SPY270917P00640000
SPY Sep 17 2027 640.00 Put
optionOPRA
EODOct 27, 2026
13.97USD-3.854%(-0.56)2Vol431OI
SPY270917P00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 13.97 | 13.97 | 13.97 | 13.97 | -3.854% | 2 | 430 | 0.000% |
| 2026-10-26 | 14.53 | 14.53 | 14.53 | 14.53 | -6.620% | 2 | 430 | -3.854% |
| 2026-10-23 | 15.56 | 15.56 | 15.56 | 15.56 | +6.575% | 1 | 429 | -10.219% |
| 2026-10-22 | 14.39 | 15.11 | 14.38 | 14.60 | -4.824% | 21 | 410 | -4.315% |
| 2026-10-16 | 13.35 | 15.53 | 13.35 | 15.34 | +13.378% | 90 | 346 | -8.931% |
| 2026-10-15 | 13.53 | 13.53 | 13.53 | 13.53 | -3.080% | 1 | 345 | +3.252% |
| 2026-10-14 | 13.96 | 13.96 | 13.96 | 13.96 | +6.728% | 1 | 345 | +0.072% |
| 2026-10-13 | 12.93 | 13.10 | 12.93 | 13.08 | +1.082% | 12 | 333 | +6.804% |
| 2026-10-12 | 13.00 | 13.00 | 12.94 | 12.94 | -1.970% | 2 | 333 | +7.960% |
| 2026-10-07 | 13.54 | 13.54 | 13.20 | 13.20 | +2.326% | 55 | 333 | +5.833% |
| 2026-10-06 | 13.00 | 13.00 | 12.90 | 12.90 | -5.147% | 3 | 332 | +8.295% |
| 2026-10-05 | 13.82 | 13.82 | 13.60 | 13.60 | +0.741% | 2 | 331 | +2.721% |
| 2026-10-02 | 13.50 | 13.50 | 13.50 | 13.50 | -9.213% | 2 | 329 | +3.481% |
| 2026-10-01 | 15.07 | 15.29 | 14.87 | 14.87 | +6.978% | 19 | 328 | -6.052% |
| 2026-09-30 | 13.90 | 13.90 | 13.90 | 13.90 | -3.001% | 5 | 328 | +0.504% |
| 2026-09-29 | 14.13 | 14.33 | 14.13 | 14.33 | +0.070% | 6 | 324 | -2.512% |
| 2026-09-23 | 14.32 | 14.32 | 14.32 | 14.32 | +3.543% | 1 | 325 | -2.444% |
| 2026-09-22 | 13.80 | 13.86 | 13.80 | 13.83 | -1.002% | 16 | 315 | +1.012% |
| 2026-09-21 | 14.21 | 14.21 | 13.97 | 13.97 | -7.114% | 2 | 316 | 0.000% |
| 2026-09-18 | 15.05 | 15.30 | 15.04 | 15.04 | +0.067% | 12 | 305 | -7.114% |
| 2026-09-17 | 14.98 | 15.40 | 14.98 | 15.03 | -10.000% | 81 | 283 | -7.053% |
| 2026-09-16 | 15.67 | 17.00 | 15.67 | 16.70 | +4.702% | 16 | 277 | -16.347% |
| 2026-09-15 | 16.15 | 16.15 | 15.95 | 15.95 | +1.334% | 3 | 276 | -12.414% |
| 2026-09-14 | 16.23 | 16.23 | 15.74 | 15.74 | +3.010% | 33 | 267 | -11.245% |
| 2026-09-11 | 15.34 | 15.34 | 15.28 | 15.28 | +0.792% | 6 | 267 | -8.573% |
| 2026-09-08 | 15.15 | 15.16 | 15.15 | 15.16 | +2.989% | 2 | 268 | -7.850% |
| 2026-09-04 | 14.70 | 14.72 | 14.69 | 14.72 | -1.736% | 15 | 263 | -5.095% |
| 2026-09-03 | 14.98 | 14.98 | 14.98 | 14.98 | -5.010% | 4 | 265 | -6.742% |
| 2026-09-02 | 15.77 | 15.77 | 15.77 | 15.77 | -4.828% | 2 | 265 | -11.414% |
| 2026-09-01 | 16.16 | 16.57 | 15.97 | 16.57 | +1.656% | 11 | 264 | -15.691% |
| 2026-08-31 | 16.30 | 16.30 | 16.30 | 16.30 | -0.912% | 1 | 264 | -14.294% |
| 2026-08-28 | 15.75 | 16.45 | 15.75 | 16.45 | +0.797% | 2 | 265 | -15.076% |
| 2026-08-27 | 16.73 | 16.73 | 16.32 | 16.32 | -6.796% | 22 | 263 | -14.400% |
| 2026-08-25 | 17.56 | 17.66 | 17.51 | 17.51 | -0.681% | 8 | 262 | -20.217% |
| 2026-08-21 | 17.63 | 17.63 | 17.63 | 17.63 | -2.110% | 2 | 260 | -20.760% |
| 2026-08-20 | 18.01 | 18.01 | 18.01 | 18.01 | +2.330% | 3 | 257 | -22.432% |
| 2026-08-19 | 17.60 | 17.60 | 17.60 | 17.60 | -2.870% | 2 | 255 | -20.625% |
| 2026-08-18 | 18.12 | 18.12 | 18.12 | 18.12 | +3.425% | 2 | 253 | -22.903% |
| 2026-08-17 | 17.50 | 17.52 | 17.48 | 17.52 | +0.806% | 7 | 253 | -20.263% |
| 2026-08-13 | 17.14 | 17.38 | 17.14 | 17.38 | -1.138% | 11 | 242 | -19.620% |
| 2026-08-12 | 17.47 | 17.58 | 17.47 | 17.58 | -0.902% | 2 | 240 | -20.535% |
| 2026-08-05 | 17.74 | 17.74 | 17.74 | 17.74 | -1.280% | 1 | 239 | -21.251% |
| 2026-08-04 | 18.88 | 18.88 | 17.97 | 17.97 | -8.735% | 5 | 240 | -22.259% |
| 2026-08-03 | 19.69 | 19.69 | 19.69 | 19.69 | -12.372% | 1 | 240 | -29.050% |
| 2026-07-30 | 23.06 | 23.06 | 22.47 | 22.47 | -4.788% | 6 | 240 | -37.828% |
| 2026-07-23 | 23.60 | 23.60 | 23.60 | 23.60 | +9.259% | 1 | 240 | -40.805% |
| 2026-07-22 | 21.58 | 21.60 | 21.58 | 21.60 | -5.429% | 104 | 136 | -35.324% |
| 2026-07-17 | 23.10 | 23.10 | 22.84 | 22.84 | +7.129% | 6 | 135 | -38.835% |
| 2026-07-15 | 21.18 | 21.32 | 21.18 | 21.32 | -1.751% | 6 | 132 | -34.475% |
| 2026-07-14 | 21.70 | 21.70 | 21.70 | 21.70 | +1.024% | 2 | 130 | -35.622% |
| 2026-07-13 | 21.48 | 21.48 | 21.48 | 21.48 | +1.994% | 2 | 128 | -34.963% |
| 2026-07-10 | 21.38 | 21.39 | 21.06 | 21.06 | -4.964% | 3 | 128 | -33.666% |
| 2026-07-01 | 22.16 | 22.16 | 22.16 | 22.16 | -14.671% | 2 | 126 | -36.958% |
| 2026-06-26 | 25.97 | 25.97 | 25.97 | 25.97 | +1.564% | 6 | 120 | -46.207% |
| 2026-06-24 | 25.58 | 25.58 | 25.56 | 25.57 | -0.583% | 40 | 160 | -45.366% |
| 2026-06-23 | 25.72 | 25.72 | 25.72 | 25.72 | +10.339% | 1 | 161 | -45.684% |
| 2026-06-18 | 23.32 | 23.32 | 23.30 | 23.31 | +2.507% | 30 | 191 | -40.069% |
| 2026-06-15 | 22.78 | 22.78 | 22.74 | 22.74 | -20.070% | 14 | 191 | -38.566% |
| 2026-06-11 | 28.45 | 28.45 | 28.45 | 28.45 | +3.005% | 1 | 192 | -50.896% |
| 2026-06-10 | 27.62 | 27.62 | 27.62 | 27.62 | -0.647% | 1 | 193 | -49.421% |
| 2026-06-09 | 27.80 | 27.80 | 27.80 | 27.80 | +13.331% | 1 | 193 | -49.748% |
| 2026-06-05 | 24.53 | 24.53 | 24.53 | 24.53 | +6.007% | 3 | 193 | -43.049% |
