SPY270917P00650000
SPY Sep 17 2027 650.00 Put
optionOPRA
EODOct 26, 2026
15.74USD-4.490%(-0.74)20Vol3,939OI
SPY270917P00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 16.07 | 16.07 | 15.41 | 15.74 | -4.490% | 20 | 3,925 | 0.000% |
| 2026-10-23 | 16.96 | 17.24 | 16.48 | 16.48 | +2.807% | 109 | 3,883 | -4.490% |
| 2026-10-22 | 15.61 | 16.67 | 15.61 | 16.03 | +11.011% | 293 | 4,119 | -1.809% |
| 2026-10-21 | 14.40 | 14.55 | 14.40 | 14.44 | -2.300% | 5 | 4,119 | +9.003% |
| 2026-10-20 | 14.89 | 14.89 | 14.78 | 14.78 | -3.082% | 9 | 4,112 | +6.495% |
| 2026-10-19 | 15.17 | 15.45 | 15.17 | 15.25 | -5.980% | 14 | 4,101 | +3.213% |
| 2026-10-16 | 14.45 | 16.84 | 14.45 | 16.22 | +7.063% | 318 | 4,008 | -2.959% |
| 2026-10-15 | 15.13 | 15.15 | 15.13 | 15.15 | +0.265% | 2 | 4,008 | +3.894% |
| 2026-10-14 | 14.83 | 15.11 | 14.83 | 15.11 | +7.239% | 27 | 4,005 | +4.169% |
| 2026-10-13 | 14.17 | 14.17 | 14.09 | 14.09 | +0.285% | 4 | 4,002 | +11.710% |
| 2026-10-12 | 14.05 | 14.05 | 14.05 | 14.05 | -0.707% | 9 | 4,002 | +12.028% |
| 2026-10-09 | 14.32 | 14.32 | 14.15 | 14.15 | -4.521% | 2 | 4,001 | +11.237% |
| 2026-10-08 | 14.55 | 15.34 | 14.36 | 14.82 | +3.927% | 130 | 3,941 | +6.208% |
| 2026-10-07 | 14.65 | 14.65 | 14.25 | 14.26 | +1.639% | 34 | 4,036 | +10.379% |
| 2026-10-06 | 14.15 | 14.15 | 13.91 | 14.03 | -3.508% | 227 | 3,917 | +12.188% |
| 2026-10-05 | 14.96 | 14.96 | 14.54 | 14.54 | -4.153% | 17 | 3,907 | +8.253% |
| 2026-10-02 | 15.50 | 15.56 | 15.17 | 15.17 | -4.471% | 107 | 3,811 | +3.757% |
| 2026-10-01 | 15.89 | 16.56 | 15.88 | 15.88 | +3.723% | 57 | 3,825 | -0.882% |
| 2026-09-30 | 15.21 | 15.32 | 15.02 | 15.31 | -0.842% | 116 | 3,774 | +2.809% |
| 2026-09-29 | 15.25 | 15.66 | 15.24 | 15.44 | +0.390% | 14 | 3,770 | +1.943% |
| 2026-09-28 | 15.19 | 15.52 | 15.19 | 15.38 | +3.779% | 56 | 3,770 | +2.341% |
| 2026-09-25 | 15.21 | 15.21 | 14.73 | 14.82 | -3.766% | 7 | 3,765 | +6.208% |
| 2026-09-24 | 15.80 | 16.00 | 15.40 | 15.40 | -0.517% | 107 | 3,766 | +2.208% |
| 2026-09-23 | 15.16 | 15.48 | 15.16 | 15.48 | +4.172% | 9 | 3,766 | +1.680% |
| 2026-09-22 | 14.90 | 14.90 | 14.66 | 14.86 | -0.999% | 10 | 3,767 | +5.922% |
| 2026-09-21 | 15.50 | 15.53 | 14.93 | 15.01 | -7.059% | 47 | 3,777 | +4.863% |
| 2026-09-18 | 16.21 | 16.61 | 16.15 | 16.15 | -0.247% | 34 | 3,775 | -2.539% |
| 2026-09-17 | 16.10 | 16.83 | 16.10 | 16.19 | -10.503% | 2,218 | 1,896 | -2.779% |
| 2026-09-16 | 16.86 | 18.50 | 16.84 | 18.09 | +3.966% | 554 | 1,514 | -12.991% |
| 2026-09-15 | 17.47 | 17.47 | 17.29 | 17.40 | +3.819% | 16 | 1,513 | -9.540% |
| 2026-09-14 | 17.57 | 17.65 | 16.69 | 16.76 | +0.903% | 52 | 1,493 | -6.086% |
| 2026-09-11 | 16.86 | 16.86 | 16.50 | 16.61 | -8.232% | 240 | 1,363 | -5.238% |
