SPY270917P00520000
SPY Sep 17 2027 520.00 Put
optionOPRA
EODOct 22, 2026
6.35USD+11.993%(+0.68)1Vol943OI
SPY270917P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +11.993% | 1 | 942 | 0.000% |
| 2026-10-21 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -5.025% | 1 | 941 | +11.993% |
| 2026-10-20 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -4.480% | 1 | 941 | +6.365% |
| 2026-10-16 | 6.0600 | 6.2500 | 6.0600 | 6.2500 | +19.048% | 6 | 941 | +1.600% |
| 2026-10-06 | 5.3100 | 5.3100 | 5.2500 | 5.2500 | -4.197% | 6 | 941 | +20.952% |
| 2026-10-05 | 5.5200 | 5.5200 | 5.4800 | 5.4800 | -3.351% | 56 | 887 | +15.876% |
| 2026-10-02 | 5.7700 | 5.7700 | 5.6700 | 5.6700 | -6.743% | 2 | 888 | +11.993% |
| 2026-10-01 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +7.042% | 1 | 888 | +4.441% |
| 2026-09-22 | 5.6600 | 5.6800 | 5.6600 | 5.6800 | -7.792% | 3 | 888 | +11.796% |
| 2026-09-18 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -10.595% | 1 | 889 | +3.084% |
| 2026-09-16 | 6.3000 | 6.8900 | 6.3000 | 6.8900 | +6.327% | 5 | 891 | -7.837% |
| 2026-09-15 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -3.284% | 568 | 323 | -2.006% |
| 2026-09-10 | 6.6700 | 6.7000 | 6.6700 | 6.7000 | +6.181% | 10 | 322 | -5.224% |
| 2026-09-09 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +1.774% | 1 | 321 | +0.634% |
| 2026-09-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +2.142% | 5 | 321 | +2.419% |
| 2026-09-03 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -8.722% | 5 | 316 | +4.613% |
| 2026-08-31 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.746% | 1 | 316 | -4.511% |
| 2026-08-28 | 6.4800 | 6.7000 | 6.4800 | 6.7000 | -1.180% | 4 | 316 | -5.224% |
| 2026-08-27 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -6.224% | 3 | 316 | -6.342% |
| 2026-08-25 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -0.687% | 1 | 315 | -12.172% |
| 2026-08-21 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -0.682% | 2 | 315 | -12.775% |
| 2026-08-14 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -2.527% | 12 | 327 | -13.370% |
| 2026-08-11 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -4.082% | 2 | 325 | -15.559% |
| 2026-08-04 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -3.090% | 6 | 331 | -19.005% |
| 2026-08-03 | 8.3000 | 8.3000 | 8.0900 | 8.0900 | -11.391% | 3 | 330 | -21.508% |
| 2026-07-28 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -8.791% | 3 | 327 | -30.449% |
| 2026-07-23 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +7.750% | 3 | 324 | -36.563% |
| 2026-07-20 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +3.337% | 1 | 325 | -31.647% |
| 2026-07-13 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -2.176% | 1 | 324 | -29.366% |
| 2026-07-07 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +0.437% | 1 | 325 | -30.903% |
| 2026-06-30 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -10.819% | 97 | 228 | -30.601% |
| 2026-06-26 | 10.1300 | 10.2600 | 10.1300 | 10.2600 | +0.984% | 14 | 218 | -38.109% |
| 2026-06-25 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +1.499% | 3 | 215 | -37.500% |
| 2026-06-18 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +3.090% | 4 | 215 | -36.563% |
| 2026-06-15 | 9.8100 | 9.8100 | 9.7100 | 9.7100 | -7.787% | 11 | 209 | -34.604% |
| 2026-06-12 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -3.748% | 1 | 208 | -39.696% |
| 2026-06-08 | 10.5800 | 10.9400 | 10.5800 | 10.9400 | -4.454% | 3 | 206 | -41.956% |
| 2026-06-05 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +16.126% | 18 | 188 | -44.541% |
| 2026-06-01 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -6.363% | 1 | 187 | -35.598% |
| 2026-05-22 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -10.307% | 2 | 187 | -39.696% |
| 2026-05-08 | 11.9000 | 11.9000 | 11.7400 | 11.7400 | -5.475% | 10 | 183 | -45.911% |
| 2026-05-01 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -2.358% | 4 | 183 | -48.873% |
| 2026-04-30 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -6.539% | 6 | 183 | -50.079% |
| 2026-04-29 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +2.024% | 22 | 183 | -53.343% |
| 2026-04-24 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -2.199% | 1 | 161 | -52.399% |
| 2026-04-23 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -0.655% | 21 | 161 | -53.446% |
| 2026-04-22 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -0.290% | 1 | 161 | -53.751% |
| 2026-04-17 | 13.4700 | 13.7700 | 13.4700 | 13.7700 | -4.242% | 8 | 161 | -53.885% |
| 2026-04-15 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -10.683% | 1 | 155 | -55.841% |
| 2026-04-10 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -23.114% | 16 | 156 | -60.559% |
| 2026-04-02 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | -0.617% | 1 | 145 | -69.675% |
| 2026-03-31 | 21.3700 | 21.3700 | 21.0700 | 21.0700 | -10.796% | 12 | 0 | -69.862% |
| 2026-03-30 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | -4.062% | 1 | 0 | -73.116% |
| 2026-03-27 | 24.3000 | 24.6800 | 24.2300 | 24.6200 | +22.062% | 240 | 0 | -74.208% |
| 2026-03-25 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | 0.000% | 2 | 0 | -68.518% |