SPY270917P00600000
SPY Sep 17 2027 600.00 Put
optionOPRA
EODOct 27, 2026
10.29USD-4.011%(-0.43)136Vol4,632OI
SPY270917P00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.9800 | 10.7100 | 9.9800 | 10.2900 | -4.011% | 136 | 4,519 | 0.000% |
| 2026-10-26 | 10.9600 | 10.9600 | 10.5800 | 10.7200 | -7.106% | 6 | 4,515 | -4.011% |
| 2026-10-23 | 11.6800 | 11.6800 | 11.2700 | 11.5400 | +1.228% | 8 | 4,513 | -10.832% |
| 2026-10-22 | 11.1600 | 11.4400 | 11.1600 | 11.4000 | +16.327% | 4 | 4,514 | -9.737% |
| 2026-10-21 | 9.9200 | 9.9200 | 9.8000 | 9.8000 | -2.390% | 2 | 4,515 | +5.000% |
| 2026-10-20 | 10.2500 | 10.2500 | 10.0400 | 10.0400 | -3.647% | 9 | 4,510 | +2.490% |
| 2026-10-19 | 10.2400 | 10.4200 | 10.0500 | 10.4200 | -8.275% | 44 | 4,529 | -1.248% |
| 2026-10-16 | 9.7700 | 11.4300 | 9.7100 | 11.3600 | +16.155% | 56 | 4,484 | -9.419% |
| 2026-10-15 | 9.7900 | 9.7900 | 9.7700 | 9.7800 | -4.212% | 5 | 4,482 | +5.215% |
| 2026-10-14 | 9.8000 | 10.2200 | 9.8000 | 10.2100 | +6.465% | 113 | 4,408 | +0.784% |
| 2026-10-13 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +0.841% | 1 | 4,409 | +7.299% |
| 2026-10-12 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -0.419% | 1 | 4,409 | +8.202% |
| 2026-10-09 | 9.7600 | 9.7600 | 9.5500 | 9.5500 | -2.451% | 4 | 4,411 | +7.749% |
| 2026-10-08 | 9.8500 | 9.8500 | 9.7900 | 9.7900 | +0.824% | 2 | 4,411 | +5.107% |
| 2026-10-07 | 9.9100 | 9.9100 | 9.7100 | 9.7100 | +2.643% | 9 | 4,420 | +5.973% |
| 2026-10-06 | 9.6100 | 9.6100 | 9.4600 | 9.4600 | -3.469% | 11 | 4,422 | +8.774% |
| 2026-10-05 | 10.0900 | 10.0900 | 9.7800 | 9.8000 | -4.203% | 34 | 4,426 | +5.000% |
| 2026-10-02 | 10.1700 | 10.2700 | 10.1400 | 10.2300 | -3.853% | 13 | 4,422 | +0.587% |
| 2026-10-01 | 10.5800 | 11.2100 | 10.5800 | 10.6400 | +3.906% | 40 | 4,417 | -3.289% |
| 2026-09-30 | 10.2100 | 10.2500 | 10.1600 | 10.2400 | -1.727% | 14 | 4,412 | +0.488% |
| 2026-09-29 | 10.3000 | 10.5800 | 10.3000 | 10.4200 | +1.758% | 25 | 4,401 | -1.248% |
| 2026-09-28 | 10.2900 | 10.6100 | 10.1100 | 10.2400 | +2.811% | 16 | 4,408 | +0.488% |
| 2026-09-25 | 10.3000 | 10.3000 | 9.9600 | 9.9600 | -4.962% | 20 | 4,408 | +3.313% |
| 2026-09-24 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +1.061% | 1 | 4,409 | -1.813% |
| 2026-09-23 | 10.1000 | 10.4000 | 10.1000 | 10.3700 | +3.493% | 31 | 4,404 | -0.771% |
| 2026-09-22 | 10.2000 | 10.2200 | 9.9500 | 10.0200 | -1.572% | 2,466 | 4,710 | +2.695% |
