SPY270917P00550000
SPY Sep 17 2027 550.00 Put
optionOPRA
EODOct 23, 2026
8.00USD+10.193%(+0.74)1Vol1,784OI
SPY270917P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +10.193% | 1 | 1,784 | 0.000% |
| 2026-10-22 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +1.538% | 1 | 1,783 | +10.193% |
| 2026-10-19 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -8.451% | 6 | 1,783 | +11.888% |
| 2026-10-16 | 6.7500 | 7.8100 | 6.7500 | 7.8100 | +10.780% | 110 | 1,683 | +2.433% |
| 2026-10-15 | 7.3600 | 7.3600 | 7.0300 | 7.0500 | +6.657% | 5 | 1,685 | +13.475% |
| 2026-10-13 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +1.380% | 2 | 1,685 | +21.029% |
| 2026-10-12 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -2.249% | 10 | 1,675 | +22.699% |
| 2026-10-09 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -4.304% | 1 | 1,675 | +19.940% |
| 2026-10-08 | 6.9900 | 6.9900 | 6.9700 | 6.9700 | +7.231% | 2 | 1,676 | +14.778% |
| 2026-10-06 | 6.6200 | 6.6200 | 6.5000 | 6.5000 | -5.386% | 20 | 1,676 | +23.077% |
| 2026-10-05 | 6.8200 | 6.8700 | 6.8200 | 6.8700 | -1.717% | 2 | 1,674 | +16.448% |
| 2026-10-02 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -8.268% | 9 | 1,668 | +14.449% |
| 2026-10-01 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +8.239% | 1 | 1,668 | +4.987% |
| 2026-09-30 | 6.9600 | 7.0400 | 6.9600 | 7.0400 | -0.565% | 11 | 1,676 | +13.636% |
| 2026-09-29 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +0.711% | 1 | 1,676 | +12.994% |
| 2026-09-28 | 7.0400 | 7.2100 | 7.0100 | 7.0300 | +2.180% | 18 | 1,680 | +13.798% |
| 2026-09-25 | 7.1500 | 7.1500 | 6.8700 | 6.8800 | -4.444% | 12 | 1,673 | +16.279% |
| 2026-09-24 | 7.3000 | 7.3000 | 7.1300 | 7.2000 | +0.699% | 5 | 1,670 | +11.111% |
| 2026-09-23 | 7.0900 | 7.1500 | 7.0300 | 7.1500 | +1.563% | 5 | 1,668 | +11.888% |
| 2026-09-22 | 7.0200 | 7.0400 | 7.0100 | 7.0400 | -0.424% | 499 | 1,170 | +13.636% |
| 2026-09-21 | 7.1300 | 7.1300 | 7.0500 | 7.0700 | -6.728% | 77 | 1,164 | +13.154% |
| 2026-09-18 | 7.6900 | 7.6900 | 7.5800 | 7.5800 | -0.525% | 2 | 1,164 | +5.541% |
| 2026-09-17 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -7.860% | 1 | 1,164 | +4.987% |
| 2026-09-16 | 7.8500 | 8.2700 | 7.8500 | 8.2700 | +5.216% | 14 | 1,153 | -3.265% |
| 2026-09-11 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -6.205% | 20 | 1,139 | +1.781% |
| 2026-09-10 | 8.3800 | 8.4600 | 8.3800 | 8.3800 | +3.457% | 6 | 1,137 | -4.535% |
| 2026-09-09 | 7.9300 | 8.1000 | 7.9300 | 8.1000 | +5.332% | 2 | 1,137 | -1.235% |
| 2026-09-08 | 7.4800 | 7.6900 | 7.4800 | 7.6900 | +3.639% | 3 | 1,137 | +4.031% |
| 2026-09-04 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +0.542% | 2 | 1,137 | +7.817% |
| 2026-09-03 | 7.4800 | 7.4800 | 7.3200 | 7.3800 | -4.774% | 8 | 1,138 | +8.401% |
| 2026-09-02 | 7.9200 | 7.9900 | 7.7500 | 7.7500 | -6.401% | 14 | 1,140 | +3.226% |
| 2026-09-01 | 8.0000 | 8.2800 | 8.0000 | 8.2800 | +0.730% | 12 | 1,131 | -3.382% |
| 2026-08-31 | 8.2900 | 8.2900 | 8.2200 | 8.2200 | +1.859% | 11 | 1,140 | -2.676% |
