SPY270917P00605000
SPY Sep 17 2027 605.00 Put
optionOPRA
EODOct 26, 2026
11.36USD-5.096%(-0.61)2Vol1,540OI
SPY270917P00605000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -5.096% | 2 | 1,540 | 0.000% |
| 2026-10-23 | 12.0700 | 12.0700 | 11.9700 | 11.9700 | +6.875% | 5 | 1,536 | -5.096% |
| 2026-10-16 | 10.0800 | 11.8500 | 10.0800 | 11.2000 | +6.768% | 159 | 1,545 | +1.429% |
| 2026-10-15 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -1.224% | 1 | 1,546 | +8.294% |
| 2026-10-14 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +7.056% | 1 | 1,545 | +6.968% |
| 2026-10-12 | 9.8900 | 9.9200 | 9.8900 | 9.9200 | -0.201% | 54 | 1,491 | +14.516% |
| 2026-10-09 | 10.0800 | 10.0800 | 9.9400 | 9.9400 | -2.549% | 182 | 1,339 | +14.286% |
| 2026-10-08 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.102% | 2 | 1,337 | +11.373% |
| 2026-10-07 | 10.0000 | 10.0000 | 9.9900 | 9.9900 | +1.216% | 2 | 1,335 | +13.714% |
| 2026-10-06 | 9.9500 | 9.9500 | 9.8300 | 9.8700 | -3.519% | 14 | 1,344 | +15.096% |
| 2026-10-05 | 10.3500 | 10.3500 | 10.1800 | 10.2300 | -5.190% | 108 | 1,238 | +11.046% |
| 2026-09-28 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +2.275% | 1 | 1,238 | +5.283% |
| 2026-09-25 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.697% | 2 | 1,236 | +7.678% |
| 2026-09-24 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +3.458% | 1 | 1,236 | +2.620% |
| 2026-09-23 | 10.6500 | 10.8500 | 10.6500 | 10.7000 | +2.589% | 324 | 913 | +6.168% |
| 2026-09-22 | 10.3800 | 10.4300 | 10.3500 | 10.4300 | -4.312% | 161 | 755 | +8.917% |
| 2026-09-21 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -4.386% | 2 | 754 | +4.220% |
| 2026-09-17 | 11.6600 | 11.6600 | 11.4000 | 11.4000 | -10.095% | 3 | 758 | -0.351% |
| 2026-09-16 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +4.191% | 10 | 748 | -10.410% |
| 2026-09-15 | 12.2100 | 12.2500 | 12.1700 | 12.1700 | +4.195% | 13 | 737 | -6.656% |
| 2026-09-11 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -8.031% | 7 | 737 | -2.740% |
| 2026-09-10 | 12.7300 | 12.7300 | 12.5400 | 12.7000 | +4.613% | 442 | 1,103 | -10.551% |
| 2026-09-09 | 11.9900 | 12.1400 | 11.9900 | 12.1400 | +5.474% | 14 | 1,089 | -6.425% |
| 2026-09-08 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +3.881% | 6 | 1,089 | -1.303% |
| 2026-09-03 | 11.1600 | 11.1600 | 11.0800 | 11.0800 | -6.891% | 12 | 1,081 | +2.527% |
| 2026-09-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.110% | 2 | 1,083 | -4.538% |
| 2026-09-01 | 12.7300 | 12.7300 | 12.3900 | 12.4100 | +1.141% | 28 | 1,105 | -8.461% |
| 2026-08-31 | 12.7600 | 12.7600 | 12.2700 | 12.2700 | -1.287% | 4 | 1,102 | -7.416% |
| 2026-08-28 | 12.3800 | 12.4700 | 12.1100 | 12.4300 | -0.719% | 19 | 1,086 | -8.608% |
| 2026-08-27 | 13.0000 | 13.0000 | 12.4800 | 12.5200 | -7.259% | 8 | 1,078 | -9.265% |
| 2026-08-25 | 13.6100 | 13.6100 | 13.5000 | 13.5000 | -1.961% | 2 | 1,076 | -15.852% |
| 2026-08-24 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -3.096% | 1 | 1,075 | -17.502% |
| 2026-08-20 | 13.9900 | 14.2100 | 13.9900 | 14.2100 | -0.070% | 6 | 1,069 | -20.056% |
| 2026-08-18 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +4.482% | 1 | 1,068 | -20.113% |
| 2026-08-17 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +0.369% | 1 | 1,067 | -16.532% |
| 2026-08-14 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +0.444% | 99 | 968 | -16.224% |
| 2026-08-13 | 13.3900 | 13.5000 | 13.3900 | 13.5000 | -0.148% | 10 | 959 | -15.852% |
| 2026-08-12 | 13.5400 | 13.5400 | 13.5200 | 13.5200 | -1.242% | 15 | 944 | -15.976% |
| 2026-08-10 | 13.6300 | 13.6900 | 13.5300 | 13.6900 | -1.511% | 3 | 941 | -17.020% |
| 2026-08-06 | 13.9400 | 13.9400 | 13.9000 | 13.9000 | -4.860% | 84 | 857 | -18.273% |
| 2026-08-04 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -2.600% | 48 | 809 | -22.245% |
| 2026-08-03 | 15.0300 | 15.0300 | 15.0000 | 15.0000 | -9.693% | 6 | 803 | -24.267% |
| 2026-07-31 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -2.006% | 1 | 806 | -31.607% |
| 2026-07-30 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -7.021% | 3 | 803 | -32.979% |