| 2026-09-21 | 10.5200 | 10.5400 | 10.1800 | 10.1800 | -7.706% | 1,057 | 4,482 | +1.081% |
| 2026-09-18 | 11.1900 | 11.1900 | 10.9900 | 11.0300 | +0.364% | 31 | 4,466 | -6.709% |
| 2026-09-17 | 10.9000 | 11.2500 | 10.9000 | 10.9900 | -12.430% | 35 | 4,442 | -6.369% |
| 2026-09-16 | 11.5300 | 12.5500 | 11.3300 | 12.5500 | +6.266% | 24 | 4,435 | -18.008% |
| 2026-09-15 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +3.779% | 1 | 4,434 | -12.870% |
| 2026-09-14 | 11.9200 | 11.9200 | 11.3400 | 11.3800 | +0.353% | 724 | 4,502 | -9.578% |
| 2026-09-11 | 11.3200 | 11.3400 | 11.3200 | 11.3400 | -6.973% | 501 | 4,003 | -9.259% |
| 2026-09-10 | 12.3900 | 12.3900 | 12.1900 | 12.1900 | +3.833% | 510 | 3,995 | -15.587% |
| 2026-09-09 | 11.4400 | 11.7400 | 11.4400 | 11.7400 | +3.436% | 11 | 3,989 | -12.351% |
| 2026-09-08 | 11.0000 | 11.3500 | 11.0000 | 11.3500 | +4.995% | 253 | 3,815 | -9.339% |
| 2026-09-04 | 10.7000 | 10.8300 | 10.6600 | 10.8100 | +0.934% | 9 | 3,809 | -4.810% |
| 2026-09-03 | 11.0700 | 11.0700 | 10.6900 | 10.7100 | -5.221% | 438 | 3,380 | -3.922% |
| 2026-09-02 | 11.6000 | 11.6000 | 11.3000 | 11.3000 | -6.766% | 63 | 3,371 | -8.938% |
| 2026-09-01 | 12.0300 | 12.1200 | 11.6900 | 12.1200 | +3.325% | 29 | 3,373 | -15.099% |
| 2026-08-31 | 12.2500 | 12.3300 | 11.7300 | 11.7300 | -2.575% | 17 | 3,362 | -12.276% |
| 2026-08-28 | 11.7300 | 12.2700 | 11.6700 | 12.0400 | +0.333% | 35 | 3,340 | -14.535% |
| 2026-08-27 | 12.2800 | 12.2800 | 12.0000 | 12.0000 | -4.459% | 481 | 3,042 | -14.250% |
| 2026-08-26 | 12.9400 | 12.9400 | 12.5600 | 12.5600 | -3.459% | 322 | 2,796 | -18.073% |
| 2026-08-25 | 12.9800 | 13.1900 | 12.9200 | 13.0100 | -1.811% | 13 | 2,797 | -20.907% |
| 2026-08-24 | 13.3300 | 13.3600 | 13.1600 | 13.2500 | +1.610% | 107 | 2,691 | -22.340% |
| 2026-08-21 | 13.3400 | 13.3400 | 13.0400 | 13.0400 | -4.818% | 326 | 2,688 | -21.089% |
| 2026-08-20 | 13.4700 | 13.7000 | 13.4700 | 13.7000 | +4.262% | 4 | 2,687 | -24.891% |
| 2026-08-19 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | -3.169% | 1 | 2,688 | -21.689% |
| 2026-08-18 | 13.7900 | 13.7900 | 13.5400 | 13.5700 | +1.118% | 506 | 2,615 | -24.171% |
| 2026-08-17 | 13.0600 | 13.4200 | 13.0600 | 13.4200 | +3.629% | 25 | 2,613 | -23.323% |
| 2026-08-14 | 12.9700 | 13.1100 | 12.9500 | 12.9500 | -0.538% | 509 | 2,604 | -20.541% |
| 2026-08-13 | 12.9000 | 13.0200 | 12.8300 | 13.0200 | -0.077% | 5 | 2,603 | -20.968% |
| 2026-08-12 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -0.762% | 12 | 2,591 | -21.028% |
