SPY270917P00580000
SPY Sep 17 2027 580.00 Put
optionOPRA
EODOct 23, 2026
9.95USD+5.403%(+0.51)2Vol1,224OI
SPY270917P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +5.403% | 2 | 1,228 | 0.000% |
| 2026-10-22 | 9.4700 | 9.4700 | 9.4400 | 9.4400 | +9.259% | 4 | 1,224 | +5.403% |
| 2026-10-21 | 8.4400 | 8.6400 | 8.4400 | 8.6400 | -4.530% | 10 | 1,214 | +15.162% |
| 2026-10-19 | 8.9300 | 9.0800 | 8.9100 | 9.0500 | -2.897% | 5 | 1,216 | +9.945% |
| 2026-10-16 | 8.4200 | 9.8500 | 8.4200 | 9.3200 | +11.350% | 146 | 1,209 | +6.760% |
| 2026-10-15 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -0.947% | 27 | 1,182 | +18.877% |
| 2026-10-14 | 8.3300 | 8.4500 | 8.3300 | 8.4500 | +2.798% | 58 | 1,128 | +17.751% |
| 2026-10-13 | 8.1600 | 8.2500 | 8.1600 | 8.2200 | 0.000% | 4 | 1,124 | +21.046% |
| 2026-10-12 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -0.122% | 2 | 1,122 | +21.046% |
| 2026-10-09 | 8.3900 | 8.3900 | 8.2300 | 8.2300 | -3.967% | 4 | 1,122 | +20.899% |
| 2026-10-08 | 8.4500 | 8.5800 | 8.4500 | 8.5700 | +3.879% | 10 | 1,118 | +16.103% |
| 2026-10-07 | 8.3300 | 8.3500 | 8.2500 | 8.2500 | +1.726% | 13 | 1,105 | +20.606% |
| 2026-10-06 | 8.2200 | 8.2200 | 8.1100 | 8.1100 | -3.796% | 20 | 1,087 | +22.688% |
| 2026-10-05 | 8.6400 | 8.6500 | 8.4300 | 8.4300 | -4.638% | 23 | 1,077 | +18.031% |
| 2026-10-02 | 8.8300 | 8.8400 | 8.8300 | 8.8400 | +0.227% | 10 | 1,083 | +12.557% |
| 2026-09-30 | 8.7400 | 8.8200 | 8.7000 | 8.8200 | -1.672% | 38 | 1,085 | +12.812% |
| 2026-09-29 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -0.222% | 1 | 1,086 | +10.925% |
| 2026-09-24 | 9.3000 | 9.3000 | 8.9900 | 8.9900 | +5.023% | 51 | 1,083 | +10.679% |
| 2026-09-22 | 8.7400 | 8.7400 | 8.5600 | 8.5600 | -3.277% | 10 | 1,074 | +16.238% |
| 2026-09-21 | 9.0600 | 9.0600 | 8.8400 | 8.8500 | -5.348% | 27 | 1,054 | +12.429% |
| 2026-09-18 | 9.5900 | 9.5900 | 9.3500 | 9.3500 | -7.609% | 2 | 1,055 | +6.417% |
| 2026-09-16 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +0.797% | 1 | 1,056 | -1.680% |
| 2026-09-15 | 10.1200 | 10.1500 | 10.0400 | 10.0400 | -0.100% | 5 | 1,054 | -0.896% |
| 2026-09-14 | 10.2300 | 10.2300 | 10.0500 | 10.0500 | +4.145% | 8 | 1,051 | -0.995% |
| 2026-09-11 | 9.6600 | 9.6600 | 9.6500 | 9.6500 | -7.656% | 39 | 1,012 | +3.109% |
| 2026-09-10 | 10.2900 | 10.4500 | 10.2900 | 10.4500 | +10.116% | 3 | 1,012 | -4.785% |
| 2026-09-08 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +1.281% | 1 | 1,011 | +4.847% |
| 2026-09-04 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +2.181% | 70 | 941 | +6.190% |
| 2026-09-03 | 9.2200 | 9.2200 | 9.1700 | 9.1700 | -5.366% | 17 | 925 | +8.506% |
| 2026-09-02 | 10.2400 | 10.2400 | 9.6900 | 9.6900 | -5.279% | 2 | 923 | +2.683% |
| 2026-08-31 | 10.3700 | 10.3700 | 10.2300 | 10.2300 | +1.791% | 17 | 913 | -2.737% |
| 2026-08-28 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -3.365% | 1 | 913 | -0.995% |
| 2026-08-27 | 10.7500 | 10.7500 | 10.3600 | 10.4000 | -7.143% | 4 | 910 | -4.327% |
| 2026-08-25 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.797% | 1 | 910 | -11.161% |
| 2026-08-24 | 11.3700 | 11.3800 | 11.2900 | 11.2900 | -0.441% | 13 | 898 | -11.869% |
| 2026-08-21 | 11.3500 | 11.3500 | 11.3400 | 11.3400 | -1.305% | 27 | 873 | -12.257% |
| 2026-08-19 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -0.948% | 1 | 873 | -13.403% |
| 2026-08-17 | 11.3500 | 11.6000 | 11.3500 | 11.6000 | +3.387% | 3 | 871 | -14.224% |
| 2026-08-14 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -0.444% | 4 | 867 | -11.319% |
| 2026-08-13 | 11.0700 | 11.2700 | 11.0700 | 11.2700 | +0.089% | 10 | 858 | -11.713% |
| 2026-08-12 | 11.3600 | 11.3600 | 11.2500 | 11.2600 | -1.573% | 8 | 851 | -11.634% |
