SPY270917P00610000
SPY Sep 17 2027 610.00 Put
optionOPRA
EODOct 27, 2026
11.21USD-3.445%(-0.40)2Vol972OI
SPY270917P00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.21 | 11.21 | 11.21 | 11.21 | -3.445% | 2 | 974 | 0.000% |
| 2026-10-26 | 11.54 | 11.61 | 11.52 | 11.61 | -6.446% | 25 | 951 | -3.445% |
| 2026-10-23 | 12.50 | 12.50 | 12.41 | 12.41 | +1.472% | 24 | 927 | -9.670% |
| 2026-10-22 | 12.24 | 12.25 | 12.23 | 12.23 | +15.486% | 25 | 902 | -8.340% |
| 2026-10-21 | 10.67 | 10.67 | 10.59 | 10.59 | -3.288% | 4 | 901 | +5.855% |
| 2026-10-20 | 11.56 | 11.56 | 10.95 | 10.95 | -1.706% | 5 | 902 | +2.374% |
| 2026-10-19 | 11.14 | 11.14 | 11.14 | 11.14 | -7.167% | 4 | 898 | +0.628% |
| 2026-10-16 | 12.32 | 12.32 | 11.67 | 12.00 | +10.193% | 20 | 884 | -6.583% |
| 2026-10-15 | 10.89 | 10.89 | 10.89 | 10.89 | -1.359% | 1 | 883 | +2.938% |
| 2026-10-14 | 10.56 | 11.04 | 10.56 | 11.04 | +6.564% | 3 | 880 | +1.540% |
| 2026-10-09 | 10.35 | 10.36 | 10.35 | 10.36 | -0.385% | 11 | 887 | +8.205% |
| 2026-10-07 | 10.41 | 10.41 | 10.40 | 10.40 | +1.563% | 2 | 886 | +7.788% |
| 2026-10-06 | 10.31 | 10.31 | 10.19 | 10.24 | -4.744% | 71 | 887 | +9.473% |
| 2026-10-05 | 10.76 | 10.76 | 10.75 | 10.75 | -1.826% | 3 | 884 | +4.279% |
| 2026-10-02 | 10.95 | 10.95 | 10.95 | 10.95 | -4.450% | 2 | 886 | +2.374% |
| 2026-10-01 | 12.13 | 12.13 | 11.46 | 11.46 | +2.965% | 9 | 877 | -2.182% |
| 2026-09-30 | 11.16 | 11.16 | 11.13 | 11.13 | -0.802% | 9 | 871 | +0.719% |
| 2026-09-29 | 11.14 | 11.24 | 11.11 | 11.22 | +0.538% | 166 | 828 | -0.089% |
| 2026-09-28 | 11.15 | 11.16 | 11.15 | 11.16 | +1.639% | 4 | 824 | +0.448% |
| 2026-09-25 | 10.93 | 10.98 | 10.93 | 10.98 | -2.313% | 15 | 825 | +2.095% |
| 2026-09-24 | 11.55 | 11.55 | 11.24 | 11.24 | +3.690% | 30 | 802 | -0.267% |
| 2026-09-22 | 10.98 | 11.00 | 10.80 | 10.84 | -2.342% | 13 | 798 | +3.413% |
| 2026-09-21 | 11.35 | 11.35 | 11.10 | 11.10 | -6.487% | 3 | 800 | +0.991% |
| 2026-09-18 | 12.15 | 12.15 | 11.86 | 11.87 | +0.084% | 50 | 751 | -5.560% |
| 2026-09-17 | 11.99 | 11.99 | 11.86 | 11.86 | -10.152% | 111 | 640 | -5.481% |
| 2026-09-16 | 12.33 | 13.24 | 12.33 | 13.20 | +4.183% | 31 | 611 | -15.076% |
| 2026-09-15 | 12.48 | 12.73 | 12.48 | 12.67 | +3.344% | 3 | 609 | -11.523% |
| 2026-09-14 | 12.91 | 12.91 | 12.24 | 12.26 | +0.988% | 12 | 597 | -8.564% |
| 2026-09-11 | 12.39 | 12.39 | 12.14 | 12.14 | -8.030% | 72 | 529 | -7.661% |
| 2026-09-10 | 13.18 | 13.20 | 13.14 | 13.20 | +5.012% | 421 | 599 | -15.076% |