| 2026-08-10 | 13.0700 | 13.1300 | 13.0700 | 13.1300 | -1.130% | 12 | 2,599 | -21.630% |
| 2026-08-07 | 13.3000 | 13.3000 | 13.2100 | 13.2800 | -0.822% | 48 | 2,583 | -22.515% |
| 2026-08-06 | 13.4200 | 13.4200 | 13.2200 | 13.3900 | +0.828% | 28 | 2,587 | -23.152% |
| 2026-08-05 | 13.2800 | 13.3200 | 13.2600 | 13.2800 | -1.337% | 697 | 2,582 | -22.515% |
| 2026-08-04 | 14.0800 | 14.0800 | 13.4600 | 13.4600 | -7.108% | 93 | 2,589 | -23.551% |
| 2026-08-03 | 15.1200 | 15.1200 | 14.4700 | 14.4900 | -5.664% | 21 | 2,588 | -28.986% |
| 2026-07-31 | 15.6300 | 15.7000 | 15.3600 | 15.3600 | -4.000% | 9 | 2,584 | -33.008% |
| 2026-07-30 | 17.3700 | 17.3700 | 16.0000 | 16.0000 | -1.538% | 23 | 2,589 | -35.688% |
| 2026-07-29 | 17.6000 | 17.6000 | 16.2500 | 16.2500 | -0.854% | 7 | 2,582 | -36.677% |
| 2026-07-28 | 17.0600 | 17.0600 | 16.3700 | 16.3900 | -5.370% | 35 | 2,548 | -37.218% |
| 2026-07-27 | 17.4000 | 17.5200 | 17.2000 | 17.3200 | -1.029% | 6 | 2,549 | -40.589% |
| 2026-07-24 | 17.5500 | 17.5500 | 17.5000 | 17.5000 | -3.047% | 7 | 2,542 | -41.200% |
| 2026-07-23 | 17.4900 | 18.1900 | 17.4900 | 18.0500 | +9.593% | 30 | 2,536 | -42.992% |
| 2026-07-22 | 16.4800 | 16.4800 | 16.2000 | 16.4700 | +0.919% | 18 | 2,522 | -37.523% |
| 2026-07-21 | 16.7600 | 16.7600 | 16.2400 | 16.3200 | -6.315% | 18 | 2,506 | -36.949% |
| 2026-07-17 | 17.1900 | 17.5200 | 17.1900 | 17.4200 | +4.499% | 10 | 2,500 | -40.930% |
| 2026-07-16 | 16.3000 | 16.6700 | 16.1800 | 16.6700 | +4.711% | 61 | 2,467 | -38.272% |
| 2026-07-15 | 16.1600 | 16.4800 | 15.9200 | 15.9200 | -2.151% | 11 | 2,464 | -35.364% |
| 2026-07-14 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -1.573% | 3 | 2,463 | -36.755% |
| 2026-07-13 | 16.0600 | 16.5300 | 16.0300 | 16.5300 | +4.819% | 5 | 2,462 | -37.750% |
| 2026-07-10 | 16.1100 | 16.1100 | 15.7700 | 15.7700 | -2.534% | 12 | 2,450 | -34.750% |
| 2026-07-09 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -3.461% | 1 | 2,450 | -36.403% |
| 2026-07-08 | 17.6600 | 17.6600 | 16.7500 | 16.7600 | +0.721% | 3 | 2,457 | -38.604% |
| 2026-07-07 | 16.4600 | 16.6400 | 16.4600 | 16.6400 | +2.970% | 25 | 2,442 | -38.161% |
| 2026-07-06 | 16.1800 | 16.1800 | 16.1600 | 16.1600 | -4.717% | 6 | 2,436 | -36.324% |
| 2026-07-02 | 16.2000 | 16.9600 | 16.2000 | 16.9600 | +2.663% | 9 | 2,431 | -39.328% |
| 2026-07-01 | 16.8700 | 16.8700 | 16.2800 | 16.5200 | -4.121% | 39 | 2,418 | -37.712% |
