SPY270917P00615000
SPY Sep 17 2027 615.00 Put
optionOPRA
EODOct 27, 2026
11.58USD-2.030%(-0.24)4Vol917OI
SPY270917P00615000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.58 | 11.58 | 11.58 | 11.58 | -2.030% | 4 | 913 | 0.000% |
| 2026-10-26 | 11.82 | 11.82 | 11.82 | 11.82 | -6.487% | 1 | 912 | -2.030% |
| 2026-10-23 | 12.64 | 12.64 | 12.64 | 12.64 | +7.574% | 2 | 912 | -8.386% |
| 2026-10-22 | 11.75 | 11.75 | 11.75 | 11.75 | +3.616% | 2 | 912 | -1.447% |
| 2026-10-20 | 11.34 | 11.34 | 11.34 | 11.34 | -2.241% | 3 | 911 | +2.116% |
| 2026-10-19 | 11.60 | 11.60 | 11.60 | 11.60 | +0.607% | 2 | 909 | -0.172% |
| 2026-10-14 | 11.47 | 11.53 | 11.47 | 11.53 | +7.456% | 7 | 902 | +0.434% |
| 2026-10-13 | 10.73 | 10.73 | 10.73 | 10.73 | -6.533% | 1 | 901 | +7.922% |
| 2026-10-08 | 11.48 | 11.48 | 11.48 | 11.48 | +7.692% | 2 | 903 | +0.871% |
| 2026-10-06 | 10.66 | 10.66 | 10.66 | 10.66 | -3.354% | 1 | 904 | +8.630% |
| 2026-10-05 | 11.08 | 11.08 | 11.03 | 11.03 | -4.087% | 3 | 903 | +4.986% |
| 2026-10-02 | 11.46 | 11.50 | 11.46 | 11.50 | +0.262% | 17 | 886 | +0.696% |
| 2026-09-29 | 11.47 | 11.47 | 11.47 | 11.47 | -0.520% | 1 | 886 | +0.959% |
| 2026-09-28 | 11.56 | 11.56 | 11.53 | 11.53 | +1.318% | 9 | 884 | +0.434% |
| 2026-09-25 | 11.34 | 11.39 | 11.34 | 11.38 | -2.652% | 101 | 785 | +1.757% |
| 2026-09-24 | 12.16 | 12.16 | 11.69 | 11.69 | +0.430% | 52 | 784 | -0.941% |
| 2026-09-23 | 11.64 | 11.64 | 11.64 | 11.64 | +4.208% | 36 | 748 | -0.515% |
| 2026-09-22 | 11.17 | 11.17 | 11.17 | 11.17 | -2.103% | 4 | 745 | +3.671% |
| 2026-09-21 | 11.79 | 11.79 | 11.38 | 11.41 | -7.611% | 19 | 726 | +1.490% |
| 2026-09-17 | 12.51 | 12.51 | 12.35 | 12.35 | -12.721% | 12 | 714 | -6.235% |
| 2026-09-16 | 14.15 | 14.15 | 14.15 | 14.15 | +6.873% | 1 | 714 | -18.163% |
| 2026-09-15 | 13.24 | 13.24 | 13.24 | 13.24 | +2.636% | 1 | 714 | -12.538% |
| 2026-09-14 | 12.90 | 12.90 | 12.90 | 12.90 | -6.045% | 1 | 713 | -10.233% |
| 2026-09-10 | 13.70 | 13.73 | 13.70 | 13.73 | +5.372% | 6 | 712 | -15.659% |
| 2026-09-09 | 13.12 | 13.12 | 13.03 | 13.03 | +3.495% | 2 | 710 | -11.128% |
| 2026-09-08 | 12.43 | 12.59 | 12.41 | 12.59 | +3.792% | 24 | 689 | -8.022% |
| 2026-09-04 | 12.03 | 12.13 | 12.03 | 12.13 | -6.476% | 48 | 648 | -4.534% |
