SPY270917P00590000
SPY Sep 17 2027 590.00 Put
optionOPRA
EODOct 19, 2026
9.69USD-7.095%(-0.74)2Vol951OI
SPY270917P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -7.095% | 2 | 949 | 0.000% |
| 2026-10-16 | 9.0800 | 10.4300 | 8.9700 | 10.4300 | +18.523% | 6 | 955 | -7.095% |
| 2026-10-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.977% | 1 | 954 | +10.114% |
| 2026-10-07 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +3.421% | 2 | 961 | +6.836% |
| 2026-10-06 | 8.9300 | 8.9300 | 8.7500 | 8.7700 | -3.201% | 7 | 957 | +10.490% |
| 2026-10-05 | 9.2300 | 9.2300 | 9.0600 | 9.0600 | -5.329% | 22 | 958 | +6.954% |
| 2026-10-02 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -3.625% | 5 | 958 | +1.254% |
| 2026-10-01 | 10.0900 | 10.2700 | 9.8500 | 9.9300 | +5.751% | 17 | 956 | -2.417% |
| 2026-09-28 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +0.107% | 3 | 953 | +3.195% |
| 2026-09-25 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -1.883% | 10 | 963 | +3.305% |
| 2026-09-23 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +0.844% | 2 | 961 | +1.360% |
| 2026-09-21 | 9.6200 | 9.6200 | 9.4800 | 9.4800 | -8.671% | 2 | 963 | +2.215% |
| 2026-09-17 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -10.208% | 1 | 963 | -6.647% |
| 2026-09-16 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +5.861% | 10 | 953 | -16.176% |
| 2026-09-15 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +4.498% | 1 | 952 | -11.264% |
| 2026-09-11 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -4.740% | 1 | 951 | -7.273% |
| 2026-09-09 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +6.608% | 1 | 950 | -11.668% |
| 2026-09-08 | 10.2600 | 10.2900 | 10.2600 | 10.2900 | +3.730% | 2 | 948 | -5.831% |
| 2026-09-03 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -5.524% | 1 | 949 | -2.319% |
| 2026-09-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -3.846% | 4 | 953 | -7.714% |
| 2026-09-01 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -0.091% | 1 | 952 | -11.264% |
| 2026-08-31 | 11.3700 | 11.3700 | 10.9300 | 10.9300 | +0.923% | 5 | 947 | -11.345% |
| 2026-08-28 | 11.0500 | 11.0500 | 10.8300 | 10.8300 | -11.011% | 2 | 946 | -10.526% |
| 2026-08-25 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +0.165% | 1 | 946 | -20.378% |
| 2026-08-24 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +0.579% | 47 | 946 | -20.247% |
| 2026-08-21 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -3.668% | 2 | 948 | -19.785% |
| 2026-08-20 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +3.125% | 1 | 947 | -22.727% |
| 2026-08-17 | 12.1300 | 12.1600 | 12.1200 | 12.1600 | -0.082% | 9 | 940 | -20.313% |
| 2026-08-14 | 11.9500 | 12.1700 | 11.9500 | 12.1700 | +1.586% | 5 | 935 | -20.378% |
| 2026-08-13 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -1.318% | 1 | 936 | -19.115% |
| 2026-08-12 | 12.1900 | 12.1900 | 12.1400 | 12.1400 | -3.113% | 7 | 936 | -20.181% |
| 2026-08-11 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | +2.537% | 2 | 934 | -22.666% |
| 2026-08-10 | 12.2500 | 12.2500 | 12.2200 | 12.2200 | -0.245% | 2 | 934 | -20.704% |
| 2026-08-07 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -1.289% | 3 | 931 | -20.898% |
| 2026-08-06 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -0.481% | 1 | 931 | -21.918% |
| 2026-08-05 | 12.3300 | 12.4700 | 12.3300 | 12.4700 | -1.189% | 3 | 932 | -22.294% |
| 2026-08-04 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -6.031% | 1 | 933 | -23.217% |
| 2026-08-03 | 13.5900 | 13.5900 | 13.4300 | 13.4300 | -5.754% | 15 | 932 | -27.848% |
| 2026-07-31 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -5.567% | 1 | 931 | -32.000% |
| 2026-07-30 | 15.6300 | 15.6300 | 15.0900 | 15.0900 | -7.706% | 15 | 931 | -35.785% |
| 2026-07-29 | 16.4200 | 16.4200 | 16.3500 | 16.3500 | +6.793% | 3 | 928 | -40.734% |
| 2026-07-28 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | -2.978% | 1 | 927 | -36.708% |
| 2026-07-27 | 15.9600 | 15.9600 | 15.6500 | 15.7800 | -3.012% | 20 | 911 | -38.593% |
