SPY270917P00670000
SPY Sep 17 2027 670.00 Put
optionOPRA
EODOct 27, 2026
17.85USD-3.304%(-0.61)6Vol845OI
SPY270917P00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.88 | 17.88 | 17.85 | 17.85 | -3.304% | 6 | 839 | 0.000% |
| 2026-10-26 | 19.02 | 19.02 | 18.36 | 18.46 | -7.700% | 7 | 832 | -3.304% |
| 2026-10-23 | 20.00 | 20.00 | 20.00 | 20.00 | +3.896% | 1 | 831 | -10.750% |
| 2026-10-22 | 18.10 | 19.25 | 18.10 | 19.25 | +13.036% | 13 | 830 | -7.273% |
| 2026-10-21 | 17.15 | 17.15 | 17.03 | 17.03 | -2.407% | 3 | 832 | +4.815% |
| 2026-10-20 | 18.54 | 18.54 | 17.45 | 17.45 | +0.115% | 12 | 820 | +2.292% |
| 2026-10-19 | 17.84 | 18.10 | 17.43 | 17.43 | -10.478% | 15 | 819 | +2.410% |
| 2026-10-16 | 17.12 | 19.63 | 17.12 | 19.47 | +5.073% | 453 | 519 | -8.320% |
| 2026-10-15 | 18.53 | 18.53 | 18.53 | 18.53 | +5.404% | 1 | 519 | -3.670% |
| 2026-10-14 | 16.95 | 17.95 | 16.95 | 17.58 | +7.326% | 6 | 517 | +1.536% |
| 2026-10-13 | 16.38 | 16.38 | 16.38 | 16.38 | -0.304% | 1 | 517 | +8.974% |
| 2026-10-12 | 16.39 | 16.51 | 16.39 | 16.43 | -4.142% | 95 | 599 | +8.643% |
| 2026-10-08 | 17.14 | 17.14 | 17.14 | 17.14 | +2.512% | 1 | 598 | +4.142% |
| 2026-10-07 | 17.19 | 17.19 | 16.72 | 16.72 | +2.076% | 2 | 597 | +6.758% |
| 2026-10-06 | 16.66 | 16.66 | 16.32 | 16.38 | -5.808% | 68 | 587 | +8.974% |
| 2026-10-05 | 17.39 | 17.39 | 17.39 | 17.39 | -3.710% | 1 | 587 | +2.645% |
| 2026-10-02 | 17.85 | 18.06 | 17.85 | 18.06 | -7.147% | 11 | 584 | -1.163% |
| 2026-10-01 | 19.46 | 19.46 | 19.45 | 19.45 | +10.763% | 2 | 585 | -8.226% |
| 2026-09-25 | 17.57 | 17.57 | 17.49 | 17.56 | -2.282% | 189 | 706 | +1.651% |
| 2026-09-24 | 17.97 | 17.97 | 17.97 | 17.97 | +0.616% | 4 | 702 | -0.668% |
| 2026-09-23 | 17.99 | 17.99 | 17.86 | 17.86 | +3.717% | 3 | 701 | -0.056% |
| 2026-09-22 | 17.51 | 17.51 | 17.22 | 17.22 | -4.067% | 70 | 635 | +3.659% |
| 2026-09-21 | 18.19 | 18.23 | 17.95 | 17.95 | -6.070% | 49 | 608 | -0.557% |
| 2026-09-18 | 19.60 | 19.60 | 19.11 | 19.11 | -0.105% | 3 | 610 | -6.593% |
| 2026-09-17 | 19.20 | 19.20 | 19.12 | 19.13 | -11.762% | 16 | 625 | -6.691% |
| 2026-09-16 | 21.68 | 21.68 | 21.68 | 21.68 | +6.956% | 1 | 628 | -17.666% |
| 2026-09-15 | 20.48 | 20.48 | 20.27 | 20.27 | +2.893% | 3 | 628 | -11.939% |
| 2026-09-14 | 20.63 | 20.63 | 19.70 | 19.70 | +1.285% | 6 | 623 | -9.391% |
| 2026-09-11 | 19.62 | 19.62 | 19.45 | 19.45 | -8.899% | 2 | 623 | -8.226% |
| 2026-09-10 | 21.35 | 21.35 | 21.35 | 21.35 | +10.852% | 6 | 626 | -16.393% |
| 2026-09-08 | 19.26 | 19.26 | 19.26 | 19.26 | +4.788% | 1 | 626 | -7.321% |
| 2026-09-03 | 18.93 | 18.93 | 18.30 | 18.38 | -11.464% | 7 | 622 | -2.884% |
| 2026-09-01 | 20.26 | 20.91 | 20.26 | 20.76 | +0.924% | 8 | 619 | -14.017% |
| 2026-08-31 | 20.84 | 20.84 | 20.57 | 20.57 | +0.097% | 3 | 618 | -13.223% |
| 2026-08-28 | 19.77 | 20.67 | 19.77 | 20.55 | +0.097% | 4 | 615 | -13.139% |
