SPY270917P00565000
SPY Sep 17 2027 565.00 Put
optionOPRA
EODOct 19, 2026
8.06USD+8.188%(+0.61)2Vol555OI
SPY270917P00565000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +8.188% | 2 | 553 | 0.000% |
| 2026-10-07 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.614% | 1 | 554 | +8.188% |
| 2026-10-05 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -4.613% | 1 | 553 | +5.359% |
| 2026-09-29 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +1.391% | 1 | 553 | +0.499% |
| 2026-09-28 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +1.410% | 2 | 552 | +1.896% |
| 2026-09-25 | 7.9500 | 7.9500 | 7.7900 | 7.8000 | -3.106% | 469 | 781 | +3.333% |
| 2026-09-24 | 8.1400 | 8.1500 | 8.0500 | 8.0500 | +1.385% | 15 | 766 | +0.124% |
| 2026-09-23 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +2.850% | 5 | 761 | +1.511% |
| 2026-09-22 | 7.7700 | 7.7700 | 7.7200 | 7.7200 | -17.785% | 375 | 443 | +4.404% |
| 2026-09-16 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +5.743% | 2 | 441 | -14.164% |
| 2026-09-09 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -2.738% | 21 | 430 | -9.234% |
| 2026-09-02 | 9.1400 | 9.1400 | 9.1300 | 9.1300 | -1.510% | 5 | 428 | -11.720% |
| 2026-08-31 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +3.115% | 1 | 428 | -13.053% |
| 2026-08-28 | 9.2700 | 9.2700 | 8.9900 | 8.9900 | -3.125% | 4 | 428 | -10.345% |
| 2026-08-27 | 9.2700 | 9.2900 | 9.2500 | 9.2800 | -7.845% | 100 | 374 | -13.147% |
| 2026-08-24 | 10.0500 | 10.0700 | 10.0500 | 10.0700 | -0.886% | 19 | 355 | -19.960% |
| 2026-08-21 | 10.1400 | 10.1800 | 10.1400 | 10.1600 | -2.961% | 8 | 357 | -20.669% |
| 2026-08-20 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +2.446% | 6 | 352 | -23.018% |
| 2026-08-19 | 10.2500 | 10.2500 | 10.2200 | 10.2200 | -1.731% | 2 | 352 | -21.135% |
| 2026-08-17 | 10.3100 | 10.4000 | 10.3100 | 10.4000 | +3.483% | 2 | 352 | -22.500% |
| 2026-08-14 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.099% | 1 | 351 | -19.801% |
| 2026-08-12 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -1.469% | 10 | 341 | -19.881% |
| 2026-08-07 | 10.2800 | 10.2800 | 10.2100 | 10.2100 | -1.162% | 11 | 340 | -21.058% |
| 2026-08-05 | 10.4100 | 10.4100 | 10.3300 | 10.3300 | -16.492% | 40 | 355 | -21.975% |
| 2026-07-15 | 12.8400 | 12.8400 | 12.3700 | 12.3700 | -4.109% | 8 | 347 | -34.842% |
| 2026-07-13 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +5.392% | 2 | 345 | -37.519% |
| 2026-07-10 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -2.780% | 15 | 330 | -34.150% |
| 2026-07-09 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -1.794% | 7 | 323 | -35.981% |
| 2026-07-01 | 12.5700 | 12.8200 | 12.5700 | 12.8200 | -0.927% | 26 | 330 | -37.129% |
| 2026-06-30 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -8.292% | 2 | 332 | -37.713% |
| 2026-06-26 | 14.4700 | 14.4700 | 14.1100 | 14.1100 | -2.285% | 15 | 334 | -42.877% |
| 2026-06-25 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -3.411% | 53 | 281 | -44.183% |
| 2026-06-24 | 14.9300 | 14.9500 | 14.9300 | 14.9500 | +1.909% | 95 | 186 | -46.087% |
| 2026-06-23 | 14.6300 | 14.6700 | 14.6300 | 14.6700 | +6.074% | 93 | 93 | -45.058% |
| 2026-06-18 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -4.752% | 7 | 86 | -41.721% |
| 2026-06-17 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +7.080% | 11 | 75 | -44.490% |
| 2026-06-16 | 13.4700 | 13.6100 | 13.4400 | 13.5600 | +1.345% | 60 | 15 | -40.560% |
| 2026-06-15 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -8.419% | 1 | 14 | -39.761% |
| 2026-05-22 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -4.572% | 5 | 9 | -44.832% |
| 2026-05-20 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | -11.860% | 5 | 4 | -47.355% |
| 2026-05-05 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -50.058% | 1 | 3 | -53.598% |
| 2026-03-30 | 34.7800 | 34.7800 | 34.7800 | 34.7800 | +2.354% | 1 | 3 | -76.826% |
| 2026-03-27 | 32.3800 | 33.9800 | 32.3800 | 33.9800 | 0.000% | 3 | 0 | -76.280% |