SPY270917P00665000
SPY Sep 17 2027 665.00 Put
optionOPRA
EODOct 27, 2026
17.17USD-10.152%(-1.94)5Vol675OI
SPY270917P00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.17 | 17.17 | 17.17 | 17.17 | -10.152% | 5 | 675 | 0.000% |
| 2026-10-23 | 19.11 | 19.11 | 19.11 | 19.11 | +1.165% | 50 | 675 | -10.152% |
| 2026-10-16 | 18.32 | 18.89 | 18.32 | 18.89 | +16.032% | 141 | 570 | -9.105% |
| 2026-10-15 | 16.33 | 16.33 | 16.28 | 16.28 | -4.009% | 3 | 569 | +5.467% |
| 2026-10-14 | 17.04 | 17.04 | 16.96 | 16.96 | +2.850% | 2 | 567 | +1.238% |
| 2026-10-08 | 16.54 | 16.58 | 16.49 | 16.49 | +4.765% | 21 | 564 | +4.124% |
| 2026-10-06 | 15.73 | 15.74 | 15.73 | 15.74 | -3.731% | 27 | 537 | +9.085% |
| 2026-10-05 | 16.35 | 16.35 | 16.35 | 16.35 | -7.470% | 4 | 533 | +5.015% |
| 2026-09-29 | 17.67 | 17.67 | 17.66 | 17.67 | +0.227% | 8 | 533 | -2.830% |
| 2026-09-28 | 17.63 | 17.63 | 17.63 | 17.63 | +4.381% | 3 | 533 | -2.609% |
| 2026-09-25 | 16.87 | 16.90 | 16.87 | 16.89 | -5.006% | 57 | 581 | +1.658% |
| 2026-09-24 | 17.78 | 17.78 | 17.78 | 17.78 | +2.125% | 1 | 583 | -3.431% |
| 2026-09-23 | 17.06 | 17.41 | 17.06 | 17.41 | +5.387% | 2 | 584 | -1.379% |
| 2026-09-22 | 16.78 | 16.82 | 16.52 | 16.52 | -2.537% | 343 | 243 | +3.935% |
| 2026-09-21 | 17.32 | 17.32 | 16.95 | 16.95 | -7.529% | 3 | 242 | +1.298% |
| 2026-09-18 | 18.62 | 18.77 | 18.33 | 18.33 | -0.109% | 7 | 242 | -6.328% |
| 2026-09-17 | 18.78 | 18.78 | 18.35 | 18.35 | -11.948% | 3 | 240 | -6.431% |
| 2026-09-16 | 20.84 | 20.84 | 20.84 | 20.84 | +5.894% | 1 | 247 | -17.610% |
| 2026-09-15 | 19.30 | 19.83 | 19.30 | 19.68 | +4.127% | 11 | 241 | -12.754% |
| 2026-09-14 | 19.80 | 19.80 | 18.84 | 18.90 | +1.232% | 9 | 237 | -9.153% |
| 2026-09-11 | 18.95 | 18.95 | 18.64 | 18.67 | -7.391% | 7 | 236 | -8.034% |
| 2026-09-10 | 20.16 | 20.16 | 20.16 | 20.16 | +8.329% | 2 | 237 | -14.831% |
| 2026-09-08 | 18.61 | 18.61 | 18.61 | 18.61 | +3.619% | 3 | 234 | -7.738% |
| 2026-09-04 | 17.84 | 17.98 | 17.78 | 17.96 | +1.814% | 13 | 235 | -4.399% |
| 2026-09-03 | 17.61 | 17.64 | 17.61 | 17.64 | -10.909% | 93 | 145 | -2.664% |
| 2026-08-31 | 19.80 | 19.80 | 19.80 | 19.80 | +3.992% | 2 | 145 | -13.283% |
| 2026-08-28 | 19.04 | 19.04 | 19.04 | 19.04 | -10.610% | 1 | 145 | -9.821% |
| 2026-08-21 | 21.30 | 21.30 | 21.30 | 21.30 | -3.005% | 1 | 145 | -19.390% |
| 2026-08-20 | 21.73 | 21.96 | 21.73 | 21.96 | +3.536% | 60 | 111 | -21.812% |
| 2026-08-19 | 21.21 | 21.21 | 21.21 | 21.21 | +1.193% | 1 | 111 | -19.048% |
| 2026-08-17 | 20.96 | 20.96 | 20.96 | 20.96 | +0.048% | 1 | 110 | -18.082% |
| 2026-08-14 | 20.95 | 20.95 | 20.95 | 20.95 | +0.576% | 1 | 109 | -18.043% |
