SPY270917P00635000
SPY Sep 17 2027 635.00 Put
optionOPRA
EODOct 23, 2026
15.12USD+17.119%(+2.21)1Vol3,407OI
SPY270917P00635000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 15.12 | 15.12 | 15.12 | 15.12 | +17.119% | 1 | 3,407 | 0.000% |
| 2026-10-21 | 12.86 | 12.91 | 12.81 | 12.91 | -4.864% | 23 | 3,393 | +17.119% |
| 2026-10-19 | 13.57 | 13.57 | 13.57 | 13.57 | -7.435% | 1 | 3,393 | +11.422% |
| 2026-10-16 | 13.78 | 14.94 | 13.78 | 14.66 | +9.240% | 423 | 3,609 | +3.138% |
| 2026-10-14 | 12.62 | 13.42 | 12.62 | 13.42 | +7.705% | 2 | 3,607 | +12.668% |
| 2026-10-13 | 12.47 | 12.47 | 12.46 | 12.46 | -0.240% | 2,500 | 1,196 | +21.348% |
| 2026-10-12 | 12.45 | 12.56 | 12.45 | 12.49 | -1.265% | 783 | 420 | +21.057% |
| 2026-10-07 | 12.65 | 12.65 | 12.65 | 12.65 | +2.264% | 1 | 420 | +19.526% |
| 2026-10-06 | 12.38 | 12.38 | 12.37 | 12.37 | -3.585% | 134 | 292 | +22.231% |
| 2026-10-05 | 13.33 | 13.33 | 12.83 | 12.83 | -3.751% | 6 | 292 | +17.849% |
| 2026-10-02 | 13.32 | 13.36 | 13.32 | 13.33 | -4.922% | 21 | 313 | +13.428% |
| 2026-10-01 | 14.20 | 14.50 | 14.02 | 14.02 | +3.929% | 50 | 267 | +7.846% |
| 2026-09-30 | 13.49 | 13.49 | 13.49 | 13.49 | -1.461% | 1 | 266 | +12.083% |
| 2026-09-29 | 13.69 | 13.69 | 13.69 | 13.69 | +0.588% | 2 | 265 | +10.446% |
| 2026-09-28 | 13.51 | 13.61 | 13.51 | 13.61 | +2.795% | 2 | 263 | +11.095% |
| 2026-09-21 | 13.53 | 13.53 | 13.24 | 13.24 | -9.315% | 8 | 255 | +14.199% |
| 2026-09-17 | 14.44 | 14.60 | 14.44 | 14.60 | -2.602% | 3 | 255 | +3.562% |
| 2026-09-16 | 14.92 | 14.99 | 14.89 | 14.99 | -3.040% | 15 | 256 | +0.867% |
| 2026-09-15 | 15.49 | 15.49 | 15.39 | 15.46 | +3.204% | 3 | 256 | -2.199% |
| 2026-09-14 | 14.98 | 14.98 | 14.98 | 14.98 | -0.926% | 1 | 256 | +0.935% |
| 2026-09-09 | 15.54 | 15.54 | 15.12 | 15.12 | +1.955% | 10 | 251 | 0.000% |
| 2026-09-08 | 14.63 | 14.83 | 14.63 | 14.83 | +6.385% | 4 | 251 | +1.955% |
| 2026-09-03 | 14.50 | 14.50 | 13.94 | 13.94 | -8.710% | 2 | 251 | +8.465% |
| 2026-09-02 | 15.19 | 15.27 | 15.19 | 15.27 | -4.563% | 2 | 251 | -0.982% |
| 2026-09-01 | 16.00 | 16.00 | 16.00 | 16.00 | +4.781% | 1 | 251 | -5.500% |
| 2026-08-31 | 15.73 | 15.73 | 15.24 | 15.27 | -2.366% | 21 | 236 | -0.982% |
| 2026-08-28 | 15.17 | 15.65 | 15.17 | 15.64 | -0.319% | 21 | 218 | -3.325% |
| 2026-08-27 | 16.05 | 16.05 | 15.69 | 15.69 | -3.978% | 11 | 218 | -3.633% |
| 2026-08-26 | 16.58 | 16.58 | 16.34 | 16.34 | -2.622% | 6 | 218 | -7.466% |
| 2026-08-25 | 16.78 | 16.78 | 16.78 | 16.78 | -2.555% | 2 | 216 | -9.893% |
| 2026-08-19 | 17.08 | 17.22 | 17.08 | 17.22 | -0.058% | 2 | 215 | -12.195% |
| 2026-08-17 | 17.20 | 17.23 | 17.18 | 17.23 | +2.621% | 12 | 215 | -12.246% |
| 2026-08-13 | 16.79 | 16.79 | 16.79 | 16.79 | -1.525% | 1 | 215 | -9.946% |
| 2026-08-10 | 17.05 | 17.05 | 17.05 | 17.05 | -0.699% | 1 | 214 | -11.320% |
| 2026-08-05 | 17.00 | 17.19 | 17.00 | 17.17 | -5.086% | 3 | 213 | -11.939% |
| 2026-08-04 | 18.09 | 18.09 | 18.09 | 18.09 | -3.210% | 1 | 212 | -16.418% |
| 2026-08-03 | 19.13 | 19.13 | 18.69 | 18.69 | -5.749% | 2 | 211 | -19.101% |
| 2026-07-31 | 20.02 | 20.02 | 19.83 | 19.83 | -6.638% | 19 | 192 | -23.752% |
| 2026-07-22 | 21.24 | 21.24 | 21.23 | 21.24 | +1.384% | 8 | 184 | -28.814% |
| 2026-07-21 | 20.98 | 20.98 | 20.95 | 20.95 | +2.495% | 5 | 179 | -27.828% |
| 2026-07-15 | 20.48 | 20.48 | 20.44 | 20.44 | -4.486% | 2 | 177 | -26.027% |
| 2026-07-13 | 21.40 | 21.40 | 21.40 | 21.40 | +5.575% | 5 | 172 | -29.346% |
| 2026-07-10 | 20.60 | 20.64 | 20.27 | 20.27 | -2.828% | 22 | 159 | -25.407% |
| 2026-07-09 | 20.86 | 20.86 | 20.86 | 20.86 | -5.866% | 1 | 158 | -27.517% |
| 2026-07-08 | 22.16 | 22.16 | 22.16 | 22.16 | +5.474% | 14 | 144 | -31.769% |
| 2026-07-07 | 21.01 | 21.01 | 21.01 | 21.01 | -1.315% | 20 | 144 | -28.034% |
| 2026-07-01 | 21.32 | 21.32 | 21.29 | 21.29 | -10.995% | 20 | 124 | -28.981% |
| 2026-06-25 | 23.92 | 23.92 | 23.92 | 23.92 | +4.820% | 1 | 123 | -36.789% |
| 2026-06-22 | 22.63 | 22.86 | 22.63 | 22.82 | -4.319% | 57 | 74 | -33.742% |
| 2026-06-17 | 23.85 | 23.85 | 23.85 | 23.85 | +7.143% | 5 | 69 | -36.604% |
| 2026-06-16 | 22.26 | 22.26 | 22.26 | 22.26 | -21.398% | 7 | 62 | -32.075% |
| 2026-06-09 | 28.32 | 28.32 | 28.32 | 28.32 | +21.545% | 1 | 62 | -46.610% |
| 2026-06-05 | 23.30 | 23.30 | 23.30 | 23.30 | +4.531% | 22 | 40 | -35.107% |
| 2026-06-04 | 22.29 | 22.29 | 22.29 | 22.29 | -0.402% | 8 | 32 | -32.167% |
| 2026-06-02 | 22.37 | 22.40 | 22.37 | 22.38 | +0.359% | 11 | 25 | -32.440% |
| 2026-06-01 | 22.15 | 22.30 | 22.15 | 22.30 | -4.415% | 28 | 26 | -32.197% |
| 2026-05-28 | 23.51 | 23.51 | 23.33 | 23.33 | -1.144% | 2 | 25 | -35.191% |
| 2026-05-27 | 23.60 | 23.60 | 23.60 | 23.60 | +0.726% | 1 | 26 | -35.932% |
| 2026-05-26 | 23.43 | 23.43 | 23.43 | 23.43 | -1.014% | 1 | 25 | -35.467% |
| 2026-05-22 | 23.68 | 23.68 | 23.67 | 23.67 | -7.249% | 2 | 26 | -36.122% |
| 2026-05-21 | 25.55 | 25.55 | 25.52 | 25.52 | +1.917% | 17 | 9 | -40.752% |
| 2026-05-20 | 25.04 | 25.04 | 25.04 | 25.04 | -7.225% | 1 | 9 | -39.617% |
| 2026-05-06 | 26.99 | 26.99 | 26.99 | 26.99 | -11.682% | 1 | 8 | -43.979% |
| 2026-04-27 | 30.56 | 30.56 | 30.56 | 30.56 | -8.912% | 5 | 8 | -50.524% |
| 2026-04-15 | 33.55 | 33.55 | 33.55 | 33.55 | -11.196% | 1 | 3 | -54.933% |
| 2026-04-09 | 37.78 | 37.78 | 37.78 | 37.78 | -33.893% | 1 | 2 | -59.979% |
| 2026-03-30 | 55.56 | 57.18 | 55.56 | 57.15 | +6.345% | 3 | 2 | -73.543% |
| 2026-03-27 | 53.74 | 53.74 | 53.74 | 53.74 | 0.000% | 1 | 0 | -71.865% |