SPY270917P00595000
SPY Sep 17 2027 595.00 Put
optionOPRA
EODOct 26, 2026
10.15USD-1.932%(-0.20)2Vol844OI
SPY270917P00595000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 10.4200 | 10.4200 | 10.1500 | 10.1500 | -1.932% | 2 | 844 | 0.000% |
| 2026-10-22 | 10.0200 | 10.6000 | 10.0200 | 10.3500 | +6.263% | 5 | 840 | -1.932% |
| 2026-10-20 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +0.309% | 1 | 839 | +4.209% |
| 2026-10-15 | 10.0500 | 10.0500 | 9.7100 | 9.7100 | +1.041% | 2 | 837 | +4.531% |
| 2026-10-14 | 9.5200 | 9.6100 | 9.5200 | 9.6100 | +5.488% | 2 | 835 | +5.619% |
| 2026-10-13 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -0.978% | 2 | 833 | +11.416% |
| 2026-10-06 | 9.2200 | 9.2200 | 9.2000 | 9.2000 | -2.851% | 8 | 845 | +10.326% |
| 2026-10-05 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -3.170% | 4 | 841 | +7.181% |
| 2026-10-02 | 9.7800 | 9.7800 | 9.7500 | 9.7800 | -4.212% | 13 | 841 | +3.783% |
| 2026-10-01 | 10.2100 | 10.2100 | 10.2000 | 10.2100 | +1.795% | 115 | 807 | -0.588% |
| 2026-09-29 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -0.397% | 4 | 803 | +1.196% |
| 2026-09-24 | 10.2100 | 10.2100 | 10.0700 | 10.0700 | +0.099% | 6 | 802 | +0.794% |
| 2026-09-23 | 9.9800 | 10.0600 | 9.9800 | 10.0600 | +4.901% | 3 | 801 | +0.895% |
| 2026-09-22 | 9.7000 | 9.7000 | 9.5900 | 9.5900 | -2.342% | 196 | 606 | +5.839% |
| 2026-09-21 | 9.8800 | 9.8800 | 9.8200 | 9.8200 | -16.426% | 2 | 604 | +3.360% |
| 2026-09-16 | 12.0500 | 12.0500 | 11.7500 | 11.7500 | +3.524% | 6 | 598 | -13.617% |
| 2026-09-15 | 11.2800 | 11.3500 | 11.2800 | 11.3500 | +4.416% | 3 | 596 | -10.573% |
| 2026-09-11 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -7.647% | 2 | 598 | -6.624% |
| 2026-09-10 | 11.7100 | 11.7700 | 11.7100 | 11.7700 | +10.206% | 16 | 597 | -13.764% |
| 2026-09-08 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +3.790% | 2 | 597 | -4.963% |
| 2026-09-04 | 10.3900 | 10.3900 | 10.2900 | 10.2900 | -0.580% | 2 | 595 | -1.361% |
| 2026-09-03 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -7.672% | 2 | 597 | -1.932% |
| 2026-08-31 | 11.6100 | 11.6100 | 11.2100 | 11.2100 | -0.267% | 23 | 574 | -9.456% |
| 2026-08-28 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -7.031% | 1 | 574 | -9.698% |
| 2026-08-26 | 12.0800 | 12.0900 | 12.0800 | 12.0900 | -3.280% | 8 | 566 | -16.046% |
| 2026-08-25 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.319% | 10 | 556 | -18.800% |
| 2026-08-21 | 12.6100 | 12.6100 | 12.5400 | 12.5400 | -3.908% | 10 | 550 | -19.059% |
| 2026-08-20 | 12.9800 | 13.0500 | 12.9800 | 13.0500 | +0.694% | 3 | 547 | -22.222% |
| 2026-08-18 | 13.3600 | 13.3600 | 12.9400 | 12.9600 | +0.310% | 15 | 532 | -21.682% |
| 2026-08-17 | 12.8600 | 12.9200 | 12.8600 | 12.9200 | +1.732% | 2 | 530 | -21.440% |
| 2026-08-07 | 12.7600 | 12.7600 | 12.7000 | 12.7000 | -2.979% | 51 | 480 | -20.079% |
| 2026-08-06 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | +1.709% | 3 | 477 | -22.460% |
| 2026-08-05 | 12.8900 | 12.8900 | 12.8700 | 12.8700 | -0.771% | 13 | 476 | -21.134% |
| 2026-08-04 | 13.5800 | 13.5800 | 12.9700 | 12.9700 | -12.953% | 52 | 424 | -21.742% |
| 2026-07-31 | 15.1600 | 15.1600 | 14.9000 | 14.9000 | -4.853% | 13 | 411 | -31.879% |