| 2026-09-02 | 13.00 | 13.00 | 12.97 | 12.97 | -3.209% | 3 | 648 | -10.717% |
| 2026-09-01 | 13.40 | 13.40 | 13.40 | 13.40 | +2.603% | 1 | 649 | -13.582% |
| 2026-08-31 | 13.73 | 13.73 | 13.06 | 13.06 | -2.972% | 24 | 625 | -11.332% |
| 2026-08-28 | 13.05 | 13.46 | 13.05 | 13.46 | -0.296% | 42 | 583 | -13.967% |
| 2026-08-27 | 13.47 | 13.50 | 13.47 | 13.50 | -3.778% | 18 | 565 | -14.222% |
| 2026-08-26 | 14.03 | 14.03 | 14.03 | 14.03 | -4.036% | 5 | 565 | -17.463% |
| 2026-08-25 | 14.75 | 14.75 | 14.62 | 14.62 | -0.205% | 2 | 567 | -20.793% |
| 2026-08-24 | 14.65 | 14.65 | 14.65 | 14.65 | +0.826% | 1 | 566 | -20.956% |
| 2026-08-21 | 14.62 | 14.62 | 14.53 | 14.53 | -4.092% | 51 | 524 | -20.303% |
| 2026-08-20 | 15.15 | 15.15 | 15.15 | 15.15 | +3.696% | 1 | 523 | -23.564% |
| 2026-08-19 | 14.60 | 14.61 | 14.60 | 14.61 | -2.859% | 14 | 509 | -20.739% |
| 2026-08-18 | 15.00 | 15.04 | 15.00 | 15.04 | +3.439% | 14 | 507 | -23.005% |
| 2026-08-13 | 14.54 | 14.54 | 14.54 | 14.54 | -0.751% | 1 | 508 | -20.358% |
| 2026-08-12 | 14.65 | 14.65 | 14.65 | 14.65 | -1.875% | 1 | 507 | -20.956% |
| 2026-08-11 | 14.88 | 14.93 | 14.88 | 14.93 | +1.703% | 7 | 501 | -22.438% |
| 2026-08-07 | 14.80 | 14.80 | 14.68 | 14.68 | -1.674% | 36 | 465 | -21.117% |
| 2026-08-06 | 15.00 | 15.00 | 14.90 | 14.93 | +0.878% | 222 | 243 | -22.438% |
| 2026-08-05 | 14.89 | 14.89 | 14.78 | 14.80 | -0.738% | 26 | 227 | -21.757% |
| 2026-08-04 | 15.00 | 15.03 | 14.90 | 14.91 | -17.942% | 44 | 183 | -22.334% |
| 2026-07-30 | 18.17 | 18.17 | 18.17 | 18.17 | -1.411% | 17 | 166 | -36.269% |
| 2026-07-28 | 18.43 | 18.43 | 18.43 | 18.43 | -2.072% | 1 | 167 | -37.168% |
| 2026-07-27 | 18.82 | 18.82 | 18.82 | 18.82 | -2.285% | 2 | 165 | -38.470% |
| 2026-07-24 | 19.26 | 19.26 | 19.26 | 19.26 | -4.512% | 1 | 166 | -39.875% |
| 2026-07-23 | 20.17 | 20.17 | 20.17 | 20.17 | +11.252% | 1 | 165 | -42.588% |
| 2026-07-21 | 18.13 | 18.13 | 18.13 | 18.13 | -5.524% | 2 | 163 | -36.128% |
| 2026-07-20 | 18.56 | 19.19 | 18.56 | 19.19 | -4.385% | 3 | 162 | -39.656% |
| 2026-07-17 | 20.07 | 20.07 | 20.07 | 20.07 | +11.253% | 2 | 160 | -42.302% |
| 2026-07-14 | 18.04 | 18.04 | 18.04 | 18.04 | -3.167% | 2 | 158 | -35.809% |
