SPY270917P00570000
SPY Sep 17 2027 570.00 Put
optionOPRA
EODOct 23, 2026
9.23USD+1.989%(+0.18)22Vol845OI
SPY270917P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.5200 | 9.5200 | 9.2300 | 9.2300 | +1.989% | 22 | 823 | 0.000% |
| 2026-10-22 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.876% | 1 | 822 | +1.989% |
| 2026-10-16 | 8.1600 | 9.1500 | 8.1600 | 9.1300 | +13.699% | 41 | 789 | +1.095% |
| 2026-10-15 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +2.293% | 1 | 789 | +14.944% |
| 2026-10-14 | 7.7400 | 7.8500 | 7.7400 | 7.8500 | +1.552% | 3 | 791 | +17.580% |
| 2026-10-09 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -2.645% | 2 | 789 | +19.405% |
| 2026-10-08 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +2.717% | 1 | 788 | +16.247% |
| 2026-10-07 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -4.094% | 1 | 787 | +19.405% |
| 2026-10-05 | 8.0300 | 8.0600 | 8.0300 | 8.0600 | -1.946% | 12 | 795 | +14.516% |
| 2026-09-28 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +1.356% | 1 | 794 | +12.287% |
| 2026-09-25 | 8.0900 | 8.1100 | 8.0400 | 8.1100 | -1.935% | 11 | 783 | +13.810% |
| 2026-09-23 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +2.225% | 1 | 784 | +11.608% |
| 2026-09-22 | 8.1300 | 8.1300 | 8.0900 | 8.0900 | -1.341% | 187 | 597 | +14.091% |
| 2026-09-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.178% | 10 | 597 | +12.561% |
| 2026-09-18 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -0.342% | 30 | 567 | +5.606% |
| 2026-09-17 | 8.8100 | 8.8100 | 8.7700 | 8.7700 | -6.203% | 16 | 581 | +5.245% |
| 2026-09-15 | 9.3400 | 9.3700 | 9.3400 | 9.3500 | +3.315% | 140 | 511 | -1.283% |
| 2026-09-14 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +0.444% | 23 | 489 | +1.989% |
| 2026-09-11 | 9.0500 | 9.0500 | 9.0100 | 9.0100 | -7.400% | 6 | 483 | +2.442% |
| 2026-09-10 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +5.531% | 3 | 480 | -5.139% |
| 2026-09-09 | 9.1600 | 9.2200 | 9.1600 | 9.2200 | +2.558% | 4 | 479 | +0.108% |
| 2026-09-08 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +3.452% | 2 | 481 | +2.670% |
| 2026-09-03 | 8.8000 | 8.8000 | 8.6900 | 8.6900 | -9.100% | 7 | 474 | +6.214% |
| 2026-09-01 | 9.4900 | 9.6200 | 9.4900 | 9.5600 | +1.810% | 74 | 414 | -3.452% |
| 2026-08-31 | 9.6200 | 9.6200 | 9.3900 | 9.3900 | +0.643% | 2 | 415 | -1.704% |
| 2026-08-28 | 9.5200 | 9.5200 | 9.3300 | 9.3300 | -3.715% | 2 | 415 | -1.072% |
| 2026-08-27 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -8.843% | 5 | 410 | -4.747% |
| 2026-08-24 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +2.015% | 10 | 400 | -13.170% |
| 2026-08-21 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -4.666% | 1 | 401 | -11.420% |
| 2026-08-18 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | +1.959% | 1 | 401 | -15.554% |
| 2026-08-17 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +0.752% | 1 | 400 | -13.899% |
| 2026-08-10 | 10.6400 | 10.6400 | 10.6200 | 10.6400 | -1.023% | 270 | 133 | -13.252% |
| 2026-08-06 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.750% | 1 | 133 | -14.140% |
| 2026-08-05 | 10.6900 | 10.6900 | 10.6700 | 10.6700 | -8.333% | 2 | 131 | -13.496% |
| 2026-08-03 | 12.2000 | 12.2000 | 11.6400 | 11.6400 | -6.506% | 9 | 126 | -20.704% |
| 2026-07-31 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -3.263% | 2 | 128 | -25.863% |
| 2026-07-30 | 12.8800 | 12.8800 | 12.8700 | 12.8700 | -6.941% | 4 | 128 | -28.283% |
| 2026-07-29 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +5.011% | 2 | 126 | -33.261% |
| 2026-07-28 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -2.444% | 5 | 121 | -29.916% |
| 2026-07-27 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -7.280% | 3 | 121 | -31.630% |
