SPY270917P00630000
SPY Sep 17 2027 630.00 Put
optionOPRA
EODOct 26, 2026
13.58USD-5.956%(-0.86)1Vol648OI
SPY270917P00630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 13.58 | 13.58 | 13.58 | 13.58 | -5.956% | 1 | 647 | 0.000% |
| 2026-10-23 | 14.44 | 14.44 | 14.44 | 14.44 | +3.364% | 1 | 646 | -5.956% |
| 2026-10-22 | 13.50 | 13.97 | 13.50 | 13.97 | +13.209% | 3 | 648 | -2.792% |
| 2026-10-21 | 12.39 | 12.39 | 12.34 | 12.34 | -2.987% | 20 | 633 | +10.049% |
| 2026-10-20 | 12.73 | 12.73 | 12.72 | 12.72 | -0.313% | 4 | 633 | +6.761% |
| 2026-10-19 | 12.76 | 12.76 | 12.76 | 12.76 | +0.472% | 1 | 632 | +6.426% |
| 2026-10-15 | 12.70 | 12.70 | 12.70 | 12.70 | -1.398% | 1 | 634 | +6.929% |
| 2026-10-14 | 12.62 | 12.90 | 12.62 | 12.88 | +7.602% | 5 | 632 | +5.435% |
| 2026-10-13 | 11.97 | 11.97 | 11.97 | 11.97 | -0.416% | 4 | 636 | +13.450% |
| 2026-10-12 | 12.02 | 12.02 | 12.02 | 12.02 | -0.661% | 1 | 636 | +12.978% |
| 2026-10-09 | 12.10 | 12.10 | 12.10 | 12.10 | -3.200% | 1 | 637 | +12.231% |
| 2026-10-08 | 12.50 | 12.50 | 12.50 | 12.50 | +5.130% | 1 | 637 | +8.640% |
| 2026-10-06 | 12.14 | 12.14 | 11.89 | 11.89 | -3.880% | 58 | 636 | +14.214% |
| 2026-10-05 | 12.57 | 12.58 | 12.37 | 12.37 | -10.879% | 5 | 637 | +9.782% |
| 2026-10-01 | 13.90 | 14.11 | 13.86 | 13.88 | +6.851% | 48 | 602 | -2.161% |
| 2026-09-30 | 13.02 | 13.02 | 12.99 | 12.99 | -2.697% | 12 | 599 | +4.542% |
| 2026-09-29 | 13.09 | 13.35 | 13.09 | 13.35 | +2.221% | 9 | 602 | +1.723% |
| 2026-09-28 | 13.06 | 13.06 | 13.06 | 13.06 | +0.927% | 1 | 602 | +3.982% |
| 2026-09-25 | 12.94 | 12.94 | 12.94 | 12.94 | -2.044% | 47 | 555 | +4.946% |
| 2026-09-24 | 13.21 | 13.21 | 13.21 | 13.21 | +1.694% | 1 | 554 | +2.801% |
| 2026-09-23 | 13.02 | 13.02 | 12.99 | 12.99 | +2.932% | 2 | 554 | +4.542% |
| 2026-09-22 | 12.63 | 12.63 | 12.62 | 12.62 | -1.560% | 2 | 555 | +7.607% |
| 2026-09-21 | 12.79 | 12.82 | 12.79 | 12.82 | -10.475% | 3 | 555 | +5.928% |
| 2026-09-18 | 14.32 | 14.32 | 14.32 | 14.32 | -3.828% | 1 | 555 | -5.168% |
| 2026-09-15 | 15.02 | 15.02 | 14.89 | 14.89 | +3.763% | 2 | 554 | -8.798% |
| 2026-09-14 | 15.05 | 15.05 | 14.35 | 14.35 | +1.270% | 83 | 480 | -5.366% |
| 2026-09-11 | 14.43 | 14.43 | 14.17 | 14.17 | -8.047% | 86 | 441 | -4.164% |
| 2026-09-10 | 15.26 | 15.42 | 15.17 | 15.41 | +4.051% | 30 | 427 | -11.875% |
| 2026-09-09 | 14.81 | 14.81 | 14.81 | 14.81 | +5.484% | 1 | 427 | -8.305% |