| 2026-07-08 | 18.63 | 18.63 | 18.63 | 18.63 | -4.706% | 10 | 158 | -37.842% |
| 2026-07-02 | 19.55 | 19.55 | 19.55 | 19.55 | +1.664% | 1 | 157 | -40.767% |
| 2026-06-29 | 19.23 | 19.23 | 19.23 | 19.23 | -6.650% | 1 | 156 | -39.782% |
| 2026-06-26 | 20.60 | 20.60 | 20.60 | 20.60 | -1.246% | 3 | 153 | -43.786% |
| 2026-06-25 | 20.86 | 20.86 | 20.86 | 20.86 | -1.044% | 2 | 151 | -44.487% |
| 2026-06-23 | 20.98 | 21.08 | 20.98 | 21.08 | +6.897% | 79 | 74 | -45.066% |
| 2026-06-18 | 19.72 | 19.72 | 19.72 | 19.72 | -4.826% | 1 | 73 | -41.278% |
| 2026-06-17 | 20.72 | 20.72 | 20.72 | 20.72 | +7.748% | 2 | 71 | -44.112% |
| 2026-06-16 | 19.23 | 19.23 | 19.23 | 19.23 | +0.733% | 5 | 71 | -39.782% |
| 2026-06-15 | 19.36 | 19.36 | 19.09 | 19.09 | -9.825% | 4 | 67 | -39.340% |
| 2026-06-12 | 21.17 | 21.17 | 21.17 | 21.17 | -2.397% | 7 | 60 | -45.300% |
| 2026-06-11 | 21.69 | 21.69 | 21.69 | 21.69 | -4.491% | 3 | 57 | -46.611% |
| 2026-06-09 | 24.58 | 24.58 | 22.71 | 22.71 | +16.761% | 3 | 55 | -49.009% |
| 2026-06-04 | 19.44 | 19.45 | 19.44 | 19.45 | -3.041% | 11 | 54 | -40.463% |
| 2026-06-03 | 20.06 | 20.06 | 20.06 | 20.06 | -3.418% | 4 | 50 | -42.273% |
| 2026-05-22 | 20.95 | 20.95 | 20.77 | 20.77 | -4.637% | 2 | 49 | -44.247% |
| 2026-05-20 | 21.78 | 21.78 | 21.78 | 21.78 | -4.179% | 20 | 35 | -46.832% |
| 2026-05-19 | 22.73 | 22.73 | 22.73 | 22.73 | +0.709% | 16 | 24 | -49.054% |
| 2026-05-15 | 22.57 | 22.57 | 22.57 | 22.57 | -3.547% | 9 | 16 | -48.693% |
| 2026-05-12 | 23.40 | 23.40 | 23.40 | 23.40 | +3.084% | 1 | 16 | -50.513% |
| 2026-05-11 | 22.70 | 22.70 | 22.70 | 22.70 | -11.155% | 1 | 15 | -48.987% |
| 2026-05-04 | 25.55 | 25.55 | 25.55 | 25.55 | -3.146% | 1 | 15 | -54.677% |
| 2026-04-24 | 26.51 | 26.51 | 26.38 | 26.38 | -1.199% | 2 | 15 | -56.103% |
| 2026-04-23 | 26.70 | 26.70 | 26.70 | 26.70 | -2.980% | 2 | 14 | -56.629% |
| 2026-04-20 | 27.52 | 27.52 | 27.52 | 27.52 | -6.043% | 2 | 14 | -57.922% |
| 2026-04-15 | 29.29 | 29.29 | 29.29 | 29.29 | -2.723% | 5 | 12 | -60.464% |
| 2026-04-14 | 30.11 | 30.11 | 30.11 | 30.11 | -12.062% | 5 | 7 | -61.541% |
| 2026-04-08 | 34.24 | 34.24 | 34.24 | 34.24 | -12.742% | 1 | 2 | -66.180% |
| 2026-04-06 | 39.24 | 39.24 | 39.24 | 39.24 | 0.000% | 1 | 1 | -70.489% |