SPY270917P00560000
SPY Sep 17 2027 560.00 Put
optionOPRA
EODOct 22, 2026
8.20USD+11.262%(+0.83)6Vol396OI
SPY270917P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.2000 | 8.2500 | 8.2000 | 8.2000 | +11.262% | 6 | 400 | 0.000% |
| 2026-10-21 | 7.3100 | 7.3700 | 7.3100 | 7.3700 | -10.122% | 3 | 402 | +11.262% |
| 2026-10-16 | 8.2800 | 8.3000 | 8.2000 | 8.2000 | +3.015% | 14 | 400 | 0.000% |
| 2026-10-01 | 8.1200 | 8.1200 | 7.9600 | 7.9600 | +6.417% | 10 | 393 | +3.015% |
| 2026-09-30 | 7.4500 | 7.4900 | 7.4500 | 7.4800 | -3.608% | 27 | 418 | +9.626% |
| 2026-09-29 | 7.7200 | 7.7600 | 7.7100 | 7.7600 | +1.837% | 3 | 415 | +5.670% |
| 2026-09-28 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +1.465% | 22 | 437 | +7.612% |
| 2026-09-25 | 7.5200 | 7.5200 | 7.5100 | 7.5100 | -3.222% | 2 | 436 | +9.188% |
| 2026-09-24 | 7.8900 | 7.9700 | 7.7600 | 7.7600 | +4.161% | 37 | 414 | +5.670% |
| 2026-09-22 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -3.995% | 1 | 415 | +10.067% |
| 2026-09-21 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -4.316% | 1 | 414 | +5.670% |
| 2026-09-18 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -1.458% | 1 | 415 | +1.110% |
| 2026-09-17 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -6.689% | 1 | 415 | -0.365% |
| 2026-09-14 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -2.649% | 3 | 413 | -7.029% |
| 2026-09-10 | 9.0300 | 9.0600 | 9.0300 | 9.0600 | +6.213% | 2 | 411 | -9.492% |
| 2026-09-09 | 8.5500 | 8.6700 | 8.5300 | 8.5300 | +1.912% | 12 | 414 | -3.869% |
| 2026-09-08 | 8.3500 | 8.3700 | 8.3500 | 8.3700 | +6.489% | 2 | 412 | -2.031% |
| 2026-09-04 | 7.9900 | 7.9900 | 7.8600 | 7.8600 | -1.132% | 11 | 403 | +4.326% |
| 2026-09-03 | 7.9600 | 7.9600 | 7.9500 | 7.9500 | -4.332% | 5 | 399 | +3.145% |
| 2026-09-02 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -7.667% | 1 | 399 | -1.324% |
| 2026-09-01 | 8.8000 | 9.0000 | 8.7900 | 9.0000 | +0.784% | 26 | 387 | -8.889% |
| 2026-08-31 | 8.9400 | 8.9400 | 8.9300 | 8.9300 | -1.107% | 3 | 384 | -8.175% |
| 2026-08-28 | 8.7900 | 9.0300 | 8.6600 | 9.0300 | -1.311% | 6 | 384 | -9.192% |
| 2026-08-27 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -4.687% | 91 | 392 | -10.383% |
| 2026-08-26 | 9.5700 | 9.6100 | 9.5700 | 9.6000 | -3.323% | 20 | 372 | -14.583% |
| 2026-08-24 | 9.9200 | 9.9300 | 9.9200 | 9.9300 | -0.201% | 2 | 371 | -17.422% |
| 2026-08-21 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -1.485% | 117 | 494 | -17.588% |
| 2026-08-20 | 10.1100 | 10.1100 | 10.0900 | 10.1000 | -1.559% | 40 | 494 | -18.812% |
| 2026-08-18 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +2.293% | 1 | 494 | -20.078% |
| 2026-08-17 | 9.8300 | 10.0300 | 9.8300 | 10.0300 | +3.083% | 9 | 486 | -18.245% |
| 2026-08-12 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -0.307% | 1 | 486 | -15.725% |
| 2026-08-10 | 9.7200 | 9.7600 | 9.7200 | 9.7600 | -1.014% | 5 | 483 | -15.984% |
| 2026-08-07 | 9.8900 | 9.9600 | 9.8600 | 9.8600 | -0.505% | 21 | 479 | -16.836% |
| 2026-08-06 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -0.402% | 118 | 361 | -17.255% |
| 2026-08-05 | 9.9900 | 9.9900 | 9.9500 | 9.9500 | -0.896% | 31 | 334 | -17.588% |
| 2026-08-04 | 10.4700 | 10.4700 | 10.0400 | 10.0400 | -12.314% | 87 | 293 | -18.327% |
| 2026-07-31 | 11.5400 | 11.5400 | 11.4500 | 11.4500 | -10.686% | 19 | 276 | -28.384% |
| 2026-07-27 | 12.6200 | 13.0300 | 12.6200 | 12.8200 | +0.156% | 12 | 275 | -36.037% |
| 2026-07-24 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -4.620% | 1 | 276 | -35.938% |
| 2026-07-23 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +8.664% | 1 | 275 | -38.897% |
