SPY270917P00620000
SPY Sep 17 2027 620.00 Put
optionOPRA
EODOct 26, 2026
12.43USD-1.271%(-0.16)3Vol1,454OI
SPY270917P00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 12.29 | 12.43 | 12.29 | 12.43 | -1.271% | 3 | 1,452 | 0.000% |
| 2026-10-22 | 13.04 | 13.04 | 12.59 | 12.59 | +9.574% | 2 | 1,450 | -1.271% |
| 2026-10-21 | 11.49 | 11.49 | 11.49 | 11.49 | -1.962% | 3 | 1,447 | +8.181% |
| 2026-10-20 | 11.72 | 11.72 | 11.72 | 11.72 | -9.498% | 1 | 1,446 | +6.058% |
| 2026-10-16 | 13.29 | 13.32 | 12.95 | 12.95 | +12.218% | 9 | 1,444 | -4.015% |
| 2026-10-15 | 11.54 | 11.54 | 11.54 | 11.54 | -3.269% | 2 | 1,442 | +7.712% |
| 2026-10-14 | 11.20 | 11.93 | 11.20 | 11.93 | +6.900% | 2 | 1,450 | +4.191% |
| 2026-10-13 | 11.16 | 11.16 | 11.16 | 11.16 | +0.180% | 1 | 1,450 | +11.380% |
| 2026-10-12 | 11.16 | 11.16 | 11.14 | 11.14 | -4.378% | 20 | 1,452 | +11.580% |
| 2026-10-08 | 11.65 | 11.65 | 11.65 | 11.65 | +4.018% | 2 | 1,450 | +6.695% |
| 2026-10-07 | 11.20 | 11.20 | 11.20 | 11.20 | +1.633% | 1 | 1,449 | +10.982% |
| 2026-10-06 | 11.10 | 11.10 | 11.00 | 11.02 | -3.587% | 46 | 1,452 | +12.795% |
| 2026-10-05 | 11.79 | 11.83 | 11.43 | 11.43 | -4.988% | 87 | 1,425 | +8.749% |
| 2026-10-02 | 12.09 | 12.09 | 12.01 | 12.03 | -3.451% | 81 | 1,361 | +3.325% |
| 2026-10-01 | 13.04 | 13.04 | 12.46 | 12.46 | +3.402% | 5 | 1,364 | -0.241% |
| 2026-09-30 | 11.95 | 12.05 | 11.89 | 12.05 | -0.986% | 16 | 1,362 | +3.154% |
| 2026-09-29 | 11.90 | 12.17 | 11.90 | 12.17 | +0.330% | 2 | 1,364 | +2.136% |
| 2026-09-28 | 12.05 | 12.13 | 12.05 | 12.13 | +2.797% | 7 | 1,357 | +2.473% |
| 2026-09-25 | 11.80 | 11.80 | 11.80 | 11.80 | -6.051% | 2 | 1,355 | +5.339% |
| 2026-09-24 | 12.65 | 12.65 | 12.56 | 12.56 | +3.374% | 4 | 1,354 | -1.035% |
| 2026-09-23 | 12.03 | 12.15 | 12.02 | 12.15 | +4.741% | 11 | 1,345 | +2.305% |
| 2026-09-22 | 11.76 | 11.86 | 11.60 | 11.60 | -1.861% | 111 | 1,235 | +7.155% |
| 2026-09-21 | 12.24 | 12.24 | 11.80 | 11.82 | -9.633% | 68 | 1,184 | +5.161% |
| 2026-09-18 | 13.08 | 13.08 | 13.08 | 13.08 | +2.187% | 5 | 1,184 | -4.969% |
| 2026-09-17 | 12.85 | 12.94 | 12.80 | 12.80 | -10.175% | 16 | 1,190 | -2.891% |
| 2026-09-16 | 14.25 | 14.25 | 14.25 | 14.25 | +3.939% | 2 | 1,188 | -12.772% |
| 2026-09-15 | 13.74 | 13.77 | 13.71 | 13.71 | +3.707% | 3 | 1,188 | -9.336% |
| 2026-09-14 | 13.67 | 13.67 | 13.22 | 13.22 | -1.048% | 33 | 1,185 | -5.976% |
| 2026-09-11 | 13.24 | 13.36 | 13.24 | 13.36 | -5.315% | 2 | 1,186 | -6.961% |
| 2026-09-10 | 14.51 | 14.51 | 14.11 | 14.11 | +4.133% | 2 | 1,185 | -11.906% |
| 2026-09-09 | 13.55 | 13.55 | 13.55 | 13.55 | +4.876% | 1 | 1,186 | -8.266% |
