SPY270917P00675000
SPY Sep 17 2027 675.00 Put
optionOPRA
EODOct 27, 2026
18.48USD-2.067%(-0.39)3Vol3,468OI
SPY270917P00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.58 | 18.58 | 18.48 | 18.48 | -2.067% | 3 | 3,466 | 0.000% |
| 2026-10-26 | 19.25 | 19.25 | 18.84 | 18.87 | -6.119% | 18 | 3,460 | -2.067% |
| 2026-10-23 | 21.00 | 21.00 | 20.10 | 20.10 | +1.208% | 12 | 3,460 | -8.060% |
| 2026-10-22 | 18.90 | 19.86 | 18.90 | 19.86 | +12.905% | 2 | 3,462 | -6.949% |
| 2026-10-21 | 17.59 | 17.59 | 17.59 | 17.59 | -3.458% | 2 | 3,460 | +5.060% |
| 2026-10-20 | 18.13 | 18.22 | 18.13 | 18.22 | -2.775% | 5 | 3,456 | +1.427% |
| 2026-10-19 | 18.05 | 18.74 | 18.05 | 18.74 | -8.272% | 7 | 3,456 | -1.387% |
| 2026-10-16 | 18.09 | 20.43 | 18.09 | 20.43 | +16.212% | 8 | 3,455 | -9.545% |
| 2026-10-15 | 18.17 | 18.17 | 17.58 | 17.58 | -5.636% | 3 | 3,455 | +5.119% |
| 2026-10-14 | 18.23 | 18.68 | 18.23 | 18.63 | +8.884% | 5 | 3,460 | -0.805% |
| 2026-10-13 | 17.00 | 17.11 | 17.00 | 17.11 | +0.884% | 6 | 3,455 | +8.007% |
| 2026-10-12 | 16.96 | 16.96 | 16.96 | 16.96 | -5.725% | 10 | 3,465 | +8.962% |
| 2026-10-08 | 17.99 | 17.99 | 17.99 | 17.99 | +5.948% | 1 | 3,465 | +2.724% |
| 2026-10-06 | 17.25 | 17.25 | 16.98 | 16.98 | -8.464% | 62 | 3,464 | +8.834% |
| 2026-10-02 | 18.57 | 18.67 | 18.55 | 18.55 | -3.234% | 12 | 3,473 | -0.377% |
| 2026-10-01 | 19.17 | 19.17 | 19.17 | 19.17 | +3.175% | 1 | 3,473 | -3.599% |
| 2026-09-30 | 18.58 | 18.58 | 18.58 | 18.58 | -2.313% | 1 | 3,474 | -0.538% |
| 2026-09-29 | 19.04 | 19.04 | 19.02 | 19.02 | +2.811% | 3 | 3,474 | -2.839% |
| 2026-09-28 | 18.50 | 18.50 | 18.50 | 18.50 | +1.204% | 1 | 3,473 | -0.108% |
| 2026-09-25 | 18.50 | 18.50 | 18.17 | 18.28 | -3.178% | 16 | 3,471 | +1.094% |
| 2026-09-24 | 18.88 | 18.88 | 18.88 | 18.88 | +0.963% | 300 | 3,471 | -2.119% |
| 2026-09-23 | 18.64 | 18.70 | 18.64 | 18.70 | +4.236% | 15 | 3,459 | -1.176% |
| 2026-09-22 | 18.11 | 18.34 | 17.94 | 17.94 | -1.266% | 47 | 3,426 | +3.010% |
| 2026-09-21 | 18.37 | 18.37 | 18.17 | 18.17 | -9.331% | 6 | 3,427 | +1.706% |
| 2026-09-18 | 20.24 | 20.24 | 20.04 | 20.04 | +0.552% | 8 | 3,427 | -7.784% |
| 2026-09-17 | 20.04 | 20.04 | 19.93 | 19.93 | -11.579% | 2 | 3,426 | -7.275% |
| 2026-09-16 | 22.54 | 22.54 | 22.54 | 22.54 | +6.321% | 1 | 3,426 | -18.012% |
| 2026-09-15 | 21.32 | 21.32 | 21.09 | 21.20 | +3.871% | 28 | 3,412 | -12.830% |
| 2026-09-14 | 21.40 | 21.40 | 20.41 | 20.41 | +1.593% | 8 | 3,412 | -9.456% |
| 2026-09-11 | 20.13 | 20.14 | 20.09 | 20.09 | -8.599% | 69 | 3,412 | -8.014% |
| 2026-09-10 | 22.00 | 22.00 | 21.98 | 21.98 | +5.017% | 2 | 3,411 | -15.924% |
| 2026-09-09 | 21.30 | 21.30 | 20.93 | 20.93 | +3.614% | 5 | 3,411 | -11.706% |
| 2026-09-08 | 19.94 | 20.20 | 19.94 | 20.20 | +4.016% | 5 | 3,411 | -8.515% |
| 2026-09-04 | 19.48 | 19.48 | 19.42 | 19.42 | +0.988% | 12 | 3,401 | -4.840% |
| 2026-09-03 | 19.72 | 19.91 | 19.23 | 19.23 | -5.084% | 15 | 3,408 | -3.900% |
| 2026-09-02 | 20.21 | 20.31 | 20.21 | 20.26 | -5.239% | 48 | 3,394 | -8.786% |
| 2026-08-31 | 21.77 | 21.77 | 21.38 | 21.38 | +4.090% | 3 | 3,395 | -13.564% |
| 2026-08-28 | 20.55 | 20.55 | 20.54 | 20.54 | -4.643% | 12 | 3,385 | -10.029% |
