SPY270917P00660000
SPY Sep 17 2027 660.00 Put
optionOPRA
EODOct 27, 2026
16.27USD-10.703%(-1.95)1Vol5,337OI
SPY270917P00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.27 | 16.27 | 16.27 | 16.27 | -10.703% | 1 | 5,337 | 0.000% |
| 2026-10-23 | 18.22 | 18.22 | 18.22 | 18.22 | +0.552% | 1 | 5,336 | -10.703% |
| 2026-10-22 | 18.12 | 18.12 | 18.12 | 18.12 | +15.194% | 1 | 5,335 | -10.210% |
| 2026-10-21 | 15.58 | 15.73 | 15.58 | 15.73 | -2.661% | 24 | 5,335 | +3.433% |
| 2026-10-19 | 16.16 | 16.16 | 16.16 | 16.16 | -10.520% | 1 | 5,335 | +0.681% |
| 2026-10-16 | 15.81 | 18.12 | 15.81 | 18.06 | +10.256% | 87 | 5,264 | -9.911% |
| 2026-10-14 | 16.37 | 16.38 | 16.37 | 16.38 | +7.905% | 6 | 5,258 | -0.672% |
| 2026-10-12 | 15.06 | 15.18 | 15.06 | 15.18 | -8.111% | 3 | 5,259 | +7.181% |
| 2026-10-08 | 15.88 | 16.52 | 15.88 | 16.52 | +7.203% | 21 | 5,260 | -1.513% |
| 2026-10-07 | 15.41 | 15.41 | 15.41 | 15.41 | +2.392% | 4 | 5,256 | +5.581% |
| 2026-10-06 | 15.20 | 15.20 | 15.05 | 15.05 | -9.772% | 22 | 5,240 | +8.106% |
| 2026-10-02 | 16.56 | 16.68 | 16.56 | 16.68 | -6.555% | 20 | 5,240 | -2.458% |
| 2026-10-01 | 17.85 | 17.85 | 17.85 | 17.85 | +7.660% | 10 | 5,240 | -8.852% |
| 2026-09-30 | 16.51 | 16.58 | 16.51 | 16.58 | +0.060% | 2 | 5,238 | -1.870% |
| 2026-09-28 | 16.50 | 16.57 | 16.50 | 16.57 | +2.728% | 12 | 5,233 | -1.811% |
| 2026-09-25 | 16.13 | 16.13 | 16.13 | 16.13 | -3.413% | 2 | 5,233 | +0.868% |
| 2026-09-24 | 16.98 | 17.32 | 16.70 | 16.70 | +0.361% | 14 | 5,233 | -2.575% |
| 2026-09-23 | 16.50 | 16.64 | 16.50 | 16.64 | +4.918% | 8 | 5,225 | -2.224% |
| 2026-09-22 | 16.10 | 16.10 | 15.86 | 15.86 | -1.917% | 14 | 5,229 | +2.585% |
| 2026-09-21 | 16.83 | 16.83 | 16.17 | 16.17 | -9.462% | 12 | 5,221 | +0.618% |
| 2026-09-18 | 18.08 | 18.14 | 17.86 | 17.86 | +1.247% | 35 | 5,222 | -8.903% |
| 2026-09-17 | 17.87 | 18.09 | 17.61 | 17.64 | -8.268% | 9 | 5,221 | -7.766% |
| 2026-09-16 | 19.23 | 19.23 | 19.23 | 19.23 | +2.999% | 2 | 5,224 | -15.393% |
| 2026-09-15 | 18.45 | 19.00 | 18.45 | 18.67 | +2.808% | 9 | 5,221 | -12.855% |
| 2026-09-14 | 18.90 | 18.95 | 18.16 | 18.16 | -6.872% | 5 | 5,219 | -10.407% |
| 2026-09-10 | 19.31 | 19.50 | 19.31 | 19.50 | +5.348% | 2 | 5,218 | -16.564% |
| 2026-09-09 | 18.83 | 18.83 | 18.44 | 18.51 | +2.209% | 20 | 5,208 | -12.102% |
| 2026-09-08 | 17.89 | 18.11 | 17.89 | 18.11 | +4.743% | 26 | 5,183 | -10.160% |
| 2026-09-04 | 17.16 | 17.29 | 17.16 | 17.29 | +2.006% | 13 | 5,180 | -5.899% |
| 2026-09-03 | 17.69 | 17.69 | 16.95 | 16.95 | -7.123% | 11 | 5,173 | -4.012% |
| 2026-09-02 | 18.37 | 18.38 | 18.23 | 18.25 | -4.199% | 34 | 5,173 | -10.849% |