| 2026-06-29 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | -6.865% | 1 | 2,417 | -40.279% |
| 2026-06-26 | 18.6500 | 18.7700 | 18.5000 | 18.5000 | -4.343% | 13 | 2,411 | -44.378% |
| 2026-06-24 | 18.8000 | 19.3500 | 18.8000 | 19.3400 | +0.939% | 13 | 2,404 | -46.794% |
| 2026-06-23 | 18.7300 | 19.1600 | 18.7300 | 19.1600 | +7.762% | 2 | 2,404 | -46.294% |
| 2026-06-22 | 17.1600 | 17.9400 | 17.1600 | 17.7800 | +0.282% | 29 | 2,384 | -42.126% |
| 2026-06-18 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | -4.729% | 5 | 2,379 | -41.963% |
| 2026-06-17 | 17.5500 | 18.6100 | 17.5500 | 18.6100 | +6.954% | 33 | 2,378 | -44.707% |
| 2026-06-16 | 17.0100 | 17.4000 | 16.9500 | 17.4000 | +0.404% | 4 | 2,378 | -40.862% |
| 2026-06-15 | 17.3900 | 17.3900 | 17.1700 | 17.3300 | -12.253% | 21 | 2,362 | -40.623% |
| 2026-06-11 | 22.0000 | 22.0000 | 19.7500 | 19.7500 | -7.146% | 5 | 2,362 | -47.899% |
| 2026-06-10 | 20.3500 | 21.2700 | 20.3500 | 21.2700 | +6.350% | 7 | 2,361 | -51.622% |
| 2026-06-09 | 20.9600 | 21.2800 | 20.0000 | 20.0000 | +2.934% | 4 | 2,362 | -48.550% |
| 2026-06-08 | 19.0400 | 19.4300 | 18.8600 | 19.4300 | -3.955% | 7 | 2,361 | -47.041% |
| 2026-06-05 | 18.4200 | 20.2300 | 18.4200 | 20.2300 | +13.143% | 7 | 2,355 | -49.135% |
| 2026-06-03 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | +1.880% | 2 | 2,355 | -42.450% |
| 2026-06-02 | 17.4800 | 17.5500 | 17.4800 | 17.5500 | +1.621% | 2 | 2,354 | -41.368% |
| 2026-06-01 | 17.5500 | 17.5500 | 17.2200 | 17.2700 | -1.201% | 4 | 2,354 | -40.417% |
| 2026-05-29 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | -1.243% | 5 | 2,349 | -41.133% |
| 2026-05-28 | 17.9100 | 17.9100 | 17.7000 | 17.7000 | -2.961% | 218 | 2,144 | -41.864% |
| 2026-05-27 | 18.5000 | 18.5000 | 18.2400 | 18.2400 | -0.055% | 3 | 2,144 | -43.586% |
| 2026-05-26 | 18.2800 | 18.2800 | 18.1800 | 18.2500 | -2.563% | 29 | 2,126 | -43.616% |
| 2026-05-22 | 18.8400 | 18.8400 | 18.5700 | 18.7300 | -1.937% | 18 | 2,122 | -45.061% |
| 2026-05-21 | 20.0500 | 20.0500 | 19.0300 | 19.1000 | -4.452% | 46 | 2,088 | -46.126% |
| 2026-05-20 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | -3.243% | 1 | 2,089 | -48.524% |
| 2026-05-19 | 20.3500 | 20.6600 | 20.2000 | 20.6600 | +2.277% | 3 | 2,089 | -50.194% |
| 2026-05-18 | 20.2000 | 20.5500 | 20.0800 | 20.2000 | -1.222% | 9 | 2,090 | -49.059% |
| 2026-05-15 | 20.6000 | 20.6000 | 20.1500 | 20.4500 | +5.141% | 9 | 2,091 | -49.682% |
| 2026-05-14 | 20.0600 | 20.1500 | 19.4500 | 19.4500 | -3.998% | 2,015 | 101 | -47.095% |