| 2026-08-13 | 20.83 | 20.83 | 20.83 | 20.83 | -2.936% | 3 | 109 | -17.571% |
| 2026-08-11 | 21.46 | 21.46 | 21.46 | 21.46 | +2.288% | 1 | 110 | -19.991% |
| 2026-08-10 | 20.98 | 20.98 | 20.98 | 20.98 | -1.131% | 2 | 110 | -18.160% |
| 2026-08-07 | 21.18 | 21.22 | 21.18 | 21.22 | -1.302% | 4 | 110 | -19.086% |
| 2026-08-06 | 21.50 | 21.50 | 21.50 | 21.50 | +1.559% | 19 | 91 | -20.140% |
| 2026-08-05 | 21.18 | 21.18 | 21.17 | 21.17 | -1.718% | 8 | 87 | -18.895% |
| 2026-08-04 | 21.54 | 21.54 | 21.54 | 21.54 | -7.355% | 11 | 78 | -20.288% |
| 2026-08-03 | 23.66 | 23.66 | 23.25 | 23.25 | -19.187% | 20 | 71 | -26.151% |
| 2026-07-23 | 28.55 | 28.95 | 28.52 | 28.77 | +10.611% | 57 | 33 | -40.320% |
| 2026-07-21 | 26.01 | 26.01 | 26.01 | 26.01 | +0.231% | 1 | 34 | -33.987% |
| 2026-07-07 | 26.02 | 26.02 | 25.95 | 25.95 | -0.460% | 7 | 41 | -33.834% |
| 2026-07-06 | 26.07 | 26.07 | 26.07 | 26.07 | -0.761% | 10 | 33 | -34.139% |
| 2026-06-30 | 26.27 | 26.27 | 26.27 | 26.27 | -4.991% | 1 | 32 | -34.640% |
| 2026-06-29 | 28.68 | 28.68 | 27.65 | 27.65 | -7.370% | 3 | 29 | -37.902% |
| 2026-06-24 | 29.85 | 29.85 | 29.85 | 29.85 | +10.679% | 2 | 29 | -42.479% |
| 2026-06-22 | 26.96 | 26.97 | 26.96 | 26.97 | -0.882% | 2 | 27 | -36.337% |
| 2026-06-15 | 27.22 | 27.22 | 27.21 | 27.21 | -10.962% | 4 | 23 | -36.898% |
| 2026-06-05 | 30.56 | 30.56 | 30.56 | 30.56 | +12.436% | 3 | 23 | -43.815% |
| 2026-06-01 | 27.18 | 27.18 | 27.18 | 27.18 | -0.984% | 1 | 23 | -36.829% |
| 2026-05-29 | 27.45 | 27.45 | 27.45 | 27.45 | -14.379% | 3 | 20 | -37.450% |
| 2026-05-18 | 32.06 | 32.06 | 32.06 | 32.06 | -2.167% | 1 | 20 | -46.444% |
| 2026-05-13 | 32.77 | 32.77 | 32.77 | 32.77 | -1.886% | 1 | 20 | -47.605% |
| 2026-05-06 | 33.73 | 33.73 | 33.21 | 33.40 | -3.076% | 20 | 28 | -48.593% |
| 2026-05-01 | 34.54 | 34.54 | 34.46 | 34.46 | -2.847% | 7 | 28 | -50.174% |
| 2026-04-30 | 35.47 | 35.47 | 35.47 | 35.47 | -4.057% | 2 | 28 | -51.593% |
| 2026-04-29 | 38.30 | 38.30 | 36.97 | 36.97 | -2.659% | 7 | 30 | -53.557% |
| 2026-04-28 | 38.22 | 38.22 | 37.98 | 37.98 | +2.732% | 22 | 34 | -54.792% |
| 2026-04-27 | 36.97 | 36.97 | 36.97 | 36.97 | -1.936% | 2 | 14 | -53.557% |
| 2026-04-17 | 37.95 | 37.95 | 37.70 | 37.70 | -7.439% | 8 | 16 | -54.456% |
| 2026-04-16 | 40.76 | 40.76 | 40.73 | 40.73 | -15.480% | 4 | 10 | -57.844% |
| 2026-04-08 | 48.19 | 48.19 | 48.19 | 48.19 | -14.723% | 4 | 6 | -64.370% |
| 2026-04-07 | 56.59 | 56.59 | 56.51 | 56.51 | -2.434% | 2 | 6 | -69.616% |
| 2026-04-01 | 57.98 | 57.98 | 57.92 | 57.92 | -15.936% | 2 | 6 | -70.356% |
| 2026-03-27 | 68.90 | 68.90 | 68.90 | 68.90 | +12.051% | 4 | 0 | -75.080% |
| 2026-03-26 | 61.50 | 61.50 | 61.49 | 61.49 | 0.000% | 2 | 0 | -72.077% |