| 2026-08-27 | 20.53 | 20.53 | 20.53 | 20.53 | -4.689% | 1 | 615 | -13.054% |
| 2026-08-26 | 21.58 | 21.58 | 21.54 | 21.54 | -1.464% | 23 | 596 | -17.131% |
| 2026-08-25 | 21.87 | 21.87 | 21.86 | 21.86 | -0.952% | 39 | 561 | -18.344% |
| 2026-08-24 | 22.45 | 22.45 | 22.05 | 22.07 | -0.045% | 11 | 551 | -19.121% |
| 2026-08-21 | 22.40 | 22.40 | 22.07 | 22.08 | -3.073% | 117 | 448 | -19.158% |
| 2026-08-20 | 22.80 | 22.80 | 22.78 | 22.78 | +3.829% | 2 | 447 | -21.642% |
| 2026-08-19 | 21.96 | 21.96 | 21.94 | 21.94 | -2.662% | 54 | 401 | -18.642% |
| 2026-08-18 | 22.84 | 22.84 | 22.52 | 22.54 | +3.632% | 64 | 401 | -20.807% |
| 2026-08-14 | 21.75 | 21.75 | 21.75 | 21.75 | +0.508% | 2 | 401 | -17.931% |
| 2026-08-13 | 21.64 | 21.64 | 21.64 | 21.64 | -0.460% | 3 | 401 | -17.514% |
| 2026-08-12 | 21.91 | 21.91 | 21.74 | 21.74 | -2.160% | 12 | 401 | -17.893% |
| 2026-08-11 | 21.93 | 22.22 | 21.93 | 22.22 | +1.600% | 11 | 401 | -19.667% |
| 2026-08-10 | 21.75 | 21.87 | 21.75 | 21.87 | -1.041% | 4 | 401 | -18.381% |
| 2026-08-07 | 21.89 | 22.10 | 21.84 | 22.10 | -0.852% | 9 | 392 | -19.231% |
| 2026-08-06 | 22.36 | 22.36 | 22.29 | 22.29 | +0.997% | 3 | 392 | -19.919% |
| 2026-08-05 | 22.01 | 22.20 | 22.01 | 22.07 | -1.164% | 43 | 374 | -19.121% |
| 2026-08-04 | 23.13 | 23.13 | 22.20 | 22.33 | -8.069% | 8 | 371 | -20.063% |
| 2026-08-03 | 24.24 | 24.29 | 24.24 | 24.29 | -7.255% | 10 | 369 | -26.513% |
| 2026-07-31 | 26.19 | 26.19 | 26.19 | 26.19 | -7.652% | 1 | 369 | -31.844% |
| 2026-07-30 | 28.36 | 28.36 | 28.36 | 28.36 | -3.603% | 1 | 369 | -37.059% |
| 2026-07-29 | 29.15 | 29.42 | 29.14 | 29.42 | +7.138% | 3 | 368 | -39.327% |
| 2026-07-28 | 28.50 | 28.50 | 27.46 | 27.46 | -7.914% | 15 | 368 | -34.996% |
| 2026-07-23 | 29.29 | 29.82 | 29.29 | 29.82 | +10.322% | 4 | 366 | -40.141% |
| 2026-07-21 | 27.03 | 27.03 | 27.03 | 27.03 | -5.852% | 5 | 363 | -33.962% |
| 2026-07-20 | 27.29 | 28.74 | 27.29 | 28.71 | +0.631% | 12 | 354 | -37.827% |
| 2026-07-17 | 28.53 | 28.53 | 28.53 | 28.53 | +4.544% | 21 | 334 | -37.434% |
| 2026-07-16 | 27.29 | 27.29 | 27.29 | 27.29 | +2.019% | 2 | 334 | -34.591% |
| 2026-07-14 | 26.86 | 27.17 | 26.75 | 26.75 | -1.943% | 19 | 334 | -33.271% |
| 2026-07-13 | 26.39 | 27.28 | 26.39 | 27.28 | +4.722% | 20 | 326 | -34.567% |
| 2026-07-10 | 26.05 | 26.05 | 26.05 | 26.05 | -3.910% | 3 | 326 | -31.478% |
| 2026-07-09 | 27.11 | 27.11 | 27.11 | 27.11 | -2.412% | 1 | 326 | -34.157% |
| 2026-07-08 | 29.05 | 29.05 | 27.73 | 27.78 | +3.042% | 15 | 312 | -35.745% |
| 2026-07-07 | 26.96 | 26.96 | 26.96 | 26.96 | +1.315% | 1 | 312 | -33.791% |
| 2026-07-06 | 27.00 | 27.00 | 26.61 | 26.61 | -6.730% | 3 | 311 | -32.920% |
| 2026-07-02 | 28.53 | 28.53 | 28.53 | 28.53 | +3.708% | 1 | 311 | -37.434% |
| 2026-07-01 | 27.03 | 27.51 | 27.03 | 27.51 | +0.036% | 2 | 309 | -35.115% |
| 2026-06-30 | 28.75 | 28.75 | 27.50 | 27.50 | -4.315% | 2 | 307 | -35.091% |