| 2026-09-08 | 14.03 | 14.04 | 14.03 | 14.04 | +3.084% | 7 | 425 | -3.276% |
| 2026-09-04 | 13.47 | 13.62 | 13.47 | 13.62 | -2.784% | 4 | 423 | -0.294% |
| 2026-09-03 | 14.01 | 14.01 | 14.01 | 14.01 | -9.144% | 1 | 424 | -3.069% |
| 2026-09-01 | 15.42 | 15.42 | 15.42 | 15.42 | +4.827% | 2 | 426 | -11.933% |
| 2026-08-31 | 15.25 | 15.25 | 14.68 | 14.71 | -2.389% | 34 | 414 | -7.682% |
| 2026-08-28 | 14.61 | 15.09 | 14.61 | 15.07 | -5.458% | 21 | 419 | -9.887% |
| 2026-08-26 | 16.00 | 16.00 | 15.94 | 15.94 | -2.805% | 18 | 401 | -14.806% |
| 2026-08-24 | 16.40 | 16.40 | 16.40 | 16.40 | +0.367% | 1 | 400 | -17.195% |
| 2026-08-19 | 16.45 | 16.45 | 16.34 | 16.34 | -3.142% | 12 | 395 | -16.891% |
| 2026-08-18 | 17.05 | 17.05 | 16.86 | 16.87 | +6.034% | 3 | 394 | -19.502% |
| 2026-08-13 | 15.94 | 15.94 | 15.91 | 15.91 | -1.911% | 11 | 403 | -14.645% |
| 2026-08-12 | 16.22 | 16.22 | 16.22 | 16.22 | -2.112% | 2 | 403 | -16.276% |
| 2026-08-11 | 16.57 | 16.57 | 16.57 | 16.57 | +0.729% | 1 | 402 | -18.045% |
| 2026-08-07 | 16.44 | 16.47 | 16.44 | 16.45 | -1.082% | 30 | 389 | -17.447% |
| 2026-08-05 | 16.63 | 16.63 | 16.63 | 16.63 | -3.928% | 2 | 389 | -18.340% |
| 2026-08-04 | 17.48 | 17.48 | 17.31 | 17.31 | -4.100% | 30 | 378 | -21.548% |
| 2026-08-03 | 18.56 | 18.56 | 18.05 | 18.05 | -6.670% | 2 | 377 | -24.765% |
| 2026-07-31 | 19.34 | 19.34 | 19.34 | 19.34 | -4.541% | 1 | 376 | -29.783% |
| 2026-07-30 | 20.68 | 20.68 | 20.26 | 20.26 | -7.951% | 14 | 376 | -32.971% |
| 2026-07-29 | 20.97 | 22.01 | 20.97 | 22.01 | +7.314% | 3 | 375 | -38.301% |
| 2026-07-28 | 20.51 | 20.51 | 20.51 | 20.51 | -8.437% | 2 | 374 | -33.788% |
| 2026-07-23 | 22.75 | 22.75 | 22.40 | 22.40 | +10.836% | 2 | 373 | -39.375% |
| 2026-07-21 | 20.18 | 20.21 | 20.18 | 20.21 | -5.472% | 9 | 371 | -32.806% |
| 2026-07-20 | 21.38 | 21.38 | 21.38 | 21.38 | +0.992% | 7 | 364 | -36.483% |
| 2026-07-17 | 22.15 | 22.15 | 21.17 | 21.17 | +3.168% | 229 | 151 | -35.853% |
| 2026-07-16 | 20.52 | 20.52 | 20.52 | 20.52 | +0.736% | 3 | 150 | -33.821% |
| 2026-07-14 | 20.37 | 20.37 | 20.37 | 20.37 | -1.642% | 1 | 149 | -33.333% |
| 2026-07-13 | 20.71 | 20.71 | 20.71 | 20.71 | +2.984% | 1 | 148 | -34.428% |
| 2026-07-09 | 20.12 | 20.12 | 20.11 | 20.11 | -2.944% | 4 | 144 | -32.471% |
| 2026-07-07 | 20.71 | 20.72 | 20.71 | 20.72 | -3.583% | 9 | 136 | -34.459% |
| 2026-06-29 | 21.49 | 21.49 | 21.49 | 21.49 | -2.006% | 6 | 130 | -36.808% |
| 2026-06-18 | 21.93 | 21.93 | 21.93 | 21.93 | -4.694% | 1 | 130 | -38.076% |
| 2026-06-17 | 22.96 | 23.01 | 22.96 | 23.01 | +8.384% | 11 | 119 | -40.982% |
| 2026-06-16 | 21.23 | 21.23 | 21.23 | 21.23 | -0.235% | 18 | 119 | -36.034% |
| 2026-06-15 | 21.28 | 21.28 | 21.28 | 21.28 | -9.215% | 3 | 116 | -36.184% |
| 2026-06-12 | 23.39 | 23.44 | 23.39 | 23.44 | -5.750% | 17 | 100 | -42.065% |
| 2026-06-11 | 24.87 | 24.87 | 24.87 | 24.87 | 0.000% | 1 | 100 | -45.396% |
| 2026-06-05 | 22.57 | 25.00 | 22.57 | 24.87 | +15.406% | 36 | 77 | -45.396% |
| 2026-06-04 | 21.55 | 21.55 | 21.55 | 21.55 | -3.450% | 5 | 82 | -36.984% |
| 2026-06-03 | 22.34 | 22.34 | 22.32 | 22.32 | +4.056% | 5 | 78 | -39.158% |
| 2026-05-29 | 21.45 | 21.45 | 21.45 | 21.45 | -1.876% | 1 | 79 | -36.690% |
| 2026-05-28 | 22.72 | 22.72 | 21.86 | 21.86 | -3.700% | 6 | 77 | -37.877% |
| 2026-05-27 | 22.70 | 22.70 | 22.70 | 22.70 | 0.000% | 5 | 72 | -40.176% |
| 2026-05-26 | 22.70 | 22.70 | 22.70 | 22.70 | -9.562% | 5 | 67 | -40.176% |
| 2026-05-18 | 24.87 | 25.10 | 24.87 | 25.10 | +1.128% | 3 | 64 | -45.896% |
| 2026-05-14 | 24.82 | 24.82 | 24.82 | 24.82 | -2.514% | 40 | 64 | -45.286% |
| 2026-05-13 | 25.49 | 25.49 | 25.46 | 25.46 | +0.553% | 6 | 62 | -46.661% |
| 2026-05-11 | 25.16 | 25.32 | 25.12 | 25.32 | -0.354% | 6 | 57 | -46.367% |
| 2026-05-08 | 25.41 | 25.41 | 25.41 | 25.41 | -3.677% | 2 | 55 | -46.556% |
| 2026-05-07 | 26.36 | 26.38 | 26.36 | 26.38 | +1.462% | 2 | 53 | -48.522% |
| 2026-05-06 | 26.67 | 26.67 | 26.00 | 26.00 | -6.407% | 3 | 52 | -47.769% |
| 2026-04-30 | 29.39 | 29.39 | 27.78 | 27.78 | -4.339% | 2 | 52 | -51.116% |
| 2026-04-27 | 29.33 | 29.33 | 29.04 | 29.04 | -0.446% | 3 | 51 | -53.237% |
| 2026-04-24 | 29.18 | 29.18 | 29.17 | 29.17 | -2.767% | 2 | 48 | -53.445% |
| 2026-04-21 | 29.77 | 30.00 | 29.77 | 30.00 | -10.341% | 40 | 48 | -54.733% |
| 2026-04-14 | 33.70 | 33.70 | 33.46 | 33.46 | -5.480% | 5 | 8 | -59.414% |
| 2026-04-13 | 35.40 | 35.40 | 35.40 | 35.40 | -5.600% | 1 | 8 | -61.638% |
| 2026-04-08 | 37.73 | 37.74 | 37.50 | 37.50 | -17.943% | 7 | 7 | -63.787% |
| 2026-04-02 | 45.70 | 45.70 | 45.70 | 45.70 | -14.146% | 1 | 3 | -70.284% |
| 2026-03-30 | 53.23 | 53.23 | 53.23 | 53.23 | +7.492% | 2 | 0 | -74.488% |
| 2026-03-26 | 47.20 | 49.53 | 47.20 | 49.52 | 0.000% | 4 | 0 | -72.577% |