SPY270917P00525000
SPY Sep 17 2027 525.00 Put
optionOPRA
EODOct 23, 2026
6.72USD+1.511%(+0.10)50Vol594OI
SPY270917P00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +1.511% | 50 | 544 | 0.000% |
| 2026-10-22 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +6.947% | 1 | 545 | +1.511% |
| 2026-10-16 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +12.138% | 1 | 544 | +8.562% |
| 2026-10-13 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 0.000% | 1 | 544 | +21.739% |
| 2026-10-12 | 5.5100 | 5.5200 | 5.5100 | 5.5200 | 0.000% | 2 | 543 | +21.739% |
| 2026-10-07 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +0.546% | 1 | 543 | +21.739% |
| 2026-10-06 | 5.4800 | 5.4900 | 5.4800 | 5.4900 | -3.004% | 52 | 534 | +22.404% |
| 2026-10-05 | 5.6400 | 5.6600 | 5.6400 | 5.6600 | -3.578% | 4 | 535 | +18.728% |
| 2026-10-02 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -0.845% | 71 | 592 | +14.480% |
| 2026-09-29 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -4.823% | 1 | 592 | +13.514% |
| 2026-09-24 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +3.667% | 1 | 591 | +8.039% |
| 2026-09-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 1 | 591 | +12.000% |
| 2026-09-22 | 5.7900 | 5.8000 | 5.7900 | 5.8000 | -10.078% | 2 | 591 | +15.862% |
| 2026-09-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.443% | 390 | 201 | +4.186% |
| 2026-09-15 | 6.7100 | 6.7100 | 6.6800 | 6.6800 | 0.000% | 21 | 201 | +0.599% |
| 2026-09-09 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +8.091% | 1 | 207 | +0.599% |
| 2026-09-04 | 6.1300 | 6.1800 | 6.1300 | 6.1800 | -2.215% | 11 | 201 | +8.738% |
| 2026-09-03 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -8.406% | 1 | 200 | +6.329% |
| 2026-08-31 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.832% | 1 | 200 | -2.609% |
| 2026-08-28 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -10.174% | 1 | 199 | +0.149% |
| 2026-08-25 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -1.451% | 1 | 200 | -10.040% |
| 2026-08-14 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -2.821% | 1 | 200 | -11.346% |
| 2026-08-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.430% | 2 | 200 | -13.846% |
| 2026-08-07 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -0.517% | 2 | 202 | -12.614% |
| 2026-08-06 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -8.521% | 2 | 200 | -13.066% |
| 2026-08-03 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -6.111% | 1 | 200 | -20.473% |
| 2026-07-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -11.330% | 1 | 200 | -25.333% |
| 2026-07-23 | 10.2800 | 10.2800 | 10.1500 | 10.1500 | +7.294% | 11 | 199 | -33.793% |
| 2026-07-21 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -3.173% | 2 | 199 | -28.964% |
| 2026-07-20 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -2.979% | 2 | 199 | -31.218% |
| 2026-07-17 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +4.029% | 5 | 196 | -33.267% |
| 2026-07-13 | 9.4500 | 9.6800 | 9.4500 | 9.6800 | +2.651% | 130 | 66 | -30.579% |
| 2026-07-09 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -5.794% | 3 | 63 | -28.738% |
| 2026-07-08 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +6.263% | 1 | 62 | -32.867% |
| 2026-07-06 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -6.269% | 2 | 60 | -28.662% |
| 2026-07-02 | 10.0100 | 10.0500 | 10.0100 | 10.0500 | +5.901% | 9 | 51 | -33.134% |
| 2026-06-30 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -6.961% | 40 | 11 | -29.189% |
| 2026-06-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -3.042% | 1 | 10 | -34.118% |
| 2026-06-26 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -3.575% | 1 | 10 | -36.122% |
| 2026-06-24 | 10.9200 | 10.9200 | 10.9100 | 10.9100 | -0.092% | 2 | 10 | -38.405% |
| 2026-06-08 | 10.8700 | 10.9200 | 10.8700 | 10.9200 | -9.227% | 2 | 8 | -38.462% |
| 2026-05-18 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +4.427% | 1 | 8 | -44.140% |
| 2026-05-14 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -19.384% | 6 | 2 | -41.667% |
| 2026-04-21 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -15.544% | 1 | 2 | -52.974% |
| 2026-04-13 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +2.920% | 1 | 2 | -60.284% |
| 2026-04-10 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -4.196% | 1 | 1 | -59.124% |
| 2026-04-08 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | 0.000% | 1 | 1 | -60.839% |