SPY270917P00625000
SPY Sep 17 2027 625.00 Put
optionOPRA
EODOct 27, 2026
12.63USD-3.144%(-0.41)5Vol1,304OI
SPY270917P00625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.66 | 12.68 | 12.63 | 12.63 | -3.144% | 5 | 1,306 | 0.000% |
| 2026-10-26 | 13.04 | 13.04 | 13.04 | 13.04 | -3.906% | 1 | 1,305 | -3.144% |
| 2026-10-23 | 13.50 | 14.02 | 13.50 | 13.57 | +13.938% | 322 | 1,379 | -6.927% |
| 2026-10-21 | 12.26 | 12.33 | 11.91 | 11.91 | -5.551% | 12 | 1,369 | +6.045% |
| 2026-10-19 | 12.53 | 12.61 | 12.53 | 12.61 | -7.822% | 11 | 1,365 | +0.159% |
| 2026-10-16 | 13.41 | 13.84 | 13.41 | 13.68 | +10.234% | 152 | 1,217 | -7.675% |
| 2026-10-15 | 12.43 | 12.43 | 12.41 | 12.41 | -0.641% | 4 | 1,215 | +1.773% |
| 2026-10-14 | 12.41 | 12.49 | 12.41 | 12.49 | +8.232% | 2 | 1,222 | +1.121% |
| 2026-10-13 | 11.64 | 11.64 | 11.54 | 11.54 | -0.431% | 11 | 1,221 | +9.445% |
| 2026-10-12 | 11.59 | 11.59 | 11.59 | 11.59 | +0.086% | 21 | 1,212 | +8.973% |
| 2026-10-09 | 11.82 | 11.82 | 11.58 | 11.58 | -4.298% | 8 | 1,204 | +9.067% |
| 2026-10-08 | 11.84 | 12.31 | 11.80 | 12.10 | +3.242% | 262 | 1,064 | +4.380% |
| 2026-10-07 | 12.06 | 12.06 | 11.72 | 11.72 | +2.002% | 3 | 1,063 | +7.765% |
| 2026-10-06 | 11.56 | 11.56 | 11.47 | 11.49 | -4.250% | 39 | 1,036 | +9.922% |
| 2026-10-05 | 12.12 | 12.12 | 12.00 | 12.00 | -3.304% | 2 | 1,036 | +5.250% |
| 2026-10-02 | 12.41 | 12.41 | 12.41 | 12.41 | -8.210% | 1 | 1,035 | +1.773% |
| 2026-10-01 | 13.52 | 13.52 | 13.52 | 13.52 | +8.769% | 1 | 1,034 | -6.583% |
| 2026-09-30 | 12.40 | 12.43 | 12.40 | 12.43 | -1.817% | 2 | 1,032 | +1.609% |
| 2026-09-28 | 12.66 | 12.66 | 12.66 | 12.66 | +3.516% | 1 | 1,031 | -0.237% |
| 2026-09-25 | 12.47 | 12.47 | 12.23 | 12.23 | -3.625% | 4 | 1,031 | +3.271% |
| 2026-09-24 | 13.08 | 13.19 | 12.69 | 12.69 | -0.079% | 105 | 976 | -0.473% |
| 2026-09-23 | 12.47 | 12.70 | 12.47 | 12.70 | +5.045% | 28 | 955 | -0.551% |
| 2026-09-22 | 12.09 | 12.09 | 12.09 | 12.09 | -1.707% | 1 | 955 | +4.467% |
| 2026-09-21 | 12.58 | 12.58 | 12.30 | 12.30 | -7.865% | 32 | 957 | +2.683% |
| 2026-09-18 | 13.59 | 13.69 | 13.35 | 13.35 | +0.075% | 12 | 947 | -5.393% |
| 2026-09-17 | 13.53 | 13.53 | 13.33 | 13.34 | -4.578% | 7 | 947 | -5.322% |
| 2026-09-16 | 13.98 | 13.98 | 13.98 | 13.98 | -1.826% | 2 | 950 | -9.657% |
| 2026-09-15 | 14.31 | 14.31 | 14.24 | 14.24 | -0.489% | 2 | 949 | -11.306% |
| 2026-09-14 | 14.50 | 14.50 | 14.31 | 14.31 | +4.758% | 3 | 947 | -11.740% |
| 2026-09-11 | 13.71 | 13.79 | 13.63 | 13.66 | -7.327% | 35 | 948 | -7.540% |
| 2026-09-10 | 14.79 | 14.85 | 14.74 | 14.74 | +4.539% | 125 | 865 | -14.315% |