| 2026-09-01 | 19.40 | 19.40 | 19.05 | 19.05 | 0.000% | 20 | 5,173 | -14.593% |
| 2026-08-31 | 19.33 | 19.33 | 19.05 | 19.05 | +0.634% | 9 | 5,178 | -14.593% |
| 2026-08-28 | 18.35 | 19.16 | 18.33 | 18.93 | -6.101% | 45 | 5,184 | -14.052% |
| 2026-08-26 | 20.16 | 20.16 | 20.16 | 20.16 | -0.885% | 7 | 5,192 | -19.296% |
| 2026-08-25 | 20.53 | 20.53 | 20.34 | 20.34 | -1.070% | 9 | 5,183 | -20.010% |
| 2026-08-24 | 20.56 | 20.56 | 20.56 | 20.56 | -3.110% | 5 | 5,183 | -20.866% |
| 2026-08-20 | 21.22 | 21.22 | 21.22 | 21.22 | +0.808% | 2 | 5,181 | -23.327% |
| 2026-08-18 | 21.07 | 21.07 | 21.05 | 21.05 | +1.397% | 2 | 5,183 | -22.708% |
| 2026-08-17 | 20.27 | 20.77 | 20.26 | 20.76 | +3.438% | 55 | 5,171 | -21.628% |
| 2026-08-14 | 20.00 | 20.17 | 20.00 | 20.07 | -0.050% | 26 | 5,171 | -18.934% |
| 2026-08-13 | 19.77 | 20.18 | 19.77 | 20.08 | -0.741% | 79 | 5,138 | -18.974% |
| 2026-08-12 | 20.45 | 20.45 | 20.23 | 20.23 | -2.129% | 61 | 5,084 | -19.575% |
| 2026-08-11 | 20.67 | 20.67 | 20.67 | 20.67 | +1.076% | 1 | 5,084 | -21.287% |
| 2026-08-10 | 20.33 | 20.46 | 20.33 | 20.45 | -0.195% | 8 | 5,077 | -20.440% |
| 2026-08-05 | 20.50 | 20.50 | 20.41 | 20.49 | -4.919% | 5 | 5,074 | -20.595% |
| 2026-08-04 | 21.55 | 21.55 | 21.55 | 21.55 | -4.477% | 1 | 5,074 | -24.501% |
| 2026-08-03 | 22.56 | 22.56 | 22.56 | 22.56 | -7.805% | 6 | 5,072 | -27.881% |
| 2026-07-31 | 24.47 | 24.47 | 24.47 | 24.47 | -8.523% | 1 | 5,072 | -33.510% |
| 2026-07-29 | 26.75 | 26.75 | 26.75 | 26.75 | +4.943% | 1 | 5,072 | -39.178% |
| 2026-07-28 | 26.73 | 26.73 | 25.49 | 25.49 | -5.941% | 20 | 5,072 | -36.171% |
| 2026-07-27 | 27.10 | 27.10 | 27.10 | 27.10 | +1.536% | 1 | 5,072 | -39.963% |
| 2026-07-20 | 26.69 | 26.69 | 26.69 | 26.69 | -1.294% | 1 | 5,072 | -39.041% |
| 2026-07-17 | 27.04 | 27.04 | 27.04 | 27.04 | +9.785% | 8 | 5,065 | -39.830% |
| 2026-07-15 | 24.69 | 24.69 | 24.63 | 24.63 | -2.764% | 2 | 5,064 | -33.942% |
| 2026-07-14 | 25.33 | 25.33 | 25.33 | 25.33 | -1.593% | 1 | 5,064 | -35.768% |
| 2026-07-13 | 25.09 | 25.74 | 25.09 | 25.74 | +5.018% | 2 | 5,063 | -36.791% |
| 2026-07-10 | 24.53 | 24.58 | 24.51 | 24.51 | -4.482% | 22 | 5,063 | -33.619% |
| 2026-07-07 | 25.66 | 25.66 | 25.66 | 25.66 | +3.011% | 8 | 5,055 | -36.594% |
| 2026-07-06 | 24.91 | 24.91 | 24.91 | 24.91 | -1.619% | 18 | 5,044 | -34.685% |
| 2026-06-30 | 25.32 | 25.32 | 25.32 | 25.32 | -5.522% | 1 | 5,044 | -35.742% |
| 2026-06-29 | 26.80 | 26.80 | 26.80 | 26.80 | -6.130% | 20 | 5,026 | -39.291% |
| 2026-06-26 | 29.84 | 29.84 | 28.55 | 28.55 | -3.155% | 248 | 5,025 | -43.012% |
| 2026-06-24 | 28.77 | 29.49 | 28.77 | 29.48 | +1.866% | 41 | 5,065 | -44.810% |
