SPY270917P00555000
SPY Sep 17 2027 555.00 Put
optionOPRA
EODOct 21, 2026
7.10USD-13.203%(-1.08)1Vol2,818OI
SPY270917P00555000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -13.203% | 1 | 2,817 | 0.000% |
| 2026-10-16 | 7.2100 | 8.2000 | 7.2100 | 8.1800 | +10.391% | 9 | 2,810 | -13.203% |
| 2026-10-08 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +8.651% | 1 | 2,811 | -4.184% |
| 2026-10-06 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -4.079% | 9 | 2,811 | +4.106% |
| 2026-10-05 | 7.1000 | 7.1100 | 7.1000 | 7.1100 | -1.660% | 4 | 2,811 | -0.141% |
| 2026-09-29 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +1.688% | 483 | 3,294 | -1.798% |
| 2026-09-25 | 7.3600 | 7.5700 | 7.1100 | 7.1100 | -6.077% | 239 | 3,531 | -0.141% |
| 2026-09-24 | 7.5500 | 7.5700 | 7.5500 | 7.5700 | +3.134% | 7 | 3,525 | -6.209% |
| 2026-09-23 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 0.000% | 1 | 3,525 | -3.270% |
| 2026-09-21 | 7.4800 | 7.4800 | 7.3400 | 7.3400 | -7.089% | 7 | 3,525 | -3.270% |
| 2026-09-17 | 7.8900 | 7.9000 | 7.8900 | 7.9000 | -5.162% | 8 | 3,517 | -10.127% |
| 2026-09-15 | 8.3500 | 8.3500 | 8.3300 | 8.3300 | -2.115% | 56 | 3,461 | -14.766% |
| 2026-09-10 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +3.277% | 1 | 3,462 | -16.569% |
| 2026-09-09 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +6.186% | 5 | 3,467 | -13.835% |
| 2026-09-04 | 7.6400 | 7.7600 | 7.6400 | 7.7600 | -5.939% | 10 | 3,466 | -8.505% |
| 2026-09-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -3.621% | 1 | 3,466 | -13.939% |
| 2026-08-31 | 8.7700 | 8.7700 | 8.5600 | 8.5600 | +2.515% | 3 | 3,465 | -17.056% |
| 2026-08-28 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -8.743% | 1 | 3,464 | -14.970% |
| 2026-08-26 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -5.961% | 1 | 3,464 | -22.404% |
| 2026-08-20 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -0.916% | 1 | 3,463 | -27.030% |
| 2026-08-18 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +2.827% | 1 | 3,463 | -27.699% |
| 2026-08-11 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +0.210% | 12 | 3,475 | -25.654% |
| 2026-08-07 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -1.550% | 12 | 3,463 | -25.498% |
| 2026-08-06 | 9.5600 | 9.6800 | 9.5600 | 9.6800 | -0.820% | 56 | 3,408 | -26.653% |
| 2026-08-04 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -6.692% | 1 | 3,408 | -27.254% |
| 2026-08-03 | 10.5800 | 10.5800 | 10.4600 | 10.4600 | -8.964% | 42 | 3,448 | -32.122% |
| 2026-07-31 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -1.879% | 2 | 3,450 | -38.207% |
| 2026-07-30 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -0.763% | 5 | 3,445 | -39.368% |
| 2026-07-28 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -2.961% | 5 | 3,440 | -39.831% |
| 2026-07-27 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -3.492% | 1 | 3,440 | -41.612% |
| 2026-07-24 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +7.692% | 4 | 3,440 | -43.651% |
| 2026-07-22 | 11.8100 | 11.8100 | 11.7000 | 11.7000 | -0.341% | 117 | 3,324 | -39.316% |
| 2026-07-21 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -9.692% | 1 | 3,323 | -39.523% |
| 2026-07-17 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +5.093% | 2 | 3,323 | -45.385% |
| 2026-07-02 | 12.4100 | 12.4100 | 12.3700 | 12.3700 | +0.081% | 10 | 3,313 | -42.603% |
| 2026-06-29 | 12.3800 | 12.3800 | 12.3600 | 12.3600 | -6.717% | 2 | 3,312 | -42.557% |
| 2026-06-26 | 13.2100 | 13.2500 | 13.2100 | 13.2500 | -1.852% | 10 | 3,303 | -46.415% |
| 2026-06-24 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.881% | 1 | 3,303 | -47.407% |
| 2026-06-23 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +5.093% | 9 | 3,294 | -47.871% |
| 2026-06-22 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +1.408% | 4 | 3,293 | -45.216% |
| 2026-06-18 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +2.651% | 149 | 3,144 | -44.444% |
| 2026-06-15 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -11.198% | 1 | 3,143 | -42.972% |
| 2026-06-08 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -1.683% | 1 | 3,142 | -49.358% |
| 2026-06-05 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +9.272% | 1 | 3,141 | -50.210% |
| 2026-06-03 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +3.244% | 1 | 3,141 | -45.594% |
| 2026-06-01 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -11.236% | 1 | 3,140 | -43.829% |
| 2026-05-20 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | -6.377% | 43 | 3,097 | -50.140% |
| 2026-05-15 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +3.049% | 21 | 3,076 | -53.320% |
| 2026-05-13 | 15.0200 | 15.0200 | 14.7600 | 14.7600 | -2.831% | 3,001 | 76 | -51.897% |
| 2026-05-11 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +0.596% | 23 | 53 | -53.259% |
| 2026-05-08 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -2.518% | 19 | 34 | -52.980% |
| 2026-05-06 | 15.5000 | 15.5000 | 15.4900 | 15.4900 | -16.810% | 23 | 11 | -54.164% |
| 2026-04-16 | 18.6400 | 18.6400 | 18.6200 | 18.6200 | -42.442% | 12 | 11 | -61.869% |
| 2026-03-30 | 32.3300 | 32.3500 | 32.3300 | 32.3500 | 0.000% | 2 | 1 | -78.053% |