SPY270917P00655000
SPY Sep 17 2027 655.00 Put
optionOPRA
EODOct 22, 2026
16.92USD-1.513%(-0.26)1Vol1,218OI
SPY270917P00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 16.92 | 16.92 | 16.92 | 16.92 | -1.513% | 1 | 1,218 | 0.000% |
| 2026-10-16 | 15.20 | 17.18 | 15.20 | 17.18 | +14.153% | 3 | 1,215 | -1.513% |
| 2026-10-15 | 15.51 | 15.51 | 15.05 | 15.05 | -4.323% | 16 | 1,205 | +12.425% |
| 2026-10-14 | 15.73 | 15.73 | 15.73 | 15.73 | +6.500% | 1 | 1,204 | +7.565% |
| 2026-10-09 | 15.00 | 15.00 | 14.77 | 14.77 | +1.512% | 906 | 381 | +14.557% |
| 2026-10-06 | 14.50 | 14.55 | 14.50 | 14.55 | -5.397% | 3 | 382 | +16.289% |
| 2026-10-05 | 15.38 | 15.38 | 15.38 | 15.38 | -3.634% | 1 | 382 | +10.013% |
| 2026-09-30 | 15.96 | 15.96 | 15.96 | 15.96 | -2.026% | 2 | 382 | +6.015% |
| 2026-09-29 | 15.89 | 16.29 | 15.87 | 16.29 | +1.369% | 5 | 378 | +3.867% |
| 2026-09-24 | 16.06 | 16.07 | 16.06 | 16.07 | +0.375% | 2 | 378 | +5.289% |
| 2026-09-23 | 16.06 | 16.06 | 16.01 | 16.01 | +4.096% | 5 | 380 | +5.684% |
| 2026-09-22 | 15.41 | 15.54 | 15.38 | 15.38 | -10.841% | 19 | 377 | +10.013% |
| 2026-09-18 | 17.29 | 17.29 | 17.25 | 17.25 | +1.411% | 2 | 376 | -1.913% |
| 2026-09-17 | 17.03 | 17.04 | 16.97 | 17.01 | -5.710% | 132 | 290 | -0.529% |
| 2026-09-15 | 18.18 | 18.18 | 18.02 | 18.04 | -1.096% | 26 | 275 | -6.208% |
| 2026-09-14 | 18.24 | 18.24 | 18.24 | 18.24 | +5.923% | 5 | 270 | -7.237% |
| 2026-09-11 | 17.51 | 17.51 | 17.22 | 17.22 | -7.816% | 31 | 270 | -1.742% |
| 2026-09-10 | 18.70 | 19.02 | 18.59 | 18.68 | +5.299% | 11 | 270 | -9.422% |
| 2026-09-09 | 17.78 | 17.78 | 17.72 | 17.74 | +6.996% | 22 | 280 | -4.622% |
| 2026-09-04 | 16.60 | 16.60 | 16.58 | 16.58 | -1.952% | 15 | 265 | +2.051% |
| 2026-09-03 | 16.91 | 16.91 | 16.91 | 16.91 | -2.311% | 1 | 265 | +0.059% |
| 2026-09-02 | 17.71 | 17.72 | 17.30 | 17.31 | -6.280% | 14 | 260 | -2.253% |
| 2026-09-01 | 18.34 | 18.47 | 18.34 | 18.47 | +3.242% | 2 | 259 | -8.392% |
| 2026-08-31 | 18.33 | 18.33 | 17.87 | 17.89 | +1.360% | 10 | 255 | -5.422% |
| 2026-08-28 | 17.65 | 17.65 | 17.65 | 17.65 | -3.446% | 1 | 255 | -4.136% |
| 2026-08-27 | 18.28 | 18.28 | 18.28 | 18.28 | -7.583% | 1 | 255 | -7.440% |
| 2026-08-24 | 19.78 | 19.78 | 19.78 | 19.78 | -0.101% | 4 | 255 | -14.459% |
| 2026-08-21 | 19.80 | 19.80 | 19.80 | 19.80 | -1.639% | 1 | 254 | -14.545% |