| 2026-09-10 | 18.05 | 18.30 | 17.79 | 18.10 | +5.478% | 111 | 1,336 | -13.039% |
| 2026-09-09 | 17.25 | 17.37 | 17.08 | 17.16 | +2.448% | 23 | 1,328 | -8.275% |
| 2026-09-08 | 16.17 | 16.75 | 16.10 | 16.75 | +5.678% | 252 | 1,192 | -6.030% |
| 2026-09-04 | 15.77 | 15.90 | 15.77 | 15.85 | +0.253% | 4 | 1,190 | -0.694% |
| 2026-09-03 | 16.25 | 16.30 | 15.74 | 15.81 | -5.216% | 8 | 1,191 | -0.443% |
| 2026-09-02 | 17.63 | 17.67 | 16.68 | 16.68 | -6.081% | 25 | 1,202 | -5.635% |
| 2026-09-01 | 18.15 | 18.15 | 17.45 | 17.76 | +2.659% | 12 | 1,200 | -11.374% |
| 2026-08-31 | 17.64 | 17.64 | 17.30 | 17.30 | -0.973% | 12 | 1,189 | -9.017% |
| 2026-08-28 | 17.44 | 17.47 | 16.93 | 17.47 | -0.964% | 21 | 1,180 | -9.903% |
| 2026-08-27 | 17.65 | 17.66 | 17.64 | 17.64 | -3.764% | 3 | 1,179 | -10.771% |
| 2026-08-26 | 18.62 | 18.71 | 18.28 | 18.33 | -3.067% | 51 | 1,128 | -14.130% |
| 2026-08-25 | 18.86 | 18.91 | 18.85 | 18.91 | -0.683% | 113 | 1,076 | -16.764% |
| 2026-08-24 | 19.04 | 19.31 | 19.00 | 19.04 | +0.687% | 17 | 1,069 | -17.332% |
| 2026-08-21 | 19.24 | 19.24 | 18.91 | 18.91 | -3.913% | 94 | 1,005 | -16.764% |
| 2026-08-20 | 19.29 | 19.68 | 19.29 | 19.68 | +3.907% | 34 | 978 | -20.020% |
| 2026-08-19 | 19.13 | 19.23 | 18.94 | 18.94 | -3.466% | 15 | 982 | -16.895% |
| 2026-08-18 | 19.73 | 19.83 | 19.55 | 19.62 | +1.922% | 15 | 972 | -19.776% |
| 2026-08-17 | 18.87 | 19.25 | 18.82 | 19.25 | +3.217% | 5 | 971 | -18.234% |
| 2026-08-14 | 18.85 | 18.87 | 18.65 | 18.65 | -0.267% | 22 | 971 | -15.603% |
| 2026-08-13 | 18.59 | 18.79 | 18.40 | 18.70 | -0.373% | 360 | 882 | -15.829% |
| 2026-08-12 | 18.77 | 18.77 | 18.77 | 18.77 | -2.897% | 2 | 880 | -16.143% |
| 2026-08-11 | 19.20 | 19.33 | 19.20 | 19.33 | +1.737% | 19 | 861 | -18.572% |
| 2026-08-10 | 18.85 | 19.00 | 18.85 | 19.00 | -0.524% | 73 | 860 | -17.158% |
| 2026-08-07 | 19.17 | 19.17 | 19.10 | 19.10 | -0.985% | 11 | 849 | -17.592% |
| 2026-08-06 | 19.17 | 19.29 | 19.17 | 19.29 | +1.101% | 4 | 846 | -18.403% |
| 2026-08-05 | 19.05 | 19.25 | 19.05 | 19.08 | -1.548% | 21 | 841 | -17.505% |
| 2026-08-04 | 20.03 | 20.03 | 19.38 | 19.38 | -6.961% | 26 | 832 | -18.782% |
| 2026-08-03 | 21.42 | 21.42 | 20.83 | 20.83 | -6.002% | 179 | 670 | -24.436% |
| 2026-07-31 | 22.88 | 23.15 | 22.16 | 22.16 | -5.662% | 29 | 667 | -28.971% |
| 2026-07-30 | 24.50 | 24.50 | 23.49 | 23.49 | -3.294% | 3 | 667 | -32.993% |
| 2026-07-29 | 24.29 | 24.29 | 24.29 | 24.29 | -2.411% | 1 | 667 | -35.200% |
| 2026-07-27 | 23.57 | 24.89 | 23.57 | 24.89 | -1.348% | 4 | 665 | -36.762% |
| 2026-07-24 | 24.28 | 25.40 | 24.28 | 25.23 | -2.474% | 11 | 660 | -37.614% |
| 2026-07-23 | 25.87 | 25.87 | 25.87 | 25.87 | +9.619% | 1 | 660 | -39.157% |
