SPY270917P00575000
SPY Sep 17 2027 575.00 Put
optionOPRA
EODOct 27, 2026
8.61USD-3.150%(-0.28)72Vol1,354OI
SPY270917P00575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.6000 | 8.6100 | 8.6000 | 8.6100 | -3.150% | 72 | 1,282 | 0.000% |
| 2026-10-26 | 8.9100 | 8.9100 | 8.8900 | 8.8900 | -9.100% | 9 | 1,277 | -3.150% |
| 2026-10-23 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +6.536% | 3 | 1,274 | -11.963% |
| 2026-10-22 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +13.194% | 3 | 1,271 | -6.209% |
| 2026-10-21 | 8.4400 | 8.4400 | 8.1100 | 8.1100 | -2.990% | 7 | 1,265 | +6.165% |
| 2026-10-20 | 8.5300 | 8.5300 | 8.3600 | 8.3600 | -2.564% | 7 | 1,265 | +2.990% |
| 2026-10-19 | 8.5000 | 8.6600 | 8.5000 | 8.5800 | -8.333% | 13 | 1,263 | +0.350% |
| 2026-10-16 | 8.0000 | 9.3600 | 8.0000 | 9.3600 | +6.971% | 3 | 1,263 | -8.013% |
| 2026-10-15 | 8.6500 | 8.7500 | 8.6500 | 8.7500 | +3.062% | 3 | 1,261 | -1.600% |
| 2026-10-14 | 8.1100 | 8.4900 | 8.1100 | 8.4900 | +8.015% | 12 | 1,251 | +1.413% |
| 2026-10-13 | 7.8800 | 7.8800 | 7.8600 | 7.8600 | -0.254% | 3 | 1,250 | +9.542% |
| 2026-10-12 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -1.129% | 1 | 1,249 | +9.264% |
| 2026-10-09 | 8.0000 | 8.0000 | 7.9700 | 7.9700 | -2.923% | 2 | 1,248 | +8.030% |
| 2026-10-08 | 8.0700 | 8.2200 | 8.0300 | 8.2100 | +2.882% | 21 | 1,229 | +4.872% |
| 2026-10-07 | 8.0000 | 8.0300 | 7.9800 | 7.9800 | +1.398% | 15 | 1,216 | +7.895% |
| 2026-10-06 | 7.9500 | 7.9500 | 7.8700 | 7.8700 | -3.436% | 19 | 1,231 | +9.403% |
| 2026-10-05 | 8.3900 | 8.3900 | 8.1100 | 8.1500 | -3.207% | 13 | 1,228 | +5.644% |
| 2026-10-02 | 8.4500 | 8.5000 | 8.4200 | 8.4200 | -3.991% | 20 | 1,223 | +2.257% |
| 2026-10-01 | 9.1200 | 9.1200 | 8.7700 | 8.7700 | +3.664% | 7 | 1,220 | -1.824% |
| 2026-09-30 | 8.4500 | 8.4600 | 8.4500 | 8.4600 | -0.471% | 3 | 1,220 | +1.773% |
| 2026-09-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.311% | 10 | 1,210 | +1.294% |
| 2026-09-25 | 8.7600 | 8.7700 | 8.3900 | 8.3900 | -3.006% | 46 | 1,249 | +2.622% |
| 2026-09-24 | 8.7600 | 8.8800 | 8.6500 | 8.6500 | +1.288% | 63 | 1,196 | -0.462% |
| 2026-09-23 | 8.5300 | 8.6300 | 8.5300 | 8.5400 | +3.016% | 55 | 1,145 | +0.820% |
| 2026-09-22 | 8.3900 | 8.3900 | 8.2900 | 8.2900 | -2.471% | 7 | 1,138 | +3.860% |
| 2026-09-21 | 8.6100 | 8.6100 | 8.5000 | 8.5000 | -8.009% | 14 | 1,124 | +1.294% |
| 2026-09-18 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +1.427% | 3 | 1,121 | -6.818% |
| 2026-09-17 | 9.1800 | 9.2800 | 9.1100 | 9.1100 | -11.981% | 30 | 1,101 | -5.488% |
| 2026-09-16 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +6.372% | 15 | 1,086 | -16.812% |
| 2026-09-15 | 9.5500 | 9.7300 | 9.5000 | 9.7300 | +1.354% | 5 | 1,084 | -11.511% |
| 2026-09-14 | 9.7100 | 9.7100 | 9.6000 | 9.6000 | +3.115% | 6 | 1,081 | -10.313% |
| 2026-09-11 | 9.3500 | 9.3500 | 9.3100 | 9.3100 | -7.547% | 5 | 1,078 | -7.519% |
| 2026-09-10 | 10.0800 | 10.0800 | 9.9600 | 10.0700 | +4.461% | 9 | 1,071 | -14.499% |
| 2026-09-09 | 9.5400 | 9.6400 | 9.5400 | 9.6400 | +4.216% | 33 | 1,082 | -10.685% |
| 2026-09-08 | 9.0400 | 9.2500 | 9.0400 | 9.2500 | +3.583% | 34 | 1,053 | -6.919% |