| 2026-09-08 | 12.91 | 12.92 | 12.91 | 12.92 | +1.973% | 2 | 1,184 | -3.793% |
| 2026-09-04 | 12.40 | 12.67 | 12.40 | 12.67 | +1.931% | 3 | 1,183 | -1.894% |
| 2026-09-03 | 12.54 | 12.54 | 12.42 | 12.43 | -11.278% | 95 | 1,126 | 0.000% |
| 2026-09-01 | 13.96 | 14.09 | 13.96 | 14.01 | -0.143% | 3 | 1,124 | -11.278% |
| 2026-08-31 | 14.07 | 14.07 | 14.03 | 14.03 | +3.542% | 2 | 1,122 | -11.404% |
| 2026-08-28 | 13.58 | 13.60 | 13.55 | 13.55 | -2.937% | 3 | 1,120 | -8.266% |
| 2026-08-27 | 14.00 | 14.00 | 13.96 | 13.96 | -6.246% | 2 | 1,121 | -10.960% |
| 2026-08-26 | 14.89 | 14.89 | 14.89 | 14.89 | -2.680% | 10 | 1,111 | -16.521% |
| 2026-08-24 | 15.49 | 15.49 | 15.30 | 15.30 | +1.325% | 12 | 1,099 | -18.758% |
| 2026-08-21 | 15.44 | 15.44 | 15.10 | 15.10 | -4.127% | 2 | 1,099 | -17.682% |
| 2026-08-20 | 15.75 | 15.75 | 15.75 | 15.75 | +3.960% | 5 | 1,094 | -21.079% |
| 2026-08-19 | 15.30 | 15.30 | 15.15 | 15.15 | -3.626% | 86 | 1,046 | -17.954% |
| 2026-08-18 | 15.72 | 15.72 | 15.72 | 15.72 | +1.550% | 1 | 1,045 | -20.929% |
| 2026-08-17 | 15.40 | 15.52 | 15.40 | 15.48 | +3.338% | 137 | 1,043 | -19.703% |
| 2026-08-14 | 15.14 | 15.14 | 14.98 | 14.98 | -0.597% | 529 | 536 | -17.023% |
| 2026-08-13 | 14.85 | 15.13 | 14.83 | 15.07 | -0.133% | 219 | 338 | -17.518% |
| 2026-08-12 | 15.19 | 15.19 | 15.09 | 15.09 | -1.243% | 16 | 329 | -17.628% |
| 2026-08-10 | 15.15 | 15.29 | 15.15 | 15.28 | +0.526% | 18 | 311 | -18.652% |
| 2026-08-07 | 15.31 | 15.32 | 15.20 | 15.20 | -0.913% | 38 | 282 | -18.224% |
| 2026-08-05 | 15.34 | 15.34 | 15.32 | 15.34 | -0.968% | 25 | 270 | -18.970% |
| 2026-08-04 | 16.12 | 16.12 | 15.49 | 15.49 | -19.239% | 16 | 270 | -19.755% |
| 2026-07-30 | 19.18 | 19.18 | 19.18 | 19.18 | +0.735% | 1 | 270 | -35.193% |
| 2026-07-27 | 19.04 | 19.04 | 19.04 | 19.04 | -4.705% | 1 | 269 | -34.716% |
| 2026-07-24 | 19.98 | 19.98 | 19.98 | 19.98 | -4.081% | 1 | 270 | -37.788% |
| 2026-07-23 | 20.83 | 20.83 | 20.83 | 20.83 | +13.639% | 1 | 270 | -40.326% |
| 2026-07-13 | 18.33 | 18.33 | 18.33 | 18.33 | -3.780% | 1 | 270 | -32.188% |
| 2026-07-07 | 19.05 | 19.05 | 19.05 | 19.05 | +2.035% | 1 | 271 | -34.751% |
| 2026-07-06 | 18.67 | 18.67 | 18.67 | 18.67 | -6.134% | 1 | 271 | -33.423% |
| 2026-07-02 | 19.84 | 19.89 | 19.84 | 19.89 | -6.179% | 3 | 269 | -37.506% |
| 2026-06-26 | 21.20 | 21.20 | 21.20 | 21.20 | -0.282% | 1 | 269 | -41.368% |
| 2026-06-25 | 21.26 | 21.26 | 21.26 | 21.26 | -4.578% | 1 | 270 | -41.533% |
| 2026-06-24 | 22.28 | 22.28 | 22.28 | 22.28 | +2.720% | 1 | 269 | -44.210% |
| 2026-06-23 | 21.69 | 21.69 | 21.69 | 21.69 | +5.753% | 1 | 269 | -42.692% |
| 2026-06-22 | 20.49 | 20.51 | 20.49 | 20.51 | +1.284% | 40 | 255 | -39.395% |