| 2026-08-28 | 8.2000 | 8.2000 | 8.0500 | 8.0700 | -2.536% | 4 | 1,141 | -0.867% |
| 2026-08-27 | 8.6000 | 8.6000 | 8.2800 | 8.2800 | -6.441% | 6 | 1,145 | -3.382% |
| 2026-08-26 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.338% | 5 | 1,145 | -9.605% |
| 2026-08-25 | 8.9600 | 8.9700 | 8.9600 | 8.9700 | -1.103% | 5 | 1,144 | -10.814% |
| 2026-08-24 | 9.2000 | 9.2000 | 9.0500 | 9.0700 | +0.554% | 3 | 1,142 | -11.797% |
| 2026-08-21 | 9.0900 | 9.0900 | 9.0200 | 9.0200 | -3.940% | 14 | 1,129 | -11.308% |
| 2026-08-20 | 9.2800 | 9.3900 | 9.2800 | 9.3900 | -1.158% | 4 | 1,129 | -14.803% |
| 2026-08-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.205% | 1 | 1,129 | -15.789% |
| 2026-08-14 | 9.1000 | 9.1000 | 9.0300 | 9.0300 | +1.347% | 5 | 1,129 | -11.406% |
| 2026-08-13 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -4.706% | 7 | 1,129 | -10.213% |
| 2026-08-11 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +0.646% | 2 | 1,127 | -14.439% |
| 2026-08-06 | 9.3500 | 9.3500 | 9.2900 | 9.2900 | -0.322% | 7 | 1,131 | -13.886% |
| 2026-08-05 | 9.2600 | 9.3500 | 9.2600 | 9.3200 | -1.062% | 32 | 1,119 | -14.163% |
| 2026-08-04 | 9.7700 | 9.8100 | 9.4200 | 9.4200 | -6.175% | 9 | 1,121 | -15.074% |
| 2026-08-03 | 10.1200 | 10.1200 | 10.0200 | 10.0400 | -6.951% | 3 | 1,118 | -20.319% |
| 2026-07-31 | 11.5900 | 11.5900 | 10.7900 | 10.7900 | -6.580% | 11 | 1,120 | -25.857% |
| 2026-07-30 | 11.9100 | 12.0300 | 11.5500 | 11.5500 | -7.600% | 17 | 1,109 | -30.736% |
| 2026-07-29 | 12.1500 | 12.5000 | 11.9800 | 12.5000 | +2.881% | 5 | 1,105 | -36.000% |
| 2026-07-27 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -0.410% | 16 | 1,105 | -34.156% |
| 2026-07-24 | 11.8300 | 12.2000 | 11.5800 | 12.2000 | -1.850% | 74 | 1,032 | -34.426% |
| 2026-07-23 | 12.2700 | 12.6800 | 12.2700 | 12.4300 | +10.489% | 6 | 1,027 | -35.640% |
| 2026-07-22 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.968% | 1 | 1,027 | -28.889% |
| 2026-07-21 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -7.567% | 1 | 1,026 | -29.577% |
| 2026-07-17 | 12.0400 | 12.2900 | 12.0400 | 12.2900 | +5.766% | 3 | 1,024 | -34.906% |
| 2026-07-16 | 11.1000 | 11.6200 | 11.1000 | 11.6200 | +5.254% | 447 | 578 | -31.153% |
| 2026-07-15 | 11.2000 | 11.2000 | 11.0400 | 11.0400 | -0.898% | 5 | 575 | -27.536% |
| 2026-07-13 | 11.1000 | 11.1400 | 11.1000 | 11.1400 | +0.906% | 64 | 511 | -28.187% |
| 2026-07-10 | 11.1500 | 11.1500 | 11.0400 | 11.0400 | -8.760% | 4 | 508 | -27.536% |
| 2026-07-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +6.608% | 2 | 507 | -33.884% |
| 2026-07-07 | 11.6500 | 11.6500 | 11.2700 | 11.3500 | +0.979% | 4 | 504 | -29.515% |
| 2026-07-06 | 11.2000 | 11.2400 | 11.2000 | 11.2400 | -6.333% | 2 | 504 | -28.826% |
| 2026-07-02 | 11.9800 | 12.0000 | 11.9800 | 12.0000 | +4.712% | 6 | 504 | -33.333% |
| 2026-07-01 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -9.976% | 2 | 504 | -30.192% |
| 2026-06-26 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -1.547% | 1 | 503 | -37.156% |
