SPY270917P00545000
SPY Sep 17 2027 545.00 Put
optionOPRA
EODOct 27, 2026
6.96USD-5.946%(-0.44)2Vol125OI
SPY270917P00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -5.946% | 2 | 123 | 0.000% |
| 2026-10-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +16.719% | 1 | 123 | -5.946% |
| 2026-10-06 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -7.038% | 4 | 123 | +9.779% |
| 2026-10-02 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -2.011% | 10 | 133 | +2.053% |
| 2026-09-30 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +3.726% | 5 | 128 | 0.000% |
| 2026-09-29 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -2.894% | 470 | 598 | +3.726% |
| 2026-09-23 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +2.370% | 1 | 598 | +0.724% |
| 2026-09-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -10.596% | 5 | 603 | +3.111% |
| 2026-09-16 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.075% | 250 | 353 | -7.815% |
| 2026-09-15 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +2.663% | 1 | 353 | -9.728% |
| 2026-09-11 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +1.213% | 35 | 318 | -7.324% |
| 2026-09-08 | 7.3500 | 7.4200 | 7.3500 | 7.4200 | +4.067% | 6 | 312 | -6.199% |
| 2026-09-03 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -10.763% | 1 | 312 | -2.384% |
| 2026-08-31 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -0.498% | 1 | 311 | -12.891% |
| 2026-08-28 | 7.7600 | 8.0300 | 7.7600 | 8.0300 | -10.479% | 6 | 307 | -13.325% |
| 2026-08-20 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +1.242% | 20 | 307 | -22.408% |
| 2026-08-19 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +0.454% | 1 | 307 | -21.445% |
| 2026-08-14 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -2.000% | 1 | 307 | -21.088% |
| 2026-08-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.832% | 1 | 306 | -22.667% |
| 2026-08-03 | 9.8100 | 9.8100 | 9.6500 | 9.6600 | -14.057% | 25 | 323 | -27.950% |
| 2026-07-30 | 11.3000 | 11.3000 | 11.2400 | 11.2400 | -3.270% | 5 | 318 | -38.078% |
| 2026-07-24 | 11.6800 | 11.6800 | 11.6200 | 11.6200 | -1.442% | 5 | 315 | -40.103% |
| 2026-07-23 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +6.504% | 1 | 314 | -40.967% |
| 2026-07-15 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +3.073% | 1 | 313 | -37.127% |
| 2026-07-13 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -4.533% | 251 | 63 | -35.196% |
| 2026-07-07 | 11.2700 | 11.2700 | 11.2500 | 11.2500 | -0.089% | 25 | 43 | -38.133% |
| 2026-06-30 | 11.2600 | 11.2600 | 11.2400 | 11.2600 | -20.704% | 4 | 43 | -38.188% |
| 2026-06-11 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -0.769% | 1 | 43 | -50.986% |
| 2026-06-10 | 14.3300 | 14.3300 | 14.3100 | 14.3100 | +4.682% | 22 | 21 | -51.363% |
| 2026-06-09 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +16.838% | 1 | 21 | -49.086% |
| 2026-06-01 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -0.510% | 1 | 22 | -40.513% |
| 2026-05-29 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -12.500% | 1 | 22 | -40.816% |
| 2026-05-18 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -3.587% | 1 | 22 | -48.214% |
| 2026-05-15 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -13.470% | 1 | 22 | -50.072% |
| 2026-04-27 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | -2.423% | 2 | 22 | -56.797% |
| 2026-04-23 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | -4.511% | 20 | 22 | -57.844% |
| 2026-04-16 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -14.406% | 1 | 3 | -59.746% |
| 2026-04-08 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -34.052% | 1 | 2 | -65.545% |
| 2026-03-30 | 30.6000 | 30.6300 | 30.6000 | 30.6300 | 0.000% | 2 | 1 | -77.277% |