| 2026-09-09 | 12.52 | 12.57 | 12.51 | 12.57 | +3.799% | 57 | 599 | -10.819% |
| 2026-09-08 | 11.93 | 12.21 | 11.93 | 12.11 | +3.064% | 18 | 584 | -7.432% |
| 2026-09-04 | 11.75 | 11.75 | 11.75 | 11.75 | +1.820% | 1 | 583 | -4.596% |
| 2026-09-03 | 11.54 | 11.54 | 11.54 | 11.54 | -5.021% | 1 | 582 | -2.860% |
| 2026-09-02 | 12.18 | 12.26 | 12.15 | 12.15 | -6.467% | 37 | 551 | -7.737% |
| 2026-09-01 | 12.79 | 13.04 | 12.79 | 12.99 | +3.341% | 30 | 526 | -13.703% |
| 2026-08-31 | 13.06 | 13.06 | 12.57 | 12.57 | -4.483% | 14 | 514 | -10.819% |
| 2026-08-28 | 12.57 | 13.16 | 12.57 | 13.16 | +0.076% | 8 | 514 | -14.818% |
| 2026-08-27 | 13.15 | 13.15 | 13.15 | 13.15 | -2.880% | 1 | 513 | -14.753% |
| 2026-08-26 | 13.90 | 13.90 | 13.52 | 13.54 | -3.147% | 34 | 480 | -17.208% |
| 2026-08-25 | 13.95 | 14.01 | 13.95 | 13.98 | -0.992% | 34 | 447 | -19.814% |
| 2026-08-24 | 14.12 | 14.13 | 14.12 | 14.12 | +0.641% | 28 | 419 | -20.609% |
| 2026-08-21 | 14.09 | 14.09 | 14.01 | 14.03 | -4.036% | 33 | 452 | -20.100% |
| 2026-08-20 | 14.62 | 14.62 | 14.62 | 14.62 | +3.249% | 4 | 448 | -23.324% |
| 2026-08-19 | 14.13 | 14.16 | 14.13 | 14.16 | -4.260% | 8 | 448 | -20.833% |
| 2026-08-18 | 14.79 | 14.79 | 14.79 | 14.79 | +5.417% | 2 | 447 | -24.206% |
| 2026-08-17 | 14.03 | 14.03 | 14.03 | 14.03 | -0.567% | 1 | 446 | -20.100% |
| 2026-08-14 | 14.04 | 14.11 | 14.03 | 14.11 | +0.642% | 4 | 443 | -20.553% |
| 2026-08-13 | 13.80 | 14.05 | 13.80 | 14.02 | -1.406% | 94 | 353 | -20.043% |
| 2026-08-12 | 14.22 | 14.22 | 14.22 | 14.22 | +0.851% | 3 | 356 | -21.167% |
| 2026-08-10 | 14.19 | 14.19 | 14.10 | 14.10 | -0.424% | 2 | 356 | -20.496% |
| 2026-08-07 | 14.25 | 14.25 | 14.16 | 14.16 | -1.803% | 38 | 356 | -20.833% |
| 2026-08-06 | 14.48 | 14.48 | 14.42 | 14.42 | +1.836% | 181 | 180 | -22.261% |
| 2026-08-05 | 14.16 | 14.16 | 14.16 | 14.16 | -1.667% | 1 | 181 | -20.833% |
| 2026-08-04 | 14.40 | 14.40 | 14.40 | 14.40 | -7.810% | 3 | 178 | -22.153% |
| 2026-08-03 | 16.28 | 16.28 | 15.62 | 15.62 | -11.149% | 8 | 176 | -28.233% |
| 2026-07-31 | 17.58 | 17.58 | 17.58 | 17.58 | -5.636% | 1 | 175 | -36.234% |
| 2026-07-29 | 18.63 | 18.63 | 18.63 | 18.63 | +5.254% | 1 | 175 | -39.828% |
| 2026-07-28 | 18.54 | 18.54 | 17.70 | 17.70 | -5.901% | 3 | 174 | -36.667% |
| 2026-07-24 | 18.81 | 18.81 | 18.81 | 18.81 | -1.878% | 1 | 175 | -40.404% |
| 2026-07-23 | 19.44 | 19.44 | 19.17 | 19.17 | +8.428% | 11 | 164 | -41.523% |
| 2026-07-21 | 17.69 | 17.69 | 17.68 | 17.68 | +3.817% | 5 | 160 | -36.595% |
