SPY270917P00585000
SPY Sep 17 2027 585.00 Put
optionOPRA
EODOct 27, 2026
9.28USD-5.595%(-0.55)1Vol760OI
SPY270917P00585000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -5.595% | 1 | 760 | 0.000% |
| 2026-10-22 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +7.432% | 1 | 759 | -5.595% |
| 2026-10-19 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -7.762% | 2 | 761 | +1.421% |
| 2026-10-16 | 8.7400 | 10.2100 | 8.6500 | 9.9200 | +8.179% | 296 | 647 | -6.452% |
| 2026-10-15 | 9.4000 | 9.4000 | 9.1700 | 9.1700 | +8.778% | 5 | 647 | +1.200% |
| 2026-10-12 | 8.4400 | 8.4400 | 8.4300 | 8.4300 | -1.519% | 10 | 637 | +10.083% |
| 2026-10-07 | 8.6500 | 8.6500 | 8.5600 | 8.5600 | -0.349% | 4 | 633 | +8.411% |
| 2026-10-06 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -1.829% | 2 | 633 | +8.033% |
| 2026-10-05 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -3.634% | 5 | 628 | +6.057% |
| 2026-10-02 | 9.1000 | 9.2000 | 9.0800 | 9.0800 | -4.822% | 14 | 616 | +2.203% |
| 2026-10-01 | 9.8000 | 9.8000 | 9.5400 | 9.5400 | +4.376% | 2 | 617 | -2.725% |
| 2026-09-28 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -4.692% | 1 | 616 | +1.532% |
| 2026-09-24 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +4.239% | 9 | 616 | -3.233% |
| 2026-09-23 | 9.2700 | 9.2700 | 9.2000 | 9.2000 | +1.657% | 4 | 614 | +0.870% |
| 2026-09-22 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -2.162% | 1 | 613 | +2.541% |
| 2026-09-21 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -5.322% | 68 | 613 | +0.324% |
| 2026-09-18 | 10.0300 | 10.0300 | 9.7700 | 9.7700 | -2.300% | 3 | 614 | -5.015% |
| 2026-09-17 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | -4.853% | 3 | 614 | -7.200% |
| 2026-09-15 | 10.3200 | 10.5100 | 10.3200 | 10.5100 | +3.547% | 6 | 614 | -11.703% |
| 2026-09-14 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -5.140% | 1 | 613 | -8.571% |
| 2026-09-10 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +12.042% | 4 | 617 | -13.271% |
| 2026-09-04 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.213% | 4 | 613 | -2.827% |
| 2026-09-03 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.300% | 1 | 613 | -6.921% |
| 2026-09-02 | 10.6500 | 10.6500 | 10.0000 | 10.0000 | -7.664% | 5 | 609 | -7.200% |
| 2026-09-01 | 10.7000 | 10.8300 | 10.7000 | 10.8300 | -1.456% | 2 | 610 | -14.312% |
| 2026-08-31 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +0.733% | 1 | 610 | -15.560% |
| 2026-08-28 | 10.5300 | 10.9100 | 10.4300 | 10.9100 | -1.534% | 10 | 607 | -14.940% |
| 2026-08-27 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -2.807% | 1 | 606 | -16.245% |
| 2026-08-26 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.896% | 1 | 606 | -18.596% |
| 2026-08-24 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +0.773% | 2 | 606 | -20.954% |
| 2026-08-21 | 11.9200 | 11.9200 | 11.6500 | 11.6500 | -5.668% | 12 | 616 | -20.343% |
| 2026-08-18 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +5.017% | 2 | 614 | -24.858% |
| 2026-08-17 | 11.6700 | 11.7600 | 11.6700 | 11.7600 | +1.730% | 22 | 593 | -21.088% |
| 2026-08-13 | 11.5400 | 11.5700 | 11.5400 | 11.5600 | -2.530% | 4 | 593 | -19.723% |
| 2026-08-11 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +0.084% | 1 | 592 | -21.754% |
| 2026-08-10 | 11.6500 | 11.8500 | 11.6500 | 11.8500 | +0.424% | 3 | 590 | -21.688% |
| 2026-08-07 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.255% | 25 | 565 | -21.356% |
| 2026-08-05 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -1.646% | 112 | 453 | -22.343% |
| 2026-08-04 | 12.4800 | 12.4800 | 12.1500 | 12.1500 | -6.250% | 11 | 463 | -23.621% |
| 2026-08-03 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -13.078% | 1 | 463 | -28.395% |
| 2026-07-31 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -3.495% | 1 | 462 | -37.760% |
| 2026-07-30 | 15.4700 | 15.4700 | 15.4500 | 15.4500 | -1.530% | 11 | 462 | -39.935% |
| 2026-07-24 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | +3.701% | 1 | 461 | -40.854% |
| 2026-07-20 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +3.630% | 10 | 461 | -38.665% |
| 2026-07-16 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +0.551% | 272 | 230 | -36.438% |
| 2026-07-13 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -0.275% | 1 | 229 | -36.088% |
| 2026-07-09 | 14.5300 | 14.5600 | 14.5300 | 14.5600 | -1.688% | 28 | 233 | -36.264% |
| 2026-07-01 | 15.1100 | 15.1100 | 14.8100 | 14.8100 | -3.769% | 22 | 221 | -37.340% |
| 2026-06-29 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -6.330% | 1 | 294 | -39.701% |
| 2026-06-26 | 16.8600 | 16.8600 | 16.4300 | 16.4300 | -1.852% | 37 | 186 | -43.518% |
| 2026-06-25 | 16.6600 | 17.0600 | 16.6600 | 16.7400 | -3.069% | 97 | 187 | -44.564% |
| 2026-06-24 | 16.7200 | 17.2700 | 16.7200 | 17.2700 | -1.371% | 77 | 111 | -46.265% |
| 2026-06-23 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +12.100% | 1 | 110 | -47.002% |
| 2026-06-16 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -18.815% | 10 | 100 | -40.589% |
| 2026-06-10 | 19.2400 | 19.2400 | 19.2400 | 19.2400 | +12.383% | 51 | 49 | -51.767% |
| 2026-06-08 | 17.0000 | 17.1300 | 17.0000 | 17.1200 | +9.814% | 7 | 44 | -45.794% |
| 2026-06-01 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +0.128% | 1 | 44 | -40.475% |
| 2026-05-29 | 15.8400 | 15.8400 | 15.5700 | 15.5700 | -5.061% | 3 | 42 | -40.398% |
| 2026-05-26 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -1.620% | 23 | 20 | -43.415% |
| 2026-05-22 | 16.7900 | 16.7900 | 16.6700 | 16.6700 | -7.492% | 4 | 17 | -44.331% |
| 2026-05-18 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | -6.195% | 2 | 15 | -48.502% |
| 2026-05-07 | 18.9900 | 19.2100 | 18.9900 | 19.2100 | -11.840% | 8 | 9 | -51.692% |
| 2026-04-29 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | -2.287% | 4 | 9 | -57.412% |
| 2026-04-23 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -5.468% | 1 | 5 | -58.386% |
| 2026-04-15 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | -0.799% | 1 | 4 | -60.661% |
| 2026-04-14 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | -12.477% | 1 | 4 | -60.976% |
| 2026-04-08 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | -17.291% | 1 | 3 | -65.845% |
| 2026-04-01 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | -18.385% | 1 | 3 | -71.750% |
| 2026-03-30 | 40.0200 | 40.2600 | 40.0200 | 40.2500 | 0.000% | 3 | 0 | -76.944% |