43.883% |
| 2026-06-16 | 9.4700 | 9.5000 | 9.4700 | 9.5000 | -8.654% | 20 | 44 | -39.158% |
| 2026-06-11 | 11.6200 | 11.8800 | 10.4000 | 10.4000 | -8.772% | 21 | 24 | -44.423% |
| 2026-06-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +3.261% | 10 | 14 | -49.298% |
| 2026-05-18 | 10.9300 | 11.0400 | 10.9300 | 11.0400 | +2.793% | 6 | 13 | -47.645% |
| 2026-05-14 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -7.811% | 5 | 8 | -46.182% |
| 2026-05-06 | 11.6400 | 11.6500 | 11.6400 | 11.6500 | -42.836% | 8 | 5 | -50.386% |
| 2026-03-31 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | -2.999% | 4 | 5 | -71.639% |
| 2026-03-26 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | +7.249% | 1 | 0 | -72.489% |
| 2026-03-25 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | 0.000% | 1 | 0 | -70.495% |