| 2026-09-09 | 14.25 | 14.25 | 14.10 | 14.10 | +5.302% | 2 | 863 | -10.426% |
| 2026-09-08 | 13.22 | 13.53 | 13.22 | 13.39 | +2.292% | 97 | 817 | -5.676% |
| 2026-09-04 | 13.09 | 13.09 | 13.09 | 13.09 | +1.003% | 2 | 817 | -3.514% |
| 2026-09-03 | 13.43 | 13.43 | 12.96 | 12.96 | -7.824% | 8 | 822 | -2.546% |
| 2026-09-02 | 14.06 | 14.06 | 14.06 | 14.06 | -2.699% | 25 | 797 | -10.171% |
| 2026-09-01 | 14.82 | 14.82 | 14.34 | 14.45 | -0.824% | 28 | 786 | -12.595% |
| 2026-08-31 | 14.57 | 14.57 | 14.57 | 14.57 | +3.554% | 1 | 785 | -13.315% |
| 2026-08-28 | 14.07 | 14.07 | 14.07 | 14.07 | -3.032% | 1 | 785 | -10.235% |
| 2026-08-27 | 14.80 | 14.80 | 14.47 | 14.51 | -6.628% | 110 | 685 | -12.957% |
| 2026-08-26 | 15.54 | 15.54 | 15.54 | 15.54 | 0.000% | 1 | 685 | -18.726% |
| 2026-08-25 | 15.65 | 15.65 | 15.54 | 15.54 | -1.583% | 14 | 671 | -18.726% |
| 2026-08-24 | 15.93 | 16.01 | 15.79 | 15.79 | -3.366% | 203 | 468 | -20.013% |
| 2026-08-18 | 16.56 | 16.56 | 16.34 | 16.34 | +3.614% | 7 | 465 | -22.705% |
| 2026-08-17 | 15.77 | 15.77 | 15.77 | 15.77 | +1.545% | 5 | 465 | -19.911% |
| 2026-08-14 | 15.51 | 15.74 | 15.50 | 15.53 | -0.576% | 82 | 453 | -18.674% |
| 2026-08-13 | 15.63 | 15.63 | 15.60 | 15.62 | -0.699% | 199 | 255 | -19.142% |
| 2026-08-12 | 15.78 | 15.78 | 15.73 | 15.73 | -2.419% | 11 | 268 | -19.708% |
| 2026-08-11 | 16.00 | 16.12 | 15.94 | 16.12 | +2.479% | 11 | 257 | -21.650% |
| 2026-08-10 | 15.86 | 15.86 | 15.73 | 15.73 | -0.380% | 10 | 247 | -19.708% |
| 2026-08-07 | 15.79 | 15.79 | 15.79 | 15.79 | -2.047% | 5 | 246 | -20.013% |
| 2026-08-06 | 16.12 | 16.12 | 16.12 | 16.12 | -2.598% | 1 | 245 | -21.650% |
| 2026-08-04 | 16.55 | 16.55 | 16.55 | 16.55 | -4.776% | 2 | 247 | -23.686% |
| 2026-08-03 | 17.42 | 17.42 | 17.38 | 17.38 | -6.609% | 2 | 246 | -27.330% |
| 2026-07-31 | 19.67 | 19.67 | 18.61 | 18.61 | -4.711% | 10 | 246 | -32.133% |
| 2026-07-30 | 19.53 | 19.53 | 19.53 | 19.53 | -7.964% | 7 | 242 | -35.330% |
| 2026-07-29 | 21.22 | 21.22 | 21.22 | 21.22 | +7.280% | 6 | 236 | -40.481% |
| 2026-07-28 | 20.71 | 20.71 | 19.74 | 19.78 | -2.801% | 25 | 246 | -36.148% |
| 2026-07-24 | 20.35 | 20.35 | 20.35 | 20.35 | +4.145% | 6 | 240 | -37.936% |
| 2026-07-22 | 19.56 | 19.56 | 19.54 | 19.54 | +0.463% | 100 | 195 | -35.363% |
| 2026-07-21 | 19.45 | 19.45 | 19.45 | 19.45 | -0.562% | 1 | 194 | -35.064% |
| 2026-07-14 | 19.56 | 19.56 | 19.56 | 19.56 | +3.492% | 96 | 175 | -35.429% |
| 2026-07-10 | 19.47 | 19.47 | 18.90 | 18.90 | -2.878% | 7 | 176 | -33.175% |
| 2026-07-09 | 20.00 | 20.00 | 19.46 | 19.46 | -3.039% | 2 | 174 | -35.098% |
| 2026-07-08 | 20.07 | 20.07 | 20.07 | 20.07 | +4.206% | 4 | 170 | -37.070% |