| 2026-06-29 | 28.74 | 28.75 | 28.74 | 28.74 | -8.003% | 39 | 305 | -37.891% |
| 2026-06-26 | 32.24 | 32.24 | 31.24 | 31.24 | -0.951% | 2 | 305 | -42.862% |
| 2026-06-24 | 31.54 | 31.54 | 31.54 | 31.54 | +1.578% | 1 | 305 | -43.405% |
| 2026-06-23 | 32.27 | 32.27 | 30.95 | 31.05 | +6.591% | 227 | 83 | -42.512% |
| 2026-06-22 | 29.13 | 29.13 | 29.13 | 29.13 | +1.569% | 5 | 83 | -38.723% |
| 2026-06-17 | 28.68 | 28.68 | 28.68 | 28.68 | +1.235% | 1 | 83 | -37.762% |
| 2026-06-15 | 28.25 | 28.33 | 28.25 | 28.33 | -13.311% | 2 | 81 | -36.993% |
| 2026-06-11 | 32.55 | 32.68 | 32.55 | 32.68 | +5.114% | 16 | 66 | -45.379% |
| 2026-06-08 | 31.09 | 31.09 | 31.09 | 31.09 | -1.302% | 5 | 61 | -42.586% |
| 2026-06-05 | 31.50 | 31.50 | 31.50 | 31.50 | +9.948% | 6 | 55 | -43.333% |
| 2026-06-01 | 28.65 | 28.65 | 28.65 | 28.65 | +1.488% | 4 | 54 | -37.696% |
| 2026-05-29 | 28.49 | 28.49 | 28.11 | 28.23 | -5.774% | 32 | 40 | -36.769% |
| 2026-05-27 | 29.96 | 29.96 | 29.96 | 29.96 | -1.415% | 3 | 37 | -40.421% |
| 2026-05-22 | 30.39 | 30.39 | 30.39 | 30.39 | -4.554% | 4 | 35 | -41.264% |
| 2026-05-21 | 31.84 | 31.84 | 31.84 | 31.84 | -1.637% | 5 | 30 | -43.938% |
| 2026-05-20 | 32.37 | 32.37 | 32.37 | 32.37 | +2.697% | 1 | 30 | -44.856% |
| 2026-05-14 | 31.52 | 31.52 | 31.52 | 31.52 | -3.254% | 4 | 30 | -43.369% |
| 2026-05-13 | 32.58 | 32.58 | 32.58 | 32.58 | -5.947% | 6 | 30 | -45.212% |
| 2026-05-12 | 33.94 | 34.64 | 33.94 | 34.64 | +4.024% | 9 | 26 | -48.470% |
| 2026-05-11 | 33.30 | 33.30 | 33.30 | 33.30 | -3.000% | 6 | 21 | -46.396% |
| 2026-05-06 | 34.84 | 34.86 | 34.33 | 34.33 | -5.505% | 8 | 20 | -48.005% |
| 2026-05-05 | 36.33 | 36.33 | 36.33 | 36.33 | -3.378% | 1 | 20 | -50.867% |
| 2026-05-04 | 36.69 | 37.60 | 36.69 | 37.60 | +5.440% | 2 | 18 | -52.527% |
| 2026-05-01 | 35.66 | 35.66 | 35.66 | 35.66 | -2.966% | 2 | 20 | -49.944% |
| 2026-04-30 | 36.68 | 36.75 | 36.68 | 36.75 | -5.454% | 5 | 20 | -51.429% |
| 2026-04-28 | 38.87 | 38.87 | 38.87 | 38.87 | +1.541% | 1 | 16 | -54.078% |
| 2026-04-27 | 38.28 | 38.28 | 38.28 | 38.28 | -0.829% | 1 | 16 | -53.370% |
| 2026-04-24 | 38.60 | 38.60 | 38.60 | 38.60 | -1.906% | 1 | 16 | -53.756% |
| 2026-04-22 | 39.35 | 39.35 | 39.35 | 39.35 | -1.428% | 1 | 17 | -54.638% |
| 2026-04-20 | 39.92 | 39.92 | 39.92 | 39.92 | +2.071% | 3 | 18 | -55.286% |
| 2026-04-17 | 40.22 | 40.22 | 39.11 | 39.11 | -5.827% | 5 | 19 | -54.359% |
| 2026-04-16 | 41.53 | 41.53 | 41.53 | 41.53 | -1.983% | 1 | 14 | -57.019% |
| 2026-04-15 | 42.37 | 42.37 | 42.37 | 42.37 | -1.989% | 2 | 14 | -57.871% |
| 2026-04-14 | 43.23 | 43.23 | 43.23 | 43.23 | -13.488% | 1 | 13 | -58.709% |
| 2026-04-09 | 49.97 | 49.97 | 49.97 | 49.97 | +1.876% | 10 | 13 | -64.279% |
| 2026-04-08 | 49.05 | 49.05 | 49.05 | 49.05 | -18.318% | 2 | 3 | -63.609% |
| 2026-04-07 | 60.05 | 60.05 | 60.05 | 60.05 | +0.755% | 2 | 3 | -70.275% |
| 2026-04-01 | 59.60 | 59.60 | 59.60 | 59.60 | 0.000% | 1 | 1 | -70.050% |