| 2026-06-18 | 20.50 | 20.50 | 20.25 | 20.25 | +2.844% | 32 | 255 | -38.617% |
| 2026-06-15 | 19.69 | 19.70 | 19.69 | 19.69 | -20.828% | 30 | 282 | -36.872% |
| 2026-06-11 | 24.87 | 24.87 | 24.87 | 24.87 | +12.994% | 57 | 255 | -50.020% |
| 2026-06-08 | 22.01 | 22.01 | 22.01 | 22.01 | +1.010% | 3 | 255 | -43.526% |
| 2026-06-05 | 21.79 | 21.79 | 21.79 | 21.79 | +5.317% | 2 | 254 | -42.955% |
| 2026-06-03 | 20.69 | 20.69 | 20.69 | 20.69 | +2.680% | 19 | 235 | -39.923% |
| 2026-06-01 | 20.03 | 20.15 | 20.03 | 20.15 | -0.149% | 39 | 216 | -38.313% |
| 2026-05-29 | 20.18 | 20.18 | 20.18 | 20.18 | -1.705% | 10 | 226 | -38.404% |
| 2026-05-28 | 20.53 | 20.53 | 20.53 | 20.53 | -1.864% | 10 | 216 | -39.454% |
| 2026-05-26 | 20.97 | 20.97 | 20.92 | 20.92 | -2.923% | 12 | 216 | -40.583% |
| 2026-05-22 | 21.32 | 21.55 | 21.32 | 21.55 | -4.307% | 90 | 248 | -42.320% |
| 2026-05-20 | 22.52 | 22.52 | 22.52 | 22.52 | -1.487% | 31 | 248 | -44.805% |
| 2026-05-14 | 23.00 | 23.01 | 22.86 | 22.86 | -1.508% | 3 | 248 | -45.626% |
| 2026-05-13 | 23.38 | 23.38 | 23.21 | 23.21 | -1.108% | 3 | 248 | -46.445% |
| 2026-05-11 | 23.47 | 23.47 | 23.47 | 23.47 | -1.799% | 2 | 246 | -47.039% |
| 2026-05-08 | 23.90 | 23.90 | 23.90 | 23.90 | -6.968% | 1 | 246 | -47.992% |
| 2026-05-05 | 25.70 | 25.70 | 25.69 | 25.69 | -3.819% | 49 | 227 | -51.615% |
| 2026-05-04 | 26.71 | 26.71 | 26.71 | 26.71 | +2.259% | 37 | 227 | -53.463% |
| 2026-04-30 | 26.12 | 26.12 | 26.12 | 26.12 | -4.845% | 6 | 227 | -52.412% |
| 2026-04-29 | 27.45 | 27.45 | 27.45 | 27.45 | -0.399% | 3 | 221 | -54.718% |
| 2026-04-27 | 27.56 | 27.56 | 27.56 | 27.56 | -2.165% | 5 | 221 | -54.898% |
| 2026-04-22 | 28.17 | 28.17 | 28.17 | 28.17 | +1.733% | 30 | 216 | -55.875% |
| 2026-04-17 | 27.58 | 27.69 | 27.58 | 27.69 | -5.720% | 34 | 220 | -55.110% |
| 2026-04-16 | 29.37 | 29.37 | 29.37 | 29.37 | -4.176% | 2 | 194 | -57.678% |
| 2026-04-15 | 30.21 | 30.65 | 30.21 | 30.65 | -8.316% | 10 | 192 | -59.445% |
| 2026-04-13 | 33.46 | 33.46 | 33.43 | 33.43 | -4.047% | 9 | 187 | -62.818% |
| 2026-04-08 | 34.80 | 36.11 | 34.50 | 34.84 | -16.210% | 21 | 178 | -64.323% |
| 2026-04-07 | 42.36 | 42.82 | 41.35 | 41.58 | +2.439% | 131 | 173 | -70.106% |
| 2026-04-06 | 40.45 | 40.59 | 40.45 | 40.59 | -2.964% | 26 | 120 | -69.377% |
| 2026-04-02 | 42.13 | 42.13 | 41.83 | 41.83 | -1.251% | 7 | 95 | -70.284% |
| 2026-04-01 | 42.36 | 42.36 | 42.36 | 42.36 | -3.464% | 1 | 0 | -70.656% |
| 2026-03-31 | 45.39 | 45.39 | 43.88 | 43.88 | -12.988% | 14 | 0 | -71.673% |
| 2026-03-27 | 50.06 | 50.43 | 50.06 | 50.43 | +20.014% | 5 | 0 | -75.352% |
| 2026-03-25 | 41.85 | 42.02 | 41.85 | 42.02 | 0.000% | 81 | 0 | -70.419% |