| 2026-07-10 | 17.00 | 17.05 | 17.00 | 17.03 | -1.957% | 20 | 145 | -34.175% |
| 2026-07-06 | 17.37 | 17.37 | 17.37 | 17.37 | -1.698% | 1 | 145 | -35.463% |
| 2026-07-01 | 17.67 | 17.67 | 17.67 | 17.67 | -11.251% | 1 | 146 | -36.559% |
| 2026-06-26 | 19.71 | 19.91 | 19.71 | 19.91 | -1.142% | 2 | 146 | -43.697% |
| 2026-06-25 | 20.01 | 20.14 | 20.01 | 20.14 | -0.494% | 26 | 121 | -44.340% |
| 2026-06-23 | 20.58 | 20.59 | 20.24 | 20.24 | +7.545% | 25 | 98 | -44.615% |
| 2026-06-17 | 18.82 | 18.82 | 18.82 | 18.82 | +3.067% | 1 | 99 | -40.436% |
| 2026-06-16 | 18.26 | 18.26 | 18.26 | 18.26 | -14.513% | 1 | 99 | -38.609% |
| 2026-06-11 | 21.36 | 21.36 | 21.36 | 21.36 | +3.589% | 1 | 99 | -47.519% |
| 2026-06-08 | 20.62 | 20.62 | 20.62 | 20.62 | -1.434% | 5 | 94 | -45.635% |
| 2026-06-05 | 19.85 | 20.94 | 19.85 | 20.92 | +11.514% | 24 | 94 | -46.415% |
| 2026-06-02 | 18.76 | 18.76 | 18.76 | 18.76 | +1.570% | 3 | 92 | -40.245% |
| 2026-06-01 | 18.47 | 18.47 | 18.47 | 18.47 | -1.964% | 6 | 86 | -39.307% |
| 2026-05-29 | 18.70 | 18.84 | 18.70 | 18.84 | -1.361% | 29 | 73 | -40.499% |
| 2026-05-28 | 19.10 | 19.10 | 19.10 | 19.10 | -2.848% | 10 | 63 | -41.309% |
| 2026-05-27 | 19.66 | 19.66 | 19.66 | 19.66 | -7.959% | 1 | 64 | -42.981% |
| 2026-05-20 | 21.36 | 21.36 | 21.36 | 21.36 | -0.234% | 2 | 62 | -47.519% |
| 2026-05-18 | 21.66 | 21.85 | 21.41 | 21.41 | -1.518% | 26 | 38 | -47.641% |
| 2026-05-13 | 21.74 | 21.74 | 21.74 | 21.74 | -2.773% | 3 | 38 | -48.436% |
| 2026-05-12 | 22.36 | 22.36 | 22.36 | 22.36 | +1.268% | 2 | 37 | -49.866% |
| 2026-05-11 | 21.93 | 22.08 | 21.89 | 22.08 | -0.361% | 24 | 37 | -49.230% |
| 2026-05-08 | 22.26 | 22.27 | 22.16 | 22.16 | -1.248% | 11 | 30 | -49.413% |
| 2026-05-07 | 22.55 | 22.55 | 22.44 | 22.44 | -2.435% | 4 | 30 | -50.045% |
| 2026-05-06 | 23.00 | 23.00 | 23.00 | 23.00 | -2.913% | 2 | 32 | -51.261% |
| 2026-05-01 | 23.60 | 23.69 | 23.60 | 23.69 | -8.885% | 25 | 13 | -52.680% |
| 2026-04-23 | 26.00 | 26.00 | 26.00 | 26.00 | -7.834% | 1 | 13 | -56.885% |
| 2026-04-16 | 28.01 | 28.21 | 28.01 | 28.21 | -10.897% | 5 | 12 | -60.262% |
| 2026-04-10 | 31.08 | 31.66 | 30.97 | 31.66 | -3.062% | 6 | 8 | -64.593% |
| 2026-04-08 | 32.65 | 32.67 | 32.64 | 32.66 | -13.644% | 4 | 7 | -65.677% |
| 2026-04-06 | 37.82 | 37.82 | 37.82 | 37.82 | -4.663% | 1 | 10 | -70.360% |
| 2026-04-01 | 38.90 | 39.67 | 38.81 | 39.67 | -12.813% | 7 | 9 | -71.742% |
| 2026-03-30 | 45.50 | 45.50 | 45.50 | 45.50 | 0.000% | 3 | 0 | -75.363% |