| 2026-06-04 | 23.14 | 23.14 | 23.14 | 23.14 | -2.977% | 1 | 192 | -39.628% |
| 2026-06-03 | 23.59 | 23.85 | 23.59 | 23.85 | +3.291% | 2 | 191 | -41.426% |
| 2026-06-02 | 23.09 | 23.09 | 23.09 | 23.09 | -0.431% | 2 | 193 | -39.498% |
| 2026-06-01 | 23.19 | 23.19 | 23.19 | 23.19 | +1.090% | 1 | 192 | -39.759% |
| 2026-05-29 | 22.98 | 22.98 | 22.94 | 22.94 | -2.217% | 4 | 191 | -39.102% |
| 2026-05-28 | 23.46 | 23.46 | 23.46 | 23.46 | -3.218% | 1 | 190 | -40.452% |
| 2026-05-27 | 24.24 | 24.24 | 24.24 | 24.24 | +0.207% | 2 | 190 | -42.368% |
| 2026-05-26 | 24.19 | 24.19 | 24.19 | 24.19 | -9.094% | 1 | 190 | -42.249% |
| 2026-05-15 | 26.61 | 26.61 | 26.61 | 26.61 | +0.643% | 10 | 190 | -47.501% |
| 2026-05-14 | 26.60 | 26.60 | 26.44 | 26.44 | -1.343% | 51 | 189 | -47.163% |
| 2026-05-13 | 26.80 | 26.80 | 26.80 | 26.80 | -2.225% | 1 | 189 | -47.873% |
| 2026-05-08 | 27.66 | 27.66 | 27.41 | 27.41 | -6.959% | 2 | 188 | -49.033% |
| 2026-05-05 | 29.46 | 29.46 | 29.46 | 29.46 | -3.945% | 1 | 187 | -52.580% |
| 2026-05-04 | 30.67 | 30.67 | 30.67 | 30.67 | +3.650% | 37 | 150 | -54.451% |
| 2026-05-01 | 29.59 | 29.59 | 29.58 | 29.59 | -0.838% | 20 | 132 | -52.788% |
| 2026-04-30 | 30.70 | 30.70 | 29.84 | 29.84 | -6.516% | 6 | 132 | -53.184% |
| 2026-04-28 | 31.92 | 31.92 | 31.92 | 31.92 | -2.326% | 1 | 129 | -56.234% |
| 2026-04-23 | 32.10 | 32.68 | 31.91 | 32.68 | +1.680% | 4 | 128 | -57.252% |
| 2026-04-21 | 31.85 | 32.14 | 31.85 | 32.14 | -1.743% | 40 | 109 | -56.534% |
| 2026-04-20 | 32.70 | 32.71 | 32.70 | 32.71 | +1.584% | 50 | 109 | -57.291% |
| 2026-04-17 | 32.20 | 32.20 | 32.20 | 32.20 | -6.694% | 2 | 87 | -56.615% |
| 2026-04-16 | 34.40 | 34.73 | 34.40 | 34.51 | -0.490% | 9 | 86 | -59.519% |
| 2026-04-15 | 34.68 | 34.68 | 34.68 | 34.68 | -3.425% | 4 | 78 | -59.717% |
| 2026-04-14 | 36.23 | 36.23 | 35.91 | 35.91 | -7.544% | 6 | 82 | -61.097% |
| 2026-04-13 | 39.77 | 39.77 | 38.84 | 38.84 | +0.622% | 58 | 78 | -64.032% |
| 2026-04-09 | 40.46 | 40.75 | 38.60 | 38.60 | -6.424% | 61 | 49 | -63.808% |
| 2026-04-08 | 39.83 | 41.25 | 39.64 | 41.25 | -11.746% | 60 | 20 | -66.133% |
| 2026-04-06 | 46.74 | 46.74 | 46.74 | 46.74 | -4.339% | 1 | 4 | -70.111% |
| 2026-04-01 | 48.86 | 48.86 | 48.86 | 48.86 | -9.852% | 1 | 4 | -71.408% |
| 2026-03-31 | 54.20 | 54.20 | 54.20 | 54.20 | -9.682% | 1 | 0 | -74.225% |
| 2026-03-30 | 56.50 | 60.01 | 56.50 | 60.01 | +8.694% | 4 | 0 | -76.721% |
| 2026-03-27 | 55.21 | 55.21 | 55.21 | 55.21 | 0.000% | 1 | 0 | -74.697% |