| 2026-05-13 | 20.6000 | 20.6000 | 20.2600 | 20.2600 | -4.253% | 2 | 101 | -49.210% |
| 2026-05-12 | 21.7200 | 21.7200 | 21.1600 | 21.1600 | +1.976% | 3 | 101 | -51.371% |
| 2026-05-11 | 20.5000 | 20.7500 | 20.5000 | 20.7500 | +0.145% | 21 | 90 | -50.410% |
| 2026-05-08 | 20.9600 | 21.0000 | 20.7200 | 20.7200 | -2.402% | 27 | 88 | -50.338% |
| 2026-05-07 | 21.3000 | 21.3000 | 21.2300 | 21.2300 | -0.094% | 4 | 84 | -51.531% |
| 2026-05-06 | 21.3400 | 21.3400 | 21.2500 | 21.2500 | -5.007% | 11 | 85 | -51.576% |
| 2026-05-05 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | -3.991% | 4 | 85 | -54.001% |
| 2026-05-04 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +4.719% | 1 | 84 | -55.837% |
| 2026-05-01 | 22.0600 | 22.2500 | 22.0600 | 22.2500 | -1.896% | 7 | 83 | -53.753% |
| 2026-04-30 | 23.4100 | 23.4100 | 22.6800 | 22.6800 | -7.087% | 26 | 83 | -54.630% |
| 2026-04-28 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | +2.866% | 10 | 76 | -57.845% |
| 2026-04-27 | 23.9100 | 23.9100 | 23.7300 | 23.7300 | -0.670% | 4 | 85 | -56.637% |
| 2026-04-24 | 23.9100 | 23.9100 | 23.5500 | 23.8900 | -8.115% | 15 | 82 | -56.928% |
| 2026-04-23 | 25.1500 | 26.0000 | 25.1500 | 26.0000 | +6.166% | 4 | 75 | -60.423% |
| 2026-04-22 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | -4.036% | 1 | 71 | -57.983% |
| 2026-04-21 | 25.0200 | 25.5200 | 25.0200 | 25.5200 | +6.422% | 2 | 68 | -59.679% |
| 2026-04-17 | 24.3200 | 24.3200 | 23.9800 | 23.9800 | -7.698% | 26 | 68 | -57.089% |
| 2026-04-16 | 25.9300 | 26.2000 | 25.6900 | 25.9800 | +0.698% | 14 | 44 | -60.393% |
| 2026-04-15 | 26.2800 | 26.2800 | 25.8000 | 25.8000 | -3.731% | 12 | 45 | -60.116% |
| 2026-04-14 | 26.7200 | 26.8000 | 26.7200 | 26.8000 | -6.457% | 5 | 34 | -61.604% |
| 2026-04-13 | 29.4100 | 29.4100 | 28.6000 | 28.6500 | -6.464% | 11 | 29 | -64.084% |
| 2026-04-09 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | -1.066% | 1 | 19 | -66.405% |
| 2026-04-08 | 30.3200 | 31.2400 | 30.3200 | 30.9600 | -11.795% | 10 | 18 | -66.764% |
| 2026-04-06 | 35.0400 | 35.1600 | 35.0400 | 35.1000 | -3.836% | 5 | 13 | -70.684% |
| 2026-04-01 | 36.8200 | 36.8500 | 36.5000 | 36.5000 | -6.697% | 5 | 8 | -71.808% |
| 2026-03-31 | 39.1200 | 39.1200 | 39.1200 | 39.1200 | +3.383% | 4 | 0 | -73.696% |
| 2026-03-26 | 39.9500 | 39.9500 | 37.8400 | 37.8400 | +2.298% | 2 | 0 | -72.807% |
| 2026-03-25 | 36.9900 | 36.9900 | 36.9900 | 36.9900 | 0.000% | 1 | 0 | -72.182% |