| 2026-07-30 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -11.675% | 26 | 391 | -35.185% |
| 2026-07-29 | 16.5300 | 17.7300 | 16.5300 | 17.7300 | +0.453% | 11 | 380 | -42.752% |
| 2026-07-23 | 17.4400 | 17.6500 | 17.4400 | 17.6500 | +6.325% | 2 | 378 | -42.493% |
| 2026-07-20 | 16.6100 | 16.6100 | 16.6000 | 16.6000 | -2.867% | 14 | 364 | -38.855% |
| 2026-07-17 | 17.0800 | 17.0900 | 17.0400 | 17.0900 | +9.411% | 18 | 346 | -40.609% |
| 2026-07-16 | 15.4100 | 15.6200 | 15.4100 | 15.6200 | -3.342% | 11 | 335 | -35.019% |
| 2026-07-08 | 16.1400 | 16.1600 | 16.1400 | 16.1600 | -2.826% | 9 | 326 | -37.191% |
| 2026-07-02 | 16.6400 | 16.6400 | 16.6300 | 16.6300 | +4.329% | 7 | 319 | -38.966% |
| 2026-07-01 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -1.908% | 3 | 316 | -36.324% |
| 2026-06-30 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -9.370% | 1 | 317 | -37.538% |
| 2026-06-25 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -1.592% | 2 | 315 | -43.391% |
| 2026-06-23 | 18.3500 | 18.3500 | 18.2200 | 18.2200 | +6.054% | 12 | 303 | -44.292% |
| 2026-06-22 | 16.6600 | 17.1800 | 16.6600 | 17.1800 | +1.717% | 25 | 278 | -40.920% |
| 2026-06-18 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | -6.530% | 1 | 277 | -39.905% |
| 2026-06-17 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | +10.317% | 1 | 276 | -43.830% |
| 2026-06-16 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -1.027% | 18 | 261 | -38.034% |
| 2026-06-15 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -20.318% | 200 | 61 | -38.671% |
| 2026-06-11 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +2.771% | 4 | 61 | -51.131% |
| 2026-06-10 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +19.444% | 4 | 61 | -49.777% |
| 2026-05-29 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | -1.399% | 20 | 41 | -40.012% |
| 2026-05-28 | 17.2200 | 17.2200 | 17.1600 | 17.1600 | -5.662% | 2 | 41 | -40.851% |
| 2026-05-22 | 18.0600 | 18.1900 | 18.0600 | 18.1900 | -1.302% | 88 | 113 | -44.200% |
| 2026-05-21 | 18.4400 | 18.4400 | 18.4300 | 18.4300 | -7.107% | 6 | 107 | -44.927% |
| 2026-05-19 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -1.392% | 1 | 106 | -48.841% |
| 2026-05-13 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | 0.000% | 1 | 107 | -49.553% |
| 2026-05-11 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | -0.984% | 6 | 101 | -49.553% |
| 2026-05-07 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | -10.955% | 1 | 100 | -50.049% |
| 2026-04-27 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | -4.077% | 2 | 100 | -55.521% |
| 2026-04-17 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | -5.332% | 1 | 98 | -57.335% |
| 2026-04-16 | 25.2000 | 25.3600 | 25.1200 | 25.1300 | +0.359% | 7 | 98 | -59.610% |
| 2026-04-15 | 25.0400 | 25.0400 | 25.0400 | 25.0400 | -8.144% | 1 | 91 | -59.465% |
| 2026-04-13 | 27.7700 | 27.7700 | 27.2600 | 27.2600 | -3.058% | 5 | 92 | -62.766% |
| 2026-04-09 | 28.1200 | 28.1200 | 28.1200 | 28.1200 | -35.755% | 1 | 90 | -63.905% |
| 2026-03-30 | 42.1400 | 43.9000 | 42.1400 | 43.7700 | +4.889% | 4 | 89 | -76.811% |
| 2026-03-27 | 41.7300 | 41.7300 | 41.7300 | 41.7300 | +18.484% | 5 | 0 | -75.677% |
| 2026-03-25 | 35.2200 | 35.2200 | 35.2200 | 35.2200 | 0.000% | 80 | 0 | -71.181% |