SPY270917P00540000
SPY Sep 17 2027 540.00 Put
optionOPRA
EODOct 19, 2026
6.68USD-8.992%(-0.66)25Vol1,225OI
SPY270917P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -8.992% | 25 | 1,225 | 0.000% |
| 2026-10-16 | 6.2600 | 7.3400 | 6.2600 | 7.3400 | +10.376% | 30 | 1,216 | -8.992% |
| 2026-10-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +9.375% | 25 | 1,210 | +0.451% |
| 2026-10-13 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -2.251% | 1,500 | 1,210 | +9.868% |
| 2026-10-09 | 6.2000 | 6.2200 | 6.2000 | 6.2200 | -2.201% | 6 | 1,210 | +7.395% |
| 2026-10-05 | 6.4600 | 6.4600 | 6.3500 | 6.3600 | -3.196% | 5 | 1,209 | +5.031% |
| 2026-10-02 | 6.5700 | 6.6200 | 6.4800 | 6.5700 | +1.233% | 13 | 1,213 | +1.674% |
| 2026-09-28 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +1.724% | 4 | 1,217 | +2.928% |
| 2026-09-25 | 6.5000 | 6.5000 | 6.3800 | 6.3800 | -5.341% | 29 | 1,197 | +4.702% |
| 2026-09-24 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +1.201% | 2 | 1,195 | -0.890% |
| 2026-09-23 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +1.991% | 1 | 1,194 | +0.300% |
| 2026-09-22 | 6.5400 | 6.5400 | 6.5300 | 6.5300 | -0.760% | 8 | 1,189 | +2.297% |
| 2026-09-21 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -7.843% | 57 | 1,132 | +1.520% |
| 2026-09-18 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -3.252% | 4 | 1,128 | -6.443% |
| 2026-09-16 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -1.862% | 1 | 1,127 | -9.485% |
| 2026-09-14 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -3.713% | 3 | 1,124 | -11.170% |
| 2026-09-10 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +5.970% | 1 | 1,124 | -14.469% |
| 2026-09-09 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +4.688% | 3 | 1,127 | -9.362% |
| 2026-09-08 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +2.177% | 2 | 1,125 | -5.114% |
| 2026-09-04 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -2.131% | 1 | 1,125 | -3.048% |
| 2026-09-03 | 7.0500 | 7.0500 | 7.0400 | 7.0400 | -4.993% | 8 | 1,129 | -5.114% |
| 2026-09-01 | 7.4800 | 7.4800 | 7.4100 | 7.4100 | -3.766% | 3 | 1,128 | -9.852% |
| 2026-08-31 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +0.130% | 1 | 1,127 | -13.247% |
| 2026-08-28 | 7.5800 | 7.6900 | 7.4900 | 7.6900 | -9.742% | 4 | 1,128 | -13.134% |
| 2026-08-24 | 8.5700 | 8.5700 | 8.5200 | 8.5200 | -0.234% | 13 | 1,118 | -21.596% |
| 2026-08-19 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -1.839% | 1 | 1,117 | -21.780% |
| 2026-08-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +3.571% | 5 | 1,117 | -23.218% |
| 2026-08-14 | 8.4800 | 8.4800 | 8.4000 | 8.4000 | 0.000% | 3 | 1,117 | -20.476% |
| 2026-08-12 | 8.4400 | 8.5300 | 8.4000 | 8.4000 | -2.098% | 12 | 1,118 | -20.476% |
| 2026-08-11 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +0.586% | 22 | 1,118 | -22.145% |
| 2026-08-10 | 8.4600 | 8.5300 | 8.4600 | 8.5300 | -0.350% | 5 | 1,118 | -21.688% |
| 2026-08-07 | 8.6000 | 8.6000 | 8.5600 | 8.5600 | -1.269% | 14 | 1,114 | -21.963% |
| 2026-08-05 | 8.6800 | 8.6800 | 8.6700 | 8.6700 | -1.365% | 6 | 1,110 | -22.953% |
| 2026-08-04 | 9.0400 | 9.0400 | 8.7900 | 8.7900 | -14.743% | 8 | 1,110 | -24.005% |
| 2026-07-30 | 10.3200 | 10.3200 | 10.3100 | 10.3100 | -9.561% | 4 | 1,110 | -35.209% |
| 2026-07-23 | 11.7200 | 11.7200 | 11.4000 | 11.4000 | +0.707% | 34 | 1,079 | -41.404% |
| 2026-07-17 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | +9.266% | 1 | 1,079 | -40.989% |
| 2026-07-13 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +1.073% | 631 | 448 | -35.521% |
| 2026-07-10 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -8.727% | 4 | 448 | -34.829% |
| 2026-07-08 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | +4.271% | 1 | 449 | -40.516% |
| 2026-06-30 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -10.250% | 1 | 448 | -37.976% |
| 2026-06-26 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 1 | 447 | -44.333% |
| 2026-06-16 | 11.0500 | 11.3000 | 11.0500 | 11.3000 | +1.073% | 3 | 445 | -40.885% |
| 2026-06-15 | 11.2800 | 11.2800 | 11.1800 | 11.1800 | -13.333% | 102 | 345 | -40.250% |
| 2026-06-10 | 12.9200 | 12.9500 | 12.9000 | 12.9000 | +6.173% | 15 | 330 | -48.217% |
| 2026-06-09 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +3.669% | 1 | 329 | -45.021% |
| 2026-05-28 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -11.145% | 2 | 329 | -43.003% |
| 2026-05-18 | 13.1900 | 13.4000 | 13.1900 | 13.1900 | +2.726% | 267 | 67 | -49.356% |
| 2026-05-14 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -3.313% | 4 | 67 | -47.975% |
| 2026-05-13 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -1.337% | 2 | 65 | -49.699% |
| 2026-05-11 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -8.622% | 46 | 19 | -50.371% |
| 2026-04-30 | 15.1500 | 15.1500 | 14.7300 | 14.7300 | -4.845% | 7 | 19 | -54.650% |
| 2026-04-24 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | -2.947% | 10 | 14 | -56.848% |
| 2026-04-22 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -15.920% | 10 | 17 | -58.119% |
| 2026-04-13 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -1.095% | 1 | 9 | -64.787% |
| 2026-04-08 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | -17.647% | 2 | 8 | -65.172% |
| 2026-04-07 | 23.2900 | 23.2900 | 23.2900 | 23.2900 | +5.194% | 2 | 10 | -71.318% |
| 2026-04-06 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | -4.197% | 4 | 8 | -69.828% |
| 2026-04-01 | 23.1100 | 23.1100 | 23.1100 | 23.1100 | -14.280% | 2 | 8 | -71.095% |
| 2026-03-30 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -2.248% | 1 | 0 | -75.223% |
| 2026-03-27 | 27.5800 | 27.5800 | 27.5800 | 27.5800 | +6.281% | 5 | 0 | -75.780% |
| 2026-03-26 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | 0.000% | 2 | 0 | -74.258% |