SPY270917P00645000
SPY Sep 17 2027 645.00 Put
optionOPRA
EODOct 23, 2026
15.95USD-0.375%(-0.06)1Vol2,066OI
SPY270917P00645000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 15.95 | 15.95 | 15.95 | 15.95 | -0.375% | 1 | 2,066 | 0.000% |
| 2026-10-22 | 15.77 | 16.01 | 15.45 | 16.01 | +12.115% | 3 | 2,066 | -0.375% |
| 2026-10-20 | 14.28 | 14.28 | 14.28 | 14.28 | -3.968% | 1 | 2,065 | +11.695% |
| 2026-10-15 | 14.87 | 14.87 | 14.87 | 14.87 | +2.340% | 1 | 2,064 | +7.263% |
| 2026-10-14 | 13.85 | 14.53 | 13.85 | 14.53 | +7.709% | 20 | 2,064 | +9.773% |
| 2026-10-12 | 13.49 | 13.49 | 13.49 | 13.49 | -1.100% | 1 | 2,064 | +18.236% |
| 2026-10-07 | 13.64 | 13.64 | 13.64 | 13.64 | +1.488% | 1 | 2,064 | +16.935% |
| 2026-10-06 | 13.43 | 13.44 | 13.43 | 13.44 | -6.602% | 8 | 2,061 | +18.676% |
| 2026-10-05 | 14.39 | 14.39 | 14.39 | 14.39 | -0.759% | 3 | 2,061 | +10.841% |
| 2026-10-02 | 14.41 | 14.50 | 14.41 | 14.50 | -5.722% | 21 | 2,060 | +10.000% |
| 2026-10-01 | 15.38 | 15.38 | 15.38 | 15.38 | +5.777% | 1 | 2,059 | +3.706% |
| 2026-09-29 | 14.54 | 14.54 | 14.54 | 14.54 | -3.196% | 1 | 2,059 | +9.697% |
| 2026-09-28 | 14.55 | 15.02 | 14.55 | 15.02 | +4.306% | 3 | 2,059 | +6.192% |
| 2026-09-25 | 14.62 | 14.62 | 14.31 | 14.40 | -3.161% | 17 | 2,044 | +10.764% |
| 2026-09-23 | 14.87 | 14.87 | 14.87 | 14.87 | +4.059% | 1,500 | 544 | +7.263% |
| 2026-09-22 | 14.31 | 14.31 | 14.29 | 14.29 | -1.448% | 2 | 544 | +11.617% |
| 2026-09-21 | 14.75 | 14.75 | 14.49 | 14.50 | -7.111% | 17 | 529 | +10.000% |
| 2026-09-17 | 15.80 | 15.80 | 15.61 | 15.61 | -4.174% | 193 | 408 | +2.178% |
| 2026-09-16 | 16.29 | 16.29 | 16.29 | 16.29 | -2.280% | 6 | 402 | -2.087% |
| 2026-09-15 | 16.79 | 16.87 | 16.67 | 16.67 | +3.412% | 43 | 400 | -4.319% |
| 2026-09-14 | 16.16 | 16.16 | 16.10 | 16.12 | +1.193% | 3 | 400 | -1.055% |
| 2026-09-11 | 15.92 | 15.93 | 15.92 | 15.93 | -8.131% | 14 | 400 | +0.126% |
| 2026-09-10 | 17.25 | 17.34 | 17.25 | 17.34 | +3.832% | 5 | 400 | -8.016% |
| 2026-09-09 | 16.80 | 16.84 | 16.65 | 16.70 | +5.964% | 13 | 392 | -4.491% |
| 2026-09-08 | 15.79 | 15.80 | 15.72 | 15.76 | +2.738% | 131 | 298 | +1.206% |
| 2026-09-04 | 15.32 | 15.34 | 15.32 | 15.34 | +1.792% | 21 | 287 | +3.977% |
| 2026-09-03 | 15.59 | 15.59 | 15.07 | 15.07 | -11.613% | 14 | 275 | +5.839% |
| 2026-09-01 | 16.84 | 17.08 | 16.84 | 17.05 | +0.412% | 6 | 272 | -6.452% |
| 2026-08-31 | 16.98 | 16.98 | 16.98 | 16.98 | +3.790% | 1 | 271 | -6.066% |
| 2026-08-28 | 16.39 | 16.39 | 16.36 | 16.36 | -10.011% | 18 | 258 | -2.506% |
| 2026-08-25 | 18.18 | 18.18 | 18.18 | 18.18 | -2.988% | 20 | 238 | -12.266% |