| 2026-07-23 | 14.5600 | 14.5600 | 14.5500 | 14.5600 | +11.400% | 4 | 119 | -36.607% |
| 2026-07-21 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -7.828% | 7 | 113 | -29.380% |
| 2026-07-17 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +8.909% | 1 | 113 | -34.908% |
| 2026-07-14 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +2.600% | 6 | 107 | -29.109% |
| 2026-07-10 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -9.227% | 1 | 107 | -27.266% |
| 2026-07-08 | 14.2500 | 14.2500 | 13.9800 | 13.9800 | +6.799% | 3 | 105 | -33.977% |
| 2026-07-06 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -7.556% | 1 | 104 | -29.488% |
| 2026-07-02 | 13.6000 | 14.1600 | 13.6000 | 14.1600 | +5.514% | 15 | 91 | -34.816% |
| 2026-06-30 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -2.754% | 1 | 91 | -31.222% |
| 2026-06-29 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -10.910% | 36 | 55 | -33.116% |
| 2026-06-24 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | +1.242% | 1 | 54 | -40.413% |
| 2026-06-23 | 15.3600 | 15.3600 | 15.3000 | 15.3000 | +9.286% | 20 | 54 | -39.673% |
| 2026-06-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.071% | 1 | 53 | -34.071% |
| 2026-06-15 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -12.108% | 1 | 53 | -34.118% |
| 2026-06-11 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | +5.145% | 15 | 39 | -42.095% |
| 2026-06-08 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | -7.730% | 1 | 38 | -39.116% |
| 2026-06-05 | 15.1500 | 16.4300 | 15.1500 | 16.4300 | +16.442% | 3 | 36 | -43.822% |
| 2026-06-04 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -3.620% | 8 | 29 | -34.585% |
| 2026-06-03 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +3.317% | 1 | 29 | -36.954% |
| 2026-06-02 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +0.568% | 1 | 29 | -34.862% |
| 2026-06-01 | 14.1800 | 14.1800 | 14.0900 | 14.0900 | +0.643% | 3 | 28 | -34.493% |
| 2026-05-29 | 14.0900 | 14.0900 | 14.0000 | 14.0000 | -2.778% | 4 | 25 | -34.071% |
| 2026-05-28 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -3.030% | 1 | 24 | -35.903% |
| 2026-05-27 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -3.883% | 1 | 25 | -37.845% |
| 2026-05-21 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -7.871% | 2 | 25 | -40.259% |
| 2026-05-11 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -3.399% | 1 | 25 | -44.961% |
| 2026-05-06 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | -2.307% | 1 | 25 | -46.832% |
| 2026-05-01 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | -2.470% | 1 | 25 | -48.059% |
| 2026-04-30 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | -6.851% | 1 | 25 | -49.341% |
| 2026-04-29 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | +1.875% | 1 | 24 | -52.812% |
| 2026-04-24 | 19.2200 | 19.2200 | 19.2000 | 19.2000 | -2.091% | 3 | 24 | -51.927% |
| 2026-04-23 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | -0.102% | 1 | 24 | -52.932% |
| 2026-04-22 | 19.7000 | 19.8000 | 19.6300 | 19.6300 | -1.307% | 4 | 23 | -52.980% |
| 2026-04-17 | 19.5000 | 19.8900 | 19.5000 | 19.8900 | -6.046% | 8 | 21 | -53.595% |
| 2026-04-15 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | -1.075% | 1 | 13 | -56.401% |
| 2026-04-14 | 21.4700 | 21.4700 | 21.4000 | 21.4000 | -9.781% | 2 | 14 | -56.869% |
| 2026-04-10 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | -22.837% | 1 | 14 | -61.088% |
| 2026-03-31 | 30.7400 | 30.7400 | 30.7400 | 30.7400 | -15.735% | 2 | 13 | -69.974% |
| 2026-03-30 | 34.4400 | 36.4800 | 34.4400 | 36.4800 | +1.701% | 7 | 0 | -74.698% |
| 2026-03-27 | 33.5300 | 35.8700 | 33.5300 | 35.8700 | +19.209% | 5 | 0 | -74.268% |
| 2026-03-26 | 30.0900 | 30.0900 | 30.0900 | 30.0900 | 0.000% | 1 | 0 | -69.325% |