SPY270917P00530000
SPY Sep 17 2027 530.00 Put
optionOPRA
EODOct 26, 2026
6.56USD+6.321%(+0.39)3Vol1,197OI
SPY270917P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +6.321% | 3 | 1,194 | 0.000% |
| 2026-10-19 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -5.368% | 1 | 1,194 | +6.321% |
| 2026-10-16 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +7.769% | 1 | 1,195 | +0.613% |
| 2026-10-14 | 5.8400 | 6.0500 | 5.8400 | 6.0500 | +4.310% | 3 | 1,194 | +8.430% |
| 2026-10-09 | 5.7600 | 5.8000 | 5.7600 | 5.8000 | -0.515% | 3 | 1,193 | +13.103% |
| 2026-10-05 | 5.9700 | 5.9800 | 5.8300 | 5.8300 | -3.795% | 12 | 1,199 | +12.521% |
| 2026-10-02 | 6.0800 | 6.1100 | 6.0600 | 6.0600 | +1.000% | 12 | 1,211 | +8.251% |
| 2026-09-30 | 5.9900 | 6.0000 | 5.9900 | 6.0000 | -4.610% | 25 | 1,223 | +9.333% |
| 2026-09-24 | 6.3000 | 6.3000 | 6.2900 | 6.2900 | +4.833% | 2 | 1,221 | +4.293% |
| 2026-09-22 | 6.0900 | 6.0900 | 6.0000 | 6.0000 | -2.755% | 2 | 1,221 | +9.333% |
| 2026-09-21 | 6.1600 | 6.1700 | 6.1600 | 6.1700 | -5.513% | 2 | 1,219 | +6.321% |
| 2026-09-18 | 6.5600 | 6.6100 | 6.5300 | 6.5300 | -0.609% | 4 | 1,216 | +0.459% |
| 2026-09-17 | 6.7100 | 6.7100 | 6.5400 | 6.5700 | -11.694% | 197 | 1,020 | -0.152% |
| 2026-09-16 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +7.826% | 1 | 1,019 | -11.828% |
| 2026-09-15 | 6.9000 | 7.0200 | 6.9000 | 6.9000 | -4.959% | 695 | 325 | -4.928% |
| 2026-09-10 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +11.009% | 1 | 324 | -9.642% |
| 2026-09-08 | 6.4600 | 6.5400 | 6.4500 | 6.5400 | +4.306% | 5 | 320 | +0.306% |
| 2026-09-04 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -12.430% | 10 | 310 | +4.625% |
| 2026-08-31 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +2.874% | 1 | 309 | -8.380% |
| 2026-08-28 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -12.782% | 1 | 309 | -5.747% |
| 2026-08-24 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -1.360% | 2 | 307 | -17.794% |
| 2026-08-17 | 7.8200 | 8.0900 | 7.8200 | 8.0900 | +2.926% | 3 | 309 | -18.912% |
| 2026-08-14 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -1.995% | 1 | 310 | -16.539% |
| 2026-08-07 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 0.000% | 4 | 312 | -18.204% |
| 2026-08-06 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -0.988% | 1 | 318 | -18.204% |
| 2026-08-05 | 8.0500 | 8.1000 | 8.0300 | 8.1000 | -1.699% | 43 | 293 | -19.012% |
| 2026-08-04 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -5.936% | 2 | 291 | -20.388% |
| 2026-08-03 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -6.410% | 5 | 286 | -25.114% |
| 2026-07-31 | 9.6200 | 9.6200 | 9.3600 | 9.3600 | -8.325% | 2 | 284 | -29.915% |
| 2026-07-24 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -6.758% | 4 | 280 | -35.749% |
| 2026-07-23 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +5.187% | 1 | 280 | -40.091% |
| 2026-07-17 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +3.376% | 4 | 276 | -36.984% |
| 2026-06-30 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -8.371% | 3 | 273 | -34.856% |
| 2026-06-26 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -1.523% | 250 | 23 | -40.309% |
| 2026-06-25 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -13.955% | 1 | 22 | -41.219% |
| 2026-06-11 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -2.113% | 1 | 21 | -49.422% |
| 2026-05-01 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -7.922% | 1 | 21 | -50.491% |
| 2026-04-29 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -1.708% | 2 | 21 | -54.413% |
| 2026-04-22 | 14.7800 | 14.7800 | 14.6400 | 14.6400 | -2.660% | 4 | 19 | -55.191% |
| 2026-04-20 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | -3.898% | 2 | 19 | -56.383% |
| 2026-04-16 | 15.6400 | 15.6500 | 15.6400 | 15.6500 | -26.214% | 11 | 17 | -58.083% |
| 2026-04-01 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | -12.065% | 2 | 6 | -69.071% |
| 2026-03-31 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | -3.520% | 4 | 0 | -72.803% |
| 2026-03-27 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 0.000% | 1 | 0 | -73.760% |