| 2026-08-10 | 11.3000 | 11.4400 | 11.3000 | 11.4400 | -0.522% | 23 | 834 | -13.024% |
| 2026-08-07 | 11.4400 | 11.5000 | 11.4400 | 11.5000 | -0.087% | 21 | 853 | -13.478% |
| 2026-08-06 | 11.4300 | 11.5100 | 11.4300 | 11.5100 | -0.776% | 251 | 603 | -13.553% |
| 2026-08-05 | 11.4800 | 11.6000 | 11.4700 | 11.6000 | -0.258% | 89 | 514 | -14.224% |
| 2026-08-04 | 12.0100 | 12.0100 | 11.6300 | 11.6300 | -7.404% | 17 | 505 | -14.445% |
| 2026-08-03 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -15.364% | 3 | 503 | -20.780% |
| 2026-07-29 | 15.3000 | 15.3000 | 14.8400 | 14.8400 | +0.884% | 80 | 503 | -32.951% |
| 2026-07-27 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -5.645% | 10 | 503 | -32.359% |
| 2026-07-23 | 15.5400 | 15.5900 | 15.5400 | 15.5900 | +1.962% | 6 | 503 | -36.177% |
| 2026-07-17 | 15.1800 | 15.2900 | 15.0000 | 15.2900 | +7.374% | 5 | 499 | -34.925% |
| 2026-07-16 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +3.338% | 309 | 190 | -30.126% |
| 2026-07-15 | 13.9300 | 13.9300 | 13.7200 | 13.7800 | +1.101% | 5 | 185 | -27.794% |
| 2026-07-10 | 14.0500 | 14.0500 | 13.6300 | 13.6300 | -9.495% | 140 | 66 | -26.999% |
| 2026-07-08 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -0.986% | 2 | 66 | -33.931% |
| 2026-07-02 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +6.737% | 10 | 58 | -34.583% |
| 2026-07-01 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -4.873% | 2 | 58 | -30.175% |
| 2026-06-15 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -19.114% | 1 | 57 | -33.578% |
| 2026-06-11 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | +0.054% | 7 | 50 | -46.274% |
| 2026-06-10 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | +9.268% | 1 | 49 | -46.245% |
| 2026-06-08 | 16.3900 | 16.9400 | 16.3900 | 16.9400 | +11.082% | 3 | 49 | -41.263% |
| 2026-06-02 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +1.329% | 8 | 41 | -34.754% |
| 2026-06-01 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -1.570% | 1 | 41 | -33.887% |
| 2026-05-29 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | -8.113% | 1 | 41 | -34.925% |
| 2026-05-21 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | -5.347% | 5 | 36 | -40.204% |
| 2026-05-19 | 17.7000 | 17.9800 | 17.5800 | 17.5800 | -0.566% | 24 | 52 | -43.402% |
| 2026-05-18 | 17.2200 | 17.6800 | 17.2200 | 17.6800 | +1.202% | 40 | 34 | -43.722% |
| 2026-05-15 | 18.0300 | 18.0300 | 17.4700 | 17.4700 | -4.326% | 25 | 36 | -43.045% |
| 2026-05-13 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -2.613% | 1 | 36 | -45.509% |
| 2026-05-12 | 18.7600 | 18.7600 | 18.7500 | 18.7500 | +5.219% | 3 | 34 | -46.933% |
| 2026-05-11 | 17.8300 | 17.8300 | 17.8200 | 17.8200 | -11.563% | 20 | 18 | -44.164% |
| 2026-05-04 | 20.3000 | 20.3000 | 20.1500 | 20.1500 | +4.730% | 2 | 16 | -50.620% |
| 2026-05-01 | 19.2400 | 19.2400 | 19.2400 | 19.2400 | -2.186% | 1 | 15 | -48.285% |
| 2026-04-30 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | -11.635% | 6 | 15 | -49.415% |
| 2026-04-21 | 21.2800 | 22.2600 | 21.2800 | 22.2600 | +3.825% | 2 | 11 | -55.301% |
| 2026-04-20 | 21.4600 | 21.4600 | 21.4400 | 21.4400 | -5.509% | 4 | 11 | -53.591% |
| 2026-04-16 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | +0.889% | 1 | 11 | -56.148% |
| 2026-04-15 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | -13.300% | 4 | 10 | -55.758% |
| 2026-04-13 | 25.8900 | 25.9400 | 25.8900 | 25.9400 | -0.841% | 2 | 6 | -61.642% |
| 2026-04-08 | 26.1600 | 26.1600 | 26.1600 | 26.1600 | -13.320% | 1 | 5 | -61.965% |
| 2026-04-06 | 30.1800 | 30.1800 | 30.1800 | 30.1800 | -2.045% | 2 | 4 | -67.031% |
| 2026-04-01 | 31.1700 | 31.1700 | 30.8100 | 30.8100 | -19.282% | 2 | 2 | -67.705% |
| 2026-03-27 | 36.5200 | 38.1700 | 36.5200 | 38.1700 | 0.000% | 2 | 0 | -73.932% |