| 2026-07-22 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +1.064% | 2 | 273 | -33.603% |
| 2026-07-21 | 12.1900 | 12.2200 | 12.1900 | 12.2200 | -4.829% | 6 | 267 | -32.897% |
| 2026-07-20 | 12.8700 | 12.8700 | 12.8400 | 12.8400 | -3.094% | 23 | 244 | -36.137% |
| 2026-07-17 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +9.143% | 4 | 240 | -38.113% |
| 2026-07-14 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -2.802% | 5 | 235 | -32.455% |
| 2026-07-13 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -0.160% | 1 | 234 | -34.347% |
| 2026-07-08 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +0.321% | 23 | 211 | -34.452% |
| 2026-07-07 | 12.6100 | 12.6100 | 12.4600 | 12.4700 | +3.744% | 10 | 201 | -34.242% |
| 2026-07-06 | 12.1600 | 12.1600 | 12.0000 | 12.0200 | -6.822% | 15 | 196 | -31.780% |
| 2026-07-02 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +4.032% | 7 | 189 | -36.434% |
| 2026-07-01 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.895% | 3 | 186 | -33.871% |
| 2026-06-30 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -11.836% | 2 | 184 | -33.279% |
| 2026-06-25 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | +4.498% | 1 | 183 | -41.176% |
| 2026-06-22 | 13.3400 | 13.3600 | 13.3400 | 13.3400 | 0.000% | 54 | 131 | -38.531% |
| 2026-06-18 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -5.053% | 10 | 121 | -38.531% |
| 2026-06-17 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +7.828% | 1 | 121 | -41.637% |
| 2026-06-16 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +0.154% | 1 | 120 | -37.068% |
| 2026-06-15 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | -4.898% | 1 | 119 | -36.972% |
| 2026-05-26 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -5.263% | 1 | 119 | -40.058% |
| 2026-05-21 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -5.990% | 10 | 129 | -43.213% |
| 2026-05-19 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -0.195% | 18 | 111 | -46.615% |
| 2026-05-18 | 15.3600 | 15.4200 | 15.3600 | 15.3900 | +4.481% | 8 | 111 | -46.719% |
| 2026-05-14 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -6.536% | 6 | 105 | -44.331% |
| 2026-05-12 | 16.0000 | 16.0000 | 15.7600 | 15.7600 | +1.612% | 9 | 97 | -47.970% |
| 2026-05-11 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -0.641% | 44 | 53 | -47.131% |
| 2026-05-08 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -2.681% | 2 | 53 | -47.470% |
| 2026-05-07 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | -0.125% | 1 | 53 | -48.878% |
| 2026-05-06 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -4.119% | 20 | 33 | -48.941% |
| 2026-05-05 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +1.515% | 1 | 33 | -51.045% |
| 2026-05-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.112% | 20 | 14 | -50.303% |
| 2026-04-30 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | -14.508% | 6 | 14 | -51.850% |
| 2026-04-14 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -10.872% | 2 | 8 | -58.835% |
| 2026-04-08 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -23.564% | 2 | 9 | -63.311% |
| 2026-04-02 | 29.2400 | 29.2400 | 29.2400 | 29.2400 | +5.445% | 1 | 7 | -71.956% |
| 2026-04-01 | 27.7300 | 27.7300 | 27.7300 | 27.7300 | -2.428% | 1 | 0 | -70.429% |
| 2026-03-31 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | -15.291% | 4 | 0 | -71.147% |
| 2026-03-30 | 33.5400 | 33.5500 | 33.5400 | 33.5500 | +2.914% | 2 | 0 | -75.559% |
| 2026-03-27 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | 0.000% | 1 | 0 | -74.847% |