SPY270917P00535000
SPY Sep 17 2027 535.00 Put
optionOPRA
EODOct 26, 2026
6.71USD-6.416%(-0.46)25Vol3,689OI
SPY270917P00535000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.7600 | 6.7900 | 6.7100 | 6.7100 | -6.416% | 25 | 3,684 | 0.000% |
| 2026-10-23 | 7.2000 | 7.2000 | 7.1700 | 7.1700 | +18.512% | 4 | 3,683 | -6.416% |
| 2026-10-15 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.355% | 2 | 3,683 | +10.909% |
| 2026-10-14 | 6.1800 | 6.2600 | 6.1800 | 6.2600 | +3.130% | 22 | 3,705 | +7.188% |
| 2026-10-08 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -0.328% | 1 | 3,705 | +10.544% |
| 2026-10-05 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -2.871% | 4 | 3,706 | +10.181% |
| 2026-10-02 | 6.3100 | 6.3800 | 6.2700 | 6.2700 | -2.640% | 463 | 3,768 | +7.018% |
| 2026-09-29 | 6.4500 | 6.4500 | 6.4400 | 6.4400 | +0.940% | 4 | 3,768 | +4.193% |
| 2026-09-28 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -1.846% | 118 | 3,650 | +5.172% |
| 2026-09-24 | 7.9100 | 7.9100 | 6.5000 | 6.5000 | +1.404% | 4 | 3,648 | +3.231% |
| 2026-09-23 | 6.2600 | 6.4100 | 6.2600 | 6.4100 | -0.156% | 3 | 3,648 | +4.680% |
| 2026-09-21 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -6.003% | 10 | 3,648 | +4.517% |
| 2026-09-18 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -0.292% | 3 | 3,647 | -1.757% |
| 2026-09-17 | 6.8600 | 6.9300 | 6.8500 | 6.8500 | -5.517% | 484 | 3,163 | -2.044% |
| 2026-09-16 | 7.0200 | 7.2500 | 7.0200 | 7.2500 | +1.257% | 1,501 | 2,323 | -7.448% |
| 2026-09-15 | 7.0800 | 7.2800 | 7.0800 | 7.1600 | +3.022% | 669 | 1,655 | -6.285% |
| 2026-09-11 | 7.0500 | 7.0500 | 6.9500 | 6.9500 | +0.289% | 2 | 1,654 | -3.453% |
| 2026-09-08 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +4.211% | 1 | 1,653 | -3.175% |
| 2026-09-04 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | +0.758% | 3 | 1,654 | +0.902% |
| 2026-09-03 | 6.7600 | 6.7600 | 6.6000 | 6.6000 | -4.762% | 428 | 1,645 | +1.667% |
| 2026-09-02 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -5.457% | 3 | 1,642 | -3.175% |
| 2026-09-01 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +1.806% | 5 | 1,637 | -8.458% |
| 2026-08-31 | 7.5700 | 7.5700 | 7.2000 | 7.2000 | -0.277% | 14 | 1,630 | -6.806% |
| 2026-08-28 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -12.696% | 1 | 1,630 | -7.064% |
| 2026-08-21 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -1.195% | 1 | 1,629 | -18.863% |
| 2026-08-18 | 8.3600 | 8.3700 | 8.3600 | 8.3700 | +2.952% | 782 | 963 | -19.833% |
| 2026-08-17 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -0.974% | 2 | 963 | -17.466% |
| 2026-08-10 | 8.2200 | 8.2200 | 8.2100 | 8.2100 | -1.912% | 3 | 961 | -18.270% |
| 2026-08-07 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -4.014% | 2 | 959 | -19.833% |
| 2026-08-04 | 8.7500 | 8.7500 | 8.7200 | 8.7200 | -3.646% | 2 | 959 | -23.050% |
| 2026-08-03 | 9.0400 | 9.0500 | 9.0400 | 9.0500 | -5.729% | 3 | 960 | -25.856% |
| 2026-07-31 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.762% | 4 | 956 | -30.104% |
| 2026-07-30 | 10.1000 | 10.1000 | 10.0800 | 10.0800 | -5.970% | 30 | 946 | -33.433% |
| 2026-07-29 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -3.423% | 10 | 936 | -37.407% |
| 2026-07-23 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +3.835% | 3 | 936 | -39.550% |
| 2026-07-17 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +6.157% | 2 | 936 | -37.231% |
| 2026-07-15 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -0.494% | 5 | 931 | -33.366% |
| 2026-07-14 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -1.938% | 1 | 930 | -33.696% |
| 2026-07-01 | 10.2300 | 10.3200 | 10.2300 | 10.3200 | -0.482% | 435 | 495 | -34.981% |
| 2026-06-30 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -10.526% | 2 | 495 | -35.294% |
| 2026-06-26 | 11.6100 | 11.6100 | 11.5900 | 11.5900 | -2.850% | 2 | 494 | -42.105% |
| 2026-06-25 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -0.831% | 3 | 491 | -43.755% |
| 2026-06-09 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +8.770% | 1 | 491 | -44.223% |
| 2026-05-29 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -14.330% | 1 | 490 | -39.331% |
| 2026-05-18 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -2.786% | 1 | 490 | -48.025% |
| 2026-05-12 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +2.548% | 6 | 486 | -49.473% |
| 2026-05-11 | 13.0800 | 13.0800 | 12.9500 | 12.9500 | -2.485% | 5 | 486 | -48.185% |
| 2026-05-07 | 13.2700 | 13.2800 | 13.2700 | 13.2800 | -25.602% | 486 | 4 | -49.473% |
| 2026-04-13 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +1.133% | 1 | 4 | -62.409% |
| 2026-04-10 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -16.824% | 1 | 3 | -61.983% |
| 2026-04-06 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -15.120% | 1 | 2 | -68.379% |
| 2026-03-31 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 0.000% | 1 | 1 | -73.160% |