| 2026-08-20 | 20.32 | 20.32 | 20.13 | 20.13 | +2.704% | 152 | 199 | -15.946% |
| 2026-08-19 | 19.76 | 19.76 | 19.60 | 19.60 | -2.584% | 12 | 203 | -13.673% |
| 2026-08-18 | 20.53 | 20.53 | 20.12 | 20.12 | +4.033% | 5 | 200 | -15.905% |
| 2026-08-14 | 19.34 | 19.34 | 19.34 | 19.34 | -0.361% | 17 | 188 | -12.513% |
| 2026-08-13 | 19.45 | 19.51 | 19.40 | 19.41 | -1.272% | 11 | 184 | -12.828% |
| 2026-08-07 | 19.66 | 19.66 | 19.66 | 19.66 | -1.602% | 1 | 184 | -13.937% |
| 2026-08-06 | 19.98 | 19.98 | 19.98 | 19.98 | +1.062% | 3 | 183 | -15.315% |
| 2026-08-05 | 19.86 | 19.86 | 19.75 | 19.77 | -0.952% | 39 | 149 | -14.416% |
| 2026-08-04 | 19.96 | 19.96 | 19.96 | 19.96 | -7.721% | 22 | 138 | -15.230% |
| 2026-08-03 | 21.75 | 21.75 | 21.61 | 21.63 | -6.647% | 31 | 109 | -21.775% |
| 2026-07-31 | 23.17 | 23.17 | 23.17 | 23.17 | -6.985% | 1 | 109 | -26.975% |
| 2026-07-02 | 24.91 | 24.91 | 24.91 | 24.91 | -4.815% | 19 | 90 | -32.075% |
| 2026-06-22 | 26.17 | 26.17 | 26.17 | 26.17 | -3.681% | 14 | 76 | -35.346% |
| 2026-06-17 | 27.17 | 27.17 | 27.17 | 27.17 | +5.556% | 4 | 80 | -37.725% |
| 2026-06-16 | 25.56 | 25.74 | 25.56 | 25.74 | -16.807% | 2 | 81 | -34.266% |
| 2026-06-11 | 30.94 | 30.94 | 30.94 | 30.94 | -0.514% | 1 | 81 | -45.314% |
| 2026-06-09 | 30.92 | 31.10 | 30.92 | 31.10 | +12.193% | 40 | 93 | -45.595% |
| 2026-06-08 | 27.72 | 27.72 | 27.72 | 27.72 | +9.522% | 5 | 98 | -38.961% |
| 2026-06-01 | 25.29 | 25.31 | 25.29 | 25.31 | -19.523% | 30 | 68 | -33.149% |
| 2026-05-12 | 30.60 | 31.45 | 30.60 | 31.45 | +4.485% | 3 | 68 | -46.200% |
| 2026-05-11 | 29.80 | 30.10 | 29.80 | 30.10 | -7.442% | 3 | 68 | -43.787% |
| 2026-05-01 | 32.36 | 32.52 | 32.36 | 32.52 | -9.390% | 2 | 68 | -47.970% |
| 2026-04-22 | 35.89 | 35.89 | 35.89 | 35.89 | +1.470% | 1 | 68 | -52.856% |
| 2026-04-17 | 35.37 | 35.37 | 35.37 | 35.37 | -6.946% | 29 | 68 | -52.163% |
| 2026-04-16 | 38.01 | 38.01 | 38.01 | 38.01 | -3.184% | 3 | 68 | -55.485% |
| 2026-04-14 | 38.93 | 39.26 | 38.93 | 39.26 | -27.711% | 30 | 71 | -56.903% |
| 2026-04-07 | 54.95 | 54.95 | 52.75 | 54.31 | +4.704% | 32 | 42 | -68.846% |
| 2026-04-06 | 52.80 | 52.80 | 51.87 | 51.87 | -2.883% | 4 | 26 | -67.380% |
| 2026-04-01 | 53.80 | 53.80 | 53.41 | 53.41 | -3.973% | 18 | 23 | -68.321% |
| 2026-03-26 | 55.50 | 56.00 | 54.60 | 55.62 | +3.479% | 6 | 0 | -69.579% |
| 2026-03-25 | 53.75 | 53.75 | 53.75 | 53.75 | 0.000% | 1 | 0 | -68.521% |