| 2026-07-22 | 23.60 | 23.60 | 23.60 | 23.60 | -0.169% | 1 | 659 | -33.305% |
| 2026-07-21 | 23.64 | 23.64 | 23.64 | 23.64 | -4.253% | 1 | 659 | -33.418% |
| 2026-07-20 | 23.84 | 24.69 | 23.84 | 24.69 | +1.230% | 22 | 644 | -36.249% |
| 2026-07-17 | 24.39 | 24.39 | 24.39 | 24.39 | +4.948% | 1 | 644 | -35.465% |
| 2026-07-16 | 23.24 | 23.24 | 23.24 | 23.24 | +2.199% | 1 | 643 | -32.272% |
| 2026-07-15 | 22.74 | 22.74 | 22.74 | 22.74 | -1.430% | 1 | 643 | -30.783% |
| 2026-07-13 | 22.99 | 23.07 | 22.99 | 23.07 | +1.273% | 4 | 642 | -31.773% |
| 2026-07-10 | 22.91 | 22.91 | 22.76 | 22.78 | -1.598% | 39 | 636 | -30.904% |
| 2026-07-09 | 23.24 | 23.33 | 23.15 | 23.15 | -6.313% | 9 | 636 | -32.009% |
| 2026-07-08 | 24.41 | 24.71 | 24.41 | 24.71 | +4.042% | 156 | 487 | -36.301% |
| 2026-07-07 | 23.84 | 23.84 | 23.75 | 23.75 | +1.583% | 20 | 467 | -33.726% |
| 2026-07-06 | 23.30 | 23.38 | 23.30 | 23.38 | -5.497% | 16 | 452 | -32.678% |
| 2026-07-02 | 24.18 | 24.74 | 24.18 | 24.74 | +5.411% | 4 | 452 | -36.378% |
| 2026-07-01 | 23.48 | 23.48 | 23.47 | 23.47 | -0.887% | 5 | 462 | -32.936% |
| 2026-06-30 | 24.15 | 24.15 | 23.68 | 23.68 | -7.500% | 31 | 453 | -33.530% |
| 2026-06-29 | 25.60 | 25.60 | 25.60 | 25.60 | -5.185% | 3 | 450 | -38.516% |
| 2026-06-26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.559% | 1 | 450 | -41.704% |
| 2026-06-25 | 26.85 | 26.85 | 26.85 | 26.85 | -2.043% | 1 | 449 | -41.378% |
| 2026-06-24 | 26.59 | 27.41 | 26.59 | 27.41 | +7.871% | 63 | 461 | -42.576% |
| 2026-06-22 | 24.35 | 25.41 | 24.35 | 25.41 | +1.762% | 4 | 461 | -38.056% |
| 2026-06-18 | 24.81 | 25.20 | 24.81 | 24.97 | -6.163% | 3 | 461 | -36.964% |
| 2026-06-17 | 25.00 | 26.61 | 24.99 | 26.61 | +7.169% | 103 | 556 | -40.849% |
| 2026-06-16 | 24.69 | 24.83 | 24.69 | 24.83 | +1.929% | 3 | 556 | -36.609% |
| 2026-06-15 | 24.52 | 24.57 | 24.36 | 24.36 | -20.262% | 112 | 448 | -35.386% |
| 2026-06-11 | 29.96 | 30.56 | 29.96 | 30.55 | +1.563% | 3 | 447 | -48.478% |
| 2026-06-10 | 29.95 | 30.08 | 29.64 | 30.08 | +3.546% | 5 | 448 | -47.673% |
| 2026-06-09 | 29.89 | 30.36 | 29.05 | 29.05 | +4.874% | 9 | 449 | -45.818% |
| 2026-06-08 | 26.64 | 27.70 | 26.64 | 27.70 | -4.614% | 4 | 449 | -43.177% |
| 2026-06-05 | 28.09 | 29.04 | 28.09 | 29.04 | +17.050% | 6 | 451 | -45.799% |
| 2026-06-01 | 24.90 | 24.90 | 24.71 | 24.81 | -0.201% | 3 | 452 | -36.558% |
| 2026-05-29 | 24.86 | 24.86 | 24.86 | 24.86 | -1.584% | 1 | 451 | -36.685% |
| 2026-05-28 | 25.29 | 25.29 | 25.26 | 25.26 | -3.330% | 2 | 451 | -37.688% |
| 2026-05-26 | 26.13 | 26.13 | 26.13 | 26.13 | -1.210% | 1 | 450 | -39.763% |
| 2026-05-22 | 26.45 | 26.45 | 26.45 | 26.45 | -2.146% | 5 | 445 | -40.491% |