| 2026-09-04 | 8.8300 | 8.9300 | 8.8300 | 8.9300 | +0.790% | 45 | 1,011 | -3.583% |
| 2026-09-03 | 9.0700 | 9.1300 | 8.8600 | 8.8600 | -6.342% | 8 | 1,017 | -2.822% |
| 2026-09-02 | 9.6300 | 9.6300 | 9.4600 | 9.4600 | -2.374% | 13 | 1,014 | -8.985% |
| 2026-09-01 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +0.103% | 20 | 994 | -11.146% |
| 2026-08-31 | 9.9700 | 9.9700 | 9.6500 | 9.6800 | -2.811% | 13 | 990 | -11.054% |
| 2026-08-28 | 9.7600 | 10.0700 | 9.6800 | 9.9600 | -0.200% | 18 | 985 | -13.554% |
| 2026-08-27 | 10.1200 | 10.1800 | 9.9800 | 9.9800 | -4.223% | 42 | 944 | -13.727% |
| 2026-08-26 | 10.5900 | 10.6800 | 10.4000 | 10.4200 | -3.250% | 35 | 911 | -17.370% |
| 2026-08-25 | 10.9000 | 10.9000 | 10.7700 | 10.7700 | -1.464% | 23 | 897 | -20.056% |
| 2026-08-24 | 11.0500 | 11.0500 | 10.8500 | 10.9300 | -3.445% | 8 | 893 | -21.226% |
| 2026-08-20 | 11.1900 | 11.3200 | 11.1900 | 11.3200 | +3.568% | 5 | 889 | -23.940% |
| 2026-08-19 | 10.9200 | 10.9300 | 10.9200 | 10.9300 | -2.324% | 8 | 881 | -21.226% |
| 2026-08-18 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +2.755% | 2 | 879 | -23.056% |
| 2026-08-14 | 10.8800 | 10.8900 | 10.8800 | 10.8900 | -2.068% | 7 | 879 | -20.937% |
| 2026-08-11 | 11.1100 | 11.1200 | 11.1100 | 11.1200 | +1.091% | 4 | 878 | -22.572% |
| 2026-08-10 | 10.8300 | 11.0000 | 10.8300 | 11.0000 | +0.182% | 3 | 875 | -21.727% |
| 2026-08-07 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -1.348% | 12 | 863 | -21.585% |
| 2026-08-06 | 11.0500 | 11.2000 | 11.0500 | 11.1300 | +0.451% | 229 | 634 | -22.642% |
| 2026-08-05 | 11.1100 | 11.1100 | 11.0800 | 11.0800 | -7.820% | 16 | 619 | -22.292% |
| 2026-08-03 | 12.4000 | 12.4000 | 12.0000 | 12.0200 | -15.826% | 5 | 620 | -28.369% |
| 2026-07-29 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +4.462% | 10 | 620 | -39.706% |
| 2026-07-28 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -8.684% | 3 | 617 | -37.015% |
| 2026-07-23 | 15.0400 | 15.0400 | 14.9700 | 14.9700 | +4.248% | 2 | 617 | -42.485% |
| 2026-07-20 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -0.139% | 3 | 614 | -40.042% |
| 2026-07-17 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +6.440% | 3 | 611 | -40.125% |
| 2026-07-15 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +2.582% | 109 | 513 | -36.269% |
| 2026-07-10 | 13.1500 | 13.1700 | 13.1500 | 13.1700 | -2.444% | 2 | 514 | -34.624% |
| 2026-07-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.295% | 2 | 512 | -36.222% |
| 2026-07-08 | 13.9300 | 13.9600 | 13.9300 | 13.9600 | -0.286% | 11 | 503 | -38.324% |
| 2026-07-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +4.322% | 1 | 504 | -38.500% |
| 2026-07-06 | 13.4200 | 13.4200 | 13.3800 | 13.4200 | -6.546% | 53 | 455 | -35.842% |
| 2026-07-02 | 14.4300 | 14.4300 | 14.3600 | 14.3600 | +4.285% | 64 | 393 | -40.042% |
| 2026-07-01 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -1.713% | 3 | 390 | -37.473% |
| 2026-06-30 | 14.0000 | 14.0100 | 13.9900 | 14.0100 | -8.312% | 4 | 386 | -38.544% |
| 2026-06-26 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -1.863% | 4 | 382 | -43.652% |