| 2026-08-20 | 18.73 | 18.74 | 18.73 | 18.74 | +3.823% | 13 | 225 | -14.888% |
| 2026-08-13 | 18.05 | 18.05 | 18.05 | 18.05 | -2.800% | 1 | 225 | -11.634% |
| 2026-08-11 | 18.31 | 18.57 | 18.31 | 18.57 | +1.309% | 18 | 207 | -14.109% |
| 2026-08-10 | 18.33 | 18.33 | 18.33 | 18.33 | +0.383% | 2 | 205 | -12.984% |
| 2026-08-07 | 18.24 | 18.26 | 18.24 | 18.26 | -3.539% | 13 | 204 | -12.651% |
| 2026-08-04 | 18.93 | 18.93 | 18.93 | 18.93 | -5.774% | 1 | 203 | -15.742% |
| 2026-08-03 | 20.11 | 20.11 | 20.09 | 20.09 | -16.327% | 18 | 187 | -20.607% |
| 2026-07-30 | 24.01 | 24.01 | 24.01 | 24.01 | +2.607% | 5 | 182 | -33.569% |
| 2026-07-24 | 23.40 | 23.40 | 23.40 | 23.40 | +3.586% | 3 | 179 | -31.838% |
| 2026-07-06 | 22.55 | 22.59 | 22.55 | 22.59 | -5.402% | 45 | 134 | -29.394% |
| 2026-06-17 | 23.88 | 23.88 | 23.88 | 23.88 | -1.118% | 1 | 135 | -33.208% |
| 2026-06-16 | 24.15 | 24.15 | 24.15 | 24.15 | +0.835% | 1 | 134 | -33.954% |
| 2026-06-15 | 23.95 | 23.95 | 23.95 | 23.95 | -17.099% | 2 | 132 | -33.403% |
| 2026-06-11 | 28.89 | 28.89 | 28.89 | 28.89 | -2.134% | 1 | 131 | -44.791% |
| 2026-06-10 | 29.52 | 29.52 | 29.52 | 29.52 | +23.877% | 1 | 131 | -45.969% |
| 2026-06-01 | 23.73 | 23.83 | 23.73 | 23.83 | -12.293% | 11 | 121 | -33.068% |
| 2026-05-20 | 27.17 | 27.17 | 27.17 | 27.17 | -4.196% | 1 | 120 | -41.296% |
| 2026-05-19 | 28.36 | 28.36 | 28.36 | 28.36 | +2.161% | 1 | 120 | -43.759% |
| 2026-05-18 | 27.76 | 27.76 | 27.76 | 27.76 | +0.762% | 1 | 119 | -42.543% |
| 2026-05-13 | 27.55 | 27.55 | 27.55 | 27.55 | -4.473% | 1 | 119 | -42.105% |
| 2026-05-12 | 28.84 | 28.84 | 28.84 | 28.84 | +0.313% | 1 | 119 | -44.695% |
| 2026-05-06 | 29.47 | 29.47 | 28.75 | 28.75 | -9.277% | 4 | 118 | -44.522% |
| 2026-05-04 | 31.69 | 31.69 | 31.69 | 31.69 | +4.864% | 1 | 118 | -49.669% |
| 2026-05-01 | 30.22 | 30.22 | 30.22 | 30.22 | -3.789% | 1 | 118 | -47.220% |
| 2026-04-30 | 31.97 | 31.97 | 31.41 | 31.41 | -2.544% | 2 | 118 | -49.220% |
| 2026-04-29 | 32.23 | 32.23 | 32.23 | 32.23 | -3.561% | 5 | 118 | -50.512% |
| 2026-04-28 | 33.42 | 33.42 | 33.42 | 33.42 | +3.371% | 1 | 118 | -52.274% |
| 2026-04-27 | 32.33 | 32.33 | 32.33 | 32.33 | -1.553% | 1 | 118 | -50.665% |
| 2026-04-17 | 33.00 | 33.00 | 32.84 | 32.84 | -19.411% | 125 | 117 | -51.431% |
| 2026-04-10 | 40.52 | 40.75 | 40.52 | 40.75 | -2.512% | 2 | 154 | -60.859% |
| 2026-04-09 | 41.80 | 41.80 | 41.80 | 41.80 | -17.031% | 1 | 153 | -61.842% |
| 2026-04-02 | 53.82 | 53.82 | 50.38 | 50.38 | -19.198% | 150 | 2 | -68.341% |
| 2026-03-30 | 61.11 | 62.35 | 61.11 | 62.35 | 0.000% | 5 | 0 | -74.419% |