| 2026-05-21 | 28.35 | 28.35 | 27.03 | 27.03 | -6.341% | 5 | 443 | -41.768% |
| 2026-05-20 | 28.86 | 28.86 | 28.86 | 28.86 | +0.069% | 1 | 443 | -45.461% |
| 2026-05-18 | 28.84 | 28.84 | 28.84 | 28.84 | +5.179% | 1 | 443 | -45.423% |
| 2026-05-14 | 27.42 | 27.42 | 27.42 | 27.42 | -5.055% | 1 | 443 | -42.597% |
| 2026-05-13 | 29.16 | 29.16 | 28.88 | 28.88 | -0.242% | 3 | 443 | -45.499% |
| 2026-05-11 | 28.95 | 28.95 | 28.95 | 28.95 | -0.686% | 10 | 443 | -45.630% |
| 2026-05-08 | 29.15 | 29.15 | 29.15 | 29.15 | -2.508% | 5 | 443 | -46.003% |
| 2026-05-07 | 29.90 | 29.90 | 29.90 | 29.90 | +0.572% | 1 | 443 | -47.358% |
| 2026-05-06 | 30.18 | 30.22 | 29.73 | 29.73 | -5.977% | 12 | 437 | -47.057% |
| 2026-05-05 | 31.67 | 31.67 | 31.62 | 31.62 | -3.362% | 7 | 436 | -50.221% |
| 2026-05-04 | 32.82 | 32.82 | 32.72 | 32.72 | +3.939% | 11 | 430 | -51.895% |
| 2026-05-01 | 31.19 | 31.48 | 31.19 | 31.48 | -1.993% | 5 | 426 | -50.000% |
| 2026-04-30 | 33.91 | 33.91 | 32.12 | 32.12 | -6.410% | 6 | 426 | -50.996% |
| 2026-04-29 | 34.32 | 34.32 | 34.32 | 34.32 | +0.557% | 1 | 423 | -54.138% |
| 2026-04-28 | 34.62 | 34.71 | 34.13 | 34.13 | +0.678% | 8 | 422 | -53.882% |
| 2026-04-27 | 33.83 | 33.90 | 33.83 | 33.90 | +0.743% | 11 | 417 | -53.569% |
| 2026-04-24 | 33.65 | 33.65 | 33.65 | 33.65 | -3.857% | 10 | 406 | -53.224% |
| 2026-04-23 | 34.00 | 35.00 | 34.00 | 35.00 | +1.449% | 7 | 406 | -55.029% |
| 2026-04-22 | 34.50 | 34.50 | 34.50 | 34.50 | -4.167% | 5 | 400 | -54.377% |
| 2026-04-21 | 36.00 | 36.00 | 36.00 | 36.00 | +2.710% | 4 | 396 | -56.278% |
| 2026-04-20 | 35.05 | 35.05 | 35.05 | 35.05 | +2.876% | 2 | 396 | -55.093% |
| 2026-04-17 | 34.25 | 34.27 | 34.07 | 34.07 | -7.040% | 7 | 394 | -53.801% |
| 2026-04-16 | 36.40 | 37.02 | 36.40 | 36.65 | -0.919% | 25 | 400 | -57.053% |
| 2026-04-15 | 37.15 | 37.15 | 36.99 | 36.99 | -2.837% | 7 | 386 | -57.448% |
| 2026-04-14 | 38.07 | 38.07 | 38.07 | 38.07 | -9.357% | 10 | 379 | -58.655% |
| 2026-04-10 | 42.00 | 42.00 | 42.00 | 42.00 | +1.794% | 20 | 369 | -62.524% |
| 2026-04-09 | 42.15 | 42.22 | 41.26 | 41.26 | -6.227% | 30 | 349 | -61.852% |
| 2026-04-08 | 42.75 | 44.00 | 42.75 | 44.00 | -14.314% | 90 | 352 | -64.227% |
| 2026-04-07 | 52.38 | 52.86 | 51.25 | 51.35 | +2.475% | 128 | 297 | -69.348% |
| 2026-04-06 | 50.11 | 50.11 | 50.11 | 50.11 | -3.783% | 5 | 335 | -68.589% |
| 2026-04-02 | 52.06 | 52.08 | 52.06 | 52.08 | -3.556% | 60 | 288 | -69.777% |
| 2026-03-31 | 59.10 | 59.10 | 54.00 | 54.00 | -15.201% | 105 | 0 | -70.852% |
| 2026-03-30 | 59.10 | 63.68 | 59.10 | 63.68 | +16.183% | 291 | 0 | -75.283% |
| 2026-03-26 | 53.00 | 54.81 | 53.00 | 54.81 | +5.303% | 7 | 0 | -71.283% |
| 2026-03-25 | 52.05 | 52.05 | 52.05 | 52.05 | 0.000% | 1 | 0 | -69.760% |