| 2026-07-29 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | -1.353% | 1 | 802 | -37.685% |
| 2026-07-23 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | +10.066% | 1 | 801 | -38.528% |
| 2026-07-22 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | -3.947% | 20 | 781 | -32.341% |
| 2026-07-20 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | -1.798% | 10 | 771 | -35.011% |
| 2026-07-17 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +4.215% | 20 | 751 | -36.180% |
| 2026-07-16 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +3.515% | 4 | 751 | -33.489% |
| 2026-07-15 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -2.597% | 4 | 747 | -31.152% |
| 2026-07-14 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | +3.545% | 281 | 519 | -32.940% |
| 2026-07-10 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | -5.760% | 4 | 515 | -30.562% |
| 2026-07-07 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | -9.252% | 4 | 511 | -34.562% |
| 2026-06-26 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | -1.392% | 1 | 510 | -40.617% |
| 2026-06-25 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -2.757% | 1 | 510 | -41.443% |
| 2026-06-24 | 19.9500 | 20.0000 | 19.9500 | 19.9500 | +11.890% | 40 | 470 | -43.058% |
| 2026-06-15 | 17.9000 | 17.9700 | 17.8300 | 17.8300 | -21.071% | 8 | 468 | -36.287% |
| 2026-06-11 | 22.5900 | 22.5900 | 22.5900 | 22.5900 | +9.820% | 5 | 468 | -49.712% |
| 2026-06-09 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | +3.419% | 1 | 467 | -44.774% |
| 2026-06-08 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -2.260% | 3 | 467 | -42.886% |
| 2026-06-05 | 20.3300 | 20.3500 | 20.3300 | 20.3500 | +10.298% | 5 | 462 | -44.177% |
| 2026-06-04 | 18.3700 | 18.4500 | 18.3300 | 18.4500 | +1.318% | 85 | 477 | -38.428% |
| 2026-06-02 | 18.2700 | 18.2700 | 18.1500 | 18.2100 | -0.546% | 17 | 467 | -37.617% |
| 2026-05-29 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -0.813% | 20 | 447 | -37.957% |
| 2026-05-28 | 18.5200 | 18.5300 | 18.4400 | 18.4600 | -2.586% | 422 | 46 | -38.462% |
| 2026-05-26 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -1.148% | 5 | 42 | -40.053% |
| 2026-05-22 | 19.1900 | 19.1900 | 19.1700 | 19.1700 | -8.321% | 2 | 41 | -40.741% |
| 2026-05-15 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | +3.669% | 10 | 45 | -45.672% |
| 2026-05-14 | 20.8200 | 20.8200 | 20.1700 | 20.1700 | -7.900% | 20 | 35 | -43.679% |
| 2026-05-12 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +3.302% | 10 | 25 | -48.128% |
| 2026-05-11 | 21.2700 | 21.2700 | 21.2000 | 21.2000 | -3.855% | 13 | 19 | -46.415% |
| 2026-05-06 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -4.338% | 3 | 16 | -48.481% |
| 2026-05-05 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +0.743% | 3 | 13 | -50.716% |
| 2026-05-01 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | -4.667% | 5 | 15 | -50.350% |
| 2026-04-30 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -3.343% | 5 | 15 | -52.667% |
| 2026-04-27 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | +0.567% | 2 | 11 | -54.249% |
| 2026-04-24 | 24.6900 | 24.6900 | 24.6900 | 24.6900 | -1.240% | 1 | 11 | -53.989% |
| 2026-04-22 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -6.855% | 1 | 11 | -54.560% |
| 2026-04-15 | 26.8400 | 26.8400 | 26.8400 | 26.8400 | -3.868% | 1 | 10 | -57.675% |
| 2026-04-14 | 27.9200 | 27.9200 | 27.9200 | 27.9200 | -3.458% | 2 | 10 | -59.312% |
| 2026-04-13 | 30.2800 | 30.2800 | 28.9200 | 28.9200 | -5.336% | 7 | 10 | -60.719% |
| 2026-04-10 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | -16.210% | 2 | 8 | -62.815% |
| 2026-04-06 | 36.4600 | 36.4600 | 36.4600 | 36.4600 | -8.918% | 1 | 10 | -68.843% |
| 2026-04-02 | 40.0300 | 40.0300 | 40.0300 | 40.0300 | -0.670% | 2 | 9 | -71.621% |
| 2026-03-31 | 42.4700 | 42.4700 | 40.3000 | 40.3000 | -8.200% | 2 | 0 | -71.811% |
| 2026-03-30 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -3.112% | 3 | 0 | -74.123% |
| 2026-03-27 | 45.3100 | 45.3100 | 45.3100 | 45.3100 | 0.000% | 5 | 0 | -74.928% |