| 2026-06-25 | 13.3300 | 13.3300 | 12.6900 | 12.9300 | -3.579% | 37 | 469 | -38.128% |
| 2026-06-24 | 13.3800 | 13.4400 | 13.3800 | 13.4100 | +1.977% | 32 | 437 | -40.343% |
| 2026-06-23 | 13.1600 | 13.1600 | 13.1200 | 13.1500 | +6.392% | 75 | 362 | -39.163% |
| 2026-06-18 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -0.962% | 1 | 361 | -35.275% |
| 2026-06-17 | 12.6700 | 12.6700 | 12.2500 | 12.4800 | +3.055% | 3 | 360 | -35.897% |
| 2026-06-15 | 12.1200 | 12.1200 | 12.1100 | 12.1100 | -8.947% | 4 | 359 | -33.939% |
| 2026-06-12 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -2.134% | 3 | 358 | -39.850% |
| 2026-06-11 | 15.5100 | 15.5100 | 13.5900 | 13.5900 | -2.859% | 9 | 349 | -41.133% |
| 2026-06-09 | 13.0000 | 14.3500 | 13.0000 | 13.9900 | +5.505% | 6 | 349 | -42.816% |
| 2026-06-08 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -7.338% | 1 | 349 | -39.668% |
| 2026-06-05 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | +16.247% | 10 | 339 | -44.095% |
| 2026-06-01 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -1.520% | 235 | 105 | -35.012% |
| 2026-05-28 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.015% | 2 | 103 | -36.000% |
| 2026-05-22 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -4.707% | 1 | 102 | -39.210% |
| 2026-05-20 | 13.8400 | 13.8400 | 13.8100 | 13.8100 | -3.561% | 7 | 99 | -42.071% |
| 2026-05-18 | 14.1200 | 14.3200 | 13.9300 | 14.3200 | +0.210% | 38 | 88 | -44.134% |
| 2026-05-15 | 14.0200 | 14.2900 | 14.0200 | 14.2900 | +2.806% | 29 | 59 | -44.017% |
| 2026-05-14 | 14.3000 | 14.3000 | 13.9000 | 13.9000 | -2.388% | 2 | 57 | -42.446% |
| 2026-05-13 | 14.4200 | 14.4200 | 14.2400 | 14.2400 | -4.749% | 5 | 53 | -43.820% |
| 2026-05-12 | 15.0000 | 15.0100 | 14.9500 | 14.9500 | +2.608% | 16 | 41 | -46.488% |
| 2026-05-11 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -0.478% | 10 | 31 | -45.093% |
| 2026-05-08 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | -2.853% | 12 | 43 | -45.355% |
| 2026-05-07 | 14.9900 | 15.0700 | 14.9900 | 15.0700 | -5.576% | 12 | 31 | -46.914% |
| 2026-05-04 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | +2.703% | 22 | 14 | -49.875% |
| 2026-05-01 | 15.2700 | 15.5400 | 15.2700 | 15.5400 | -8.264% | 4 | 14 | -48.520% |
| 2026-04-29 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | +2.791% | 1 | 14 | -52.774% |
| 2026-04-27 | 16.5600 | 16.5600 | 16.4800 | 16.4800 | -5.287% | 4 | 13 | -51.456% |
| 2026-04-23 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -9.938% | 1 | 12 | -54.023% |
| 2026-04-13 | 20.7100 | 20.7100 | 19.3200 | 19.3200 | -6.576% | 3 | 11 | -58.592% |
| 2026-04-08 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | -14.862% | 1 | 10 | -61.315% |
| 2026-04-06 | 24.2900 | 24.2900 | 24.2900 | 24.2900 | -9.162% | 4 | 9 | -67.065% |
| 2026-03-31 | 26.7400 | 26.7400 | 26.7400 | 26.7400 | -3.605% | 4 | 5 | -70.082% |
| 2026-03-26 | 27.7400 | 27.7400 | 27.7400 | 27.7400 | 0.000% | 1 | 0 | -71.161% |