| 2026-06-25 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | -3.051% | 2 | 384 | -44.701% |
| 2026-06-24 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | +1.774% | 1 | 383 | -46.389% |
| 2026-06-23 | 16.1000 | 16.1000 | 15.7800 | 15.7800 | +6.120% | 7 | 388 | -45.437% |
| 2026-06-22 | 14.8500 | 14.8700 | 14.8500 | 14.8700 | +0.270% | 70 | 318 | -42.098% |
| 2026-06-18 | 14.7000 | 14.8300 | 14.7000 | 14.8300 | -4.692% | 101 | 217 | -41.942% |
| 2026-06-17 | 15.5800 | 15.5800 | 15.5600 | 15.5600 | +8.811% | 111 | 106 | -44.666% |
| 2026-06-15 | 14.5100 | 14.5100 | 14.3000 | 14.3000 | -10.625% | 3 | 103 | -39.790% |
| 2026-06-12 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.720% | 1 | 103 | -46.188% |
| 2026-06-08 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | +3.694% | 1 | 102 | -47.113% |
| 2026-06-05 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +7.534% | 1 | 102 | -45.159% |
| 2026-06-01 | 14.7300 | 14.7300 | 14.6000 | 14.6000 | +0.898% | 30 | 75 | -41.027% |
| 2026-05-29 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -2.886% | 2 | 73 | -40.498% |
| 2026-05-28 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -3.871% | 3 | 73 | -42.215% |
| 2026-05-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -7.463% | 2 | 71 | -44.452% |
| 2026-05-21 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +1.638% | 20 | 51 | -48.597% |
| 2026-05-20 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -1.729% | 1 | 51 | -47.755% |
| 2026-05-18 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -5.415% | 2 | 49 | -48.658% |
| 2026-05-12 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | +1.838% | 1 | 48 | -51.438% |
| 2026-05-11 | 17.2100 | 17.4100 | 17.2100 | 17.4100 | -2.900% | 3 | 48 | -50.546% |
| 2026-05-06 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -2.448% | 2 | 50 | -51.980% |
| 2026-05-01 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | -9.279% | 19 | 46 | -53.156% |
| 2026-04-29 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | -0.197% | 4 | 46 | -57.502% |
| 2026-04-28 | 20.3600 | 20.3600 | 20.3000 | 20.3000 | +0.099% | 11 | 46 | -57.586% |
| 2026-04-23 | 20.2700 | 20.2800 | 20.2700 | 20.2800 | +0.148% | 2 | 36 | -57.544% |
| 2026-04-17 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -6.811% | 3 | 34 | -57.481% |
| 2026-04-16 | 21.5000 | 21.7400 | 21.5000 | 21.7300 | -2.469% | 17 | 31 | -60.377% |
| 2026-04-14 | 22.2800 | 22.2900 | 22.2800 | 22.2800 | -6.544% | 4 | 25 | -61.355% |
| 2026-04-13 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | -1.893% | 6 | 27 | -63.884% |
| 2026-04-09 | 24.1400 | 24.4100 | 24.1400 | 24.3000 | -4.444% | 4 | 21 | -64.568% |
| 2026-04-08 | 25.0700 | 25.5400 | 25.0700 | 25.4300 | -12.702% | 5 | 18 | -66.142% |
| 2026-04-06 | 29.1300 | 29.1300 | 29.1300 | 29.1300 | -4.051% | 10 | 13 | -70.443% |
| 2026-04-02 | 30.3600 | 30.3600 | 30.3600 | 30.3600 | -15.877% | 2 | 11 | -71.640% |
| 2026-03-30 | 36.0900 | 36.0900 | 36.0900 | 36.0900 | +11.286% | 1 | 0 | -76.143% |
| 2026-03-26 | 32.4300 | 32.4300 | 32.4300 | 32.4300 | 0.000% | 10 | 0 | -73.451% |