| 2026-06-23 | 28.75 | 28.94 | 28.75 | 28.94 | +7.905% | 2 | 5,065 | -43.780% |
| 2026-06-18 | 26.83 | 26.83 | 26.82 | 26.82 | +1.284% | 30 | 5,095 | -39.336% |
| 2026-06-17 | 26.48 | 26.48 | 26.48 | 26.48 | +1.030% | 3 | 5,092 | -38.557% |
| 2026-06-15 | 26.36 | 26.36 | 26.21 | 26.21 | -21.550% | 3 | 5,091 | -37.924% |
| 2026-06-10 | 33.41 | 33.41 | 33.41 | 33.41 | +4.472% | 2 | 5,093 | -51.302% |
| 2026-06-09 | 30.55 | 33.55 | 29.92 | 31.98 | +21.412% | 21 | 5,091 | -49.124% |
| 2026-06-01 | 26.34 | 26.34 | 26.34 | 26.34 | -0.828% | 15 | 5,083 | -38.231% |
| 2026-05-29 | 26.56 | 26.56 | 26.56 | 26.56 | -4.769% | 2 | 5,083 | -38.742% |
| 2026-05-27 | 27.89 | 27.89 | 27.89 | 27.89 | +0.505% | 1 | 5,082 | -41.664% |
| 2026-05-26 | 27.75 | 27.75 | 27.75 | 27.75 | -10.628% | 2 | 5,080 | -41.369% |
| 2026-05-19 | 31.05 | 31.05 | 31.05 | 31.05 | +0.356% | 1 | 5,080 | -47.601% |
| 2026-05-18 | 30.94 | 30.94 | 30.94 | 30.94 | +1.078% | 1 | 5,079 | -47.414% |
| 2026-05-15 | 30.62 | 30.62 | 30.61 | 30.61 | +2.718% | 3 | 5,079 | -46.847% |
| 2026-05-14 | 30.20 | 30.20 | 29.80 | 29.80 | -5.905% | 4 | 5,082 | -45.403% |
| 2026-05-13 | 31.67 | 31.67 | 31.67 | 31.67 | -2.464% | 3 | 5,082 | -48.626% |
| 2026-05-12 | 32.47 | 32.47 | 32.47 | 32.47 | +4.843% | 3 | 5,079 | -49.892% |
| 2026-05-11 | 30.97 | 30.97 | 30.97 | 30.97 | -0.674% | 1 | 5,080 | -47.465% |
| 2026-05-08 | 31.18 | 31.18 | 31.18 | 31.18 | -3.617% | 5,000 | 91 | -47.819% |
| 2026-05-07 | 31.58 | 32.35 | 31.58 | 32.35 | +1.252% | 2 | 91 | -49.706% |
| 2026-05-06 | 31.95 | 31.95 | 31.95 | 31.95 | -5.780% | 2 | 89 | -49.077% |
| 2026-05-01 | 33.86 | 33.91 | 33.86 | 33.91 | -8.351% | 21 | 69 | -52.020% |
| 2026-04-29 | 37.00 | 37.00 | 37.00 | 37.00 | -0.135% | 1 | 69 | -56.027% |
| 2026-04-28 | 36.34 | 37.10 | 36.34 | 37.05 | +0.899% | 3 | 69 | -56.086% |
| 2026-04-23 | 36.72 | 36.72 | 36.72 | 36.72 | -1.975% | 1 | 68 | -55.692% |
| 2026-04-20 | 37.45 | 37.46 | 37.45 | 37.46 | +2.350% | 50 | 68 | -56.567% |
| 2026-04-17 | 37.62 | 37.62 | 36.15 | 36.60 | -5.792% | 12 | 31 | -55.546% |
| 2026-04-16 | 38.85 | 38.85 | 38.85 | 38.85 | -1.968% | 1 | 30 | -58.121% |
| 2026-04-15 | 39.63 | 39.63 | 39.63 | 39.63 | -11.382% | 2 | 30 | -58.945% |
| 2026-04-10 | 44.96 | 44.96 | 44.72 | 44.72 | -4.506% | 10 | 30 | -63.618% |
| 2026-04-09 | 46.82 | 46.85 | 46.82 | 46.83 | +1.804% | 10 | 20 | -65.257% |
| 2026-04-08 | 45.70 | 46.94 | 45.60 | 46.00 | -21.928% | 10 | 11 | -64.630% |
| 2026-03-31 | 58.92 | 58.92 | 58.92 | 58.92 | +7.244% | 1 | 3 | -72.386% |
| 2026-03-25 | 54.00 | 55.28 | 54.00 | 54.94 | 0.000% | 6 | 0 | -70.386% |