| 2026-07-24 | 15.8200 | 16.3200 | 15.5800 | 16.2700 | -2.341% | 34 | 884 | -40.443% |
| 2026-07-23 | 16.6000 | 16.6600 | 16.6000 | 16.6600 | +10.477% | 7 | 877 | -41.837% |
| 2026-07-16 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | -5.926% | 15 | 877 | -35.743% |
| 2026-07-02 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | +0.376% | 4 | 873 | -39.551% |
| 2026-06-29 | 15.9900 | 15.9900 | 15.9700 | 15.9700 | -8.534% | 8 | 870 | -39.324% |
| 2026-06-26 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | +0.403% | 1 | 869 | -44.502% |
| 2026-06-25 | 17.6700 | 17.6700 | 17.3900 | 17.3900 | -3.012% | 4 | 865 | -44.278% |
| 2026-06-24 | 17.3100 | 17.9700 | 17.3100 | 17.9300 | +2.165% | 42 | 824 | -45.956% |
| 2026-06-23 | 18.1300 | 18.1300 | 17.5500 | 17.5500 | +7.012% | 15 | 810 | -44.786% |
| 2026-06-18 | 16.4000 | 16.4000 | 16.3900 | 16.4000 | -4.817% | 600 | 210 | -40.915% |
| 2026-06-17 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +6.358% | 4 | 215 | -43.761% |
| 2026-06-16 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -10.891% | 1 | 215 | -40.185% |
| 2026-06-11 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | -4.013% | 4 | 211 | -46.700% |
| 2026-06-09 | 18.9900 | 18.9900 | 18.9400 | 18.9400 | +4.815% | 48 | 163 | -48.838% |
| 2026-06-08 | 18.0200 | 18.0700 | 18.0200 | 18.0700 | +0.055% | 12 | 151 | -46.375% |
| 2026-06-05 | 18.0600 | 18.0600 | 18.0600 | 18.0600 | +10.324% | 5 | 151 | -46.346% |
| 2026-06-02 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -4.826% | 9 | 151 | -40.806% |
| 2026-05-26 | 16.9500 | 17.2000 | 16.9500 | 17.2000 | -0.290% | 17 | 135 | -43.663% |
| 2026-05-22 | 17.2700 | 17.2700 | 17.2500 | 17.2500 | -6.352% | 2 | 134 | -43.826% |
| 2026-05-21 | 18.6400 | 18.6400 | 18.4200 | 18.4200 | -3.205% | 37 | 106 | -47.394% |
| 2026-05-19 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | -0.157% | 8 | 98 | -49.080% |
| 2026-05-18 | 18.9700 | 19.1200 | 18.9700 | 19.0600 | +0.580% | 4 | 98 | -49.161% |
| 2026-05-15 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -1.302% | 4 | 94 | -48.865% |
| 2026-05-11 | 19.1000 | 19.2000 | 19.0800 | 19.2000 | -0.621% | 7 | 92 | -49.531% |
| 2026-05-08 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | -2.719% | 3 | 91 | -49.845% |
| 2026-05-06 | 20.1700 | 20.1700 | 19.8600 | 19.8600 | -8.606% | 12 | 93 | -51.208% |
| 2026-05-04 | 22.1200 | 22.1200 | 21.7300 | 21.7300 | +6.207% | 2 | 94 | -55.407% |
| 2026-05-01 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | -6.017% | 18 | 76 | -52.639% |
| 2026-04-30 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -2.420% | 5 | 76 | -55.489% |
| 2026-04-29 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | +1.409% | 2 | 81 | -56.567% |
| 2026-04-27 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -3.636% | 4 | 79 | -55.955% |
| 2026-04-20 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | +1.920% | 1 | 79 | -57.556% |
| 2026-04-17 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -6.977% | 5 | 79 | -56.741% |
| 2026-04-15 | 24.5200 | 24.5600 | 24.0800 | 24.0800 | -3.099% | 4 | 74 | -59.759% |
| 2026-04-14 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -4.017% | 1 | 74 | -61.006% |
| 2026-04-13 | 27.3700 | 27.3700 | 25.8900 | 25.8900 | -8.061% | 44 | 74 | -62.572% |
| 2026-04-08 | 28.1600 | 28.1600 | 28.1600 | 28.1600 | -16.290% | 1 | 79 | -65.589% |
| 2026-04-07 | 33.3400 | 33.6400 | 33.3400 | 33.6400 | +1.939% | 5 | 78 | -71.195% |
| 2026-04-06 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -3.141% | 1 | 75 | -70.636% |
| 2026-04-01 | 33.3000 | 34.1400 | 33.3000 | 34.0700 | -6.709% | 18 | 74 | -71.559% |
| 2026-03-31 | 38.9000 | 39.1200 | 36.3200 | 36.5200 | -11.552% | 8 | 0 | -73.467% |
| 2026-03-30 | 40.0100 | 41.3200 | 39.6900 | 41.2900 | +4.585% | 45 | 0 | -76.532% |
| 2026-03-27 | 39.4800 | 39.4800 | 39.4800 | 39.4800 | +5.449% | 1 | 0 | -75.456% |
| 2026-03-26 | 37.4400 | 37.4400 | 37.4400 | 37.4400 | 0.000% | 4 | 0 | -74.119% |