| 2026-07-06 | 19.26 | 19.26 | 19.26 | 19.26 | -6.867% | 4 | 166 | -34.424% |
| 2026-07-02 | 20.72 | 20.72 | 20.68 | 20.68 | -6.637% | 16 | 150 | -38.926% |
| 2026-06-26 | 22.06 | 22.15 | 22.06 | 22.15 | -1.380% | 3 | 149 | -42.980% |
| 2026-06-25 | 22.46 | 22.46 | 22.46 | 22.46 | -0.707% | 1 | 148 | -43.767% |
| 2026-06-23 | 22.59 | 22.62 | 22.57 | 22.62 | +6.950% | 18 | 130 | -44.164% |
| 2026-06-18 | 21.15 | 21.15 | 21.15 | 21.15 | -0.611% | 2 | 130 | -40.284% |
| 2026-06-17 | 21.28 | 21.28 | 21.28 | 21.28 | +1.478% | 2 | 130 | -40.648% |
| 2026-06-04 | 20.79 | 20.97 | 20.79 | 20.97 | +0.963% | 27 | 103 | -39.771% |
| 2026-06-01 | 20.98 | 20.98 | 20.60 | 20.77 | -1.704% | 39 | 103 | -39.191% |
| 2026-05-28 | 21.13 | 21.13 | 21.13 | 21.13 | -4.389% | 2 | 103 | -40.227% |
| 2026-05-22 | 22.10 | 22.10 | 22.10 | 22.10 | -2.985% | 2 | 103 | -42.851% |
| 2026-05-21 | 22.78 | 22.78 | 22.78 | 22.78 | -3.760% | 10 | 98 | -44.557% |
| 2026-05-20 | 23.67 | 23.67 | 23.67 | 23.67 | -2.673% | 1 | 99 | -46.641% |
| 2026-05-19 | 24.32 | 24.32 | 24.32 | 24.32 | +0.124% | 2 | 97 | -48.067% |
| 2026-05-15 | 24.29 | 24.29 | 24.29 | 24.29 | +4.789% | 47 | 61 | -48.003% |
| 2026-05-14 | 23.18 | 23.18 | 23.18 | 23.18 | -6.343% | 3 | 58 | -45.513% |
| 2026-05-13 | 24.75 | 24.75 | 24.75 | 24.75 | -1.590% | 1 | 57 | -48.970% |
| 2026-05-12 | 25.17 | 25.17 | 25.15 | 25.15 | +1.781% | 4 | 55 | -49.781% |
| 2026-05-11 | 24.71 | 24.71 | 24.71 | 24.71 | -2.177% | 4 | 59 | -48.887% |
| 2026-05-07 | 25.26 | 25.26 | 25.26 | 25.26 | +0.358% | 1 | 60 | -50.000% |
| 2026-05-06 | 25.21 | 25.21 | 25.17 | 25.17 | -4.803% | 2 | 60 | -49.821% |
| 2026-05-05 | 26.71 | 26.71 | 26.44 | 26.44 | -2.147% | 6 | 56 | -52.231% |
| 2026-05-04 | 27.02 | 27.02 | 27.02 | 27.02 | +2.543% | 1 | 55 | -53.257% |
| 2026-05-01 | 26.35 | 26.35 | 26.35 | 26.35 | -15.922% | 1 | 55 | -52.068% |
| 2026-04-16 | 31.31 | 31.34 | 31.31 | 31.34 | -8.496% | 2 | 55 | -59.700% |
| 2026-04-13 | 34.25 | 34.25 | 34.25 | 34.25 | -2.366% | 7 | 57 | -63.124% |
| 2026-04-10 | 35.22 | 35.24 | 35.05 | 35.08 | -4.388% | 10 | 50 | -63.997% |
| 2026-04-09 | 36.64 | 36.69 | 36.64 | 36.69 | +2.572% | 10 | 40 | -65.576% |
| 2026-04-08 | 35.77 | 35.77 | 35.77 | 35.77 | -16.230% | 7 | 30 | -64.691% |
| 2026-04-02 | 42.70 | 42.70 | 42.70 | 42.70 | -2.999% | 22 | 30 | -70.422% |
| 2026-04-01 | 43.93 | 44.02 | 43.93 | 44.02 | -10.728% | 23 | 0 | -71.308% |
| 2026-03-31 | 49.31 | 49.31 | 49.31 | 49.31 | -4.085% | 1 | 0 | -74.387% |
| 2026-03-30 | 51.41 | 51.41 | 51.41 | 51.41 | +1.782% | 2 | 0 | -75.433% |
| 2026-03-27 | 49.74 | 50.51 | 49.74 | 50.51 | 0.000% | 7 | 0 | -74.995% |