| 2026-08-27 | 21.60 | 21.60 | 21.54 | 21.54 | -5.733% | 65 | 3,346 | -14.206% |
| 2026-08-25 | 22.71 | 22.85 | 22.68 | 22.85 | -1.296% | 3,206 | 184 | -19.125% |
| 2026-08-24 | 23.15 | 23.15 | 23.15 | 23.15 | +1.048% | 10 | 184 | -20.173% |
| 2026-08-21 | 22.91 | 22.91 | 22.91 | 22.91 | -0.951% | 1 | 185 | -19.337% |
| 2026-08-17 | 23.07 | 23.13 | 23.07 | 23.13 | +2.527% | 6 | 182 | -20.104% |
| 2026-08-14 | 22.56 | 22.56 | 22.56 | 22.56 | +0.804% | 1 | 182 | -18.085% |
| 2026-08-13 | 22.38 | 22.38 | 22.38 | 22.38 | -0.842% | 1 | 182 | -17.426% |
| 2026-08-12 | 22.67 | 22.67 | 22.57 | 22.57 | -1.009% | 2 | 181 | -18.121% |
| 2026-08-10 | 22.55 | 22.80 | 22.55 | 22.80 | -1.554% | 2 | 181 | -18.947% |
| 2026-08-07 | 23.16 | 23.16 | 23.16 | 23.16 | -0.258% | 40 | 181 | -20.207% |
| 2026-08-05 | 23.22 | 23.22 | 23.22 | 23.22 | +0.389% | 40 | 141 | -20.413% |
| 2026-08-04 | 23.52 | 23.59 | 23.13 | 23.13 | -7.849% | 50 | 179 | -20.104% |
| 2026-08-03 | 25.17 | 25.17 | 25.10 | 25.10 | -6.028% | 2 | 178 | -26.375% |
| 2026-07-31 | 28.06 | 28.06 | 26.71 | 26.71 | -7.546% | 2 | 176 | -30.812% |
| 2026-07-24 | 28.89 | 28.89 | 28.89 | 28.89 | +3.511% | 1 | 175 | -36.033% |
| 2026-07-21 | 27.91 | 27.91 | 27.91 | 27.91 | -6.279% | 1 | 175 | -33.787% |
| 2026-07-20 | 28.45 | 29.78 | 28.45 | 29.78 | +7.277% | 2 | 173 | -37.945% |
| 2026-07-14 | 27.85 | 27.85 | 27.76 | 27.76 | -1.769% | 20 | 153 | -33.429% |
| 2026-07-13 | 27.40 | 28.26 | 27.40 | 28.26 | +4.628% | 8 | 145 | -34.607% |
| 2026-07-10 | 27.01 | 27.01 | 27.01 | 27.01 | -3.121% | 1 | 145 | -31.581% |
| 2026-07-07 | 27.89 | 27.92 | 27.87 | 27.88 | +0.252% | 6 | 151 | -33.716% |
| 2026-07-06 | 27.93 | 27.93 | 27.60 | 27.81 | -6.678% | 11 | 140 | -33.549% |
| 2026-06-29 | 29.80 | 29.82 | 29.80 | 29.80 | -7.396% | 12 | 150 | -37.987% |
| 2026-06-26 | 32.34 | 32.34 | 32.18 | 32.18 | -1.740% | 2 | 150 | -42.573% |
| 2026-06-24 | 32.75 | 32.75 | 32.75 | 32.75 | +1.676% | 1 | 150 | -43.573% |
| 2026-06-23 | 32.21 | 32.21 | 32.21 | 32.21 | +6.374% | 1 | 149 | -42.627% |
| 2026-06-22 | 28.95 | 30.28 | 28.95 | 30.28 | +1.884% | 13 | 136 | -38.970% |
| 2026-06-17 | 29.72 | 29.72 | 29.72 | 29.72 | -12.253% | 1 | 135 | -37.820% |
| 2026-06-11 | 33.96 | 34.00 | 33.87 | 33.87 | +0.714% | 12 | 124 | -45.438% |
| 2026-06-09 | 33.63 | 33.63 | 33.63 | 33.63 | +6.593% | 2 | 124 | -45.049% |
| 2026-06-05 | 31.12 | 31.55 | 31.12 | 31.55 | +6.985% | 4 | 121 | -41.426% |
| 2026-06-02 | 29.49 | 29.49 | 29.49 | 29.49 | -0.506% | 40 | 81 | -37.335% |
| 2026-06-01 | 29.64 | 29.64 | 29.64 | 29.64 | -13.561% | 5 | 76 | -37.652% |
| 2026-05-18 | 34.29 | 34.29 | 34.29 | 34.29 | +1.210% | 1 | 76 | -46.107% |
| 2026-05-15 | 33.86 | 33.88 | 33.86 | 33.88 | +4.118% | 7 | 69 | -45.455% |
| 2026-05-14 | 32.54 | 32.54 | 32.54 | 32.54 | -9.511% | 6 | 63 | -43.208% |
| 2026-05-12 | 35.49 | 35.96 | 35.49 | 35.96 | +4.474% | 3 | 62 | -48.610% |
| 2026-05-11 | 34.42 | 34.42 | 34.42 | 34.42 | -0.029% | 1 | 61 | -46.310% |
| 2026-05-08 | 34.43 | 34.43 | 34.43 | 34.43 | -2.243% | 1 | 62 | -46.326% |
| 2026-05-06 | 35.22 | 35.22 | 35.22 | 35.22 | -5.576% | 3 | 65 | -47.530% |
| 2026-05-04 | 37.30 | 37.30 | 37.30 | 37.30 | +0.215% | 1 | 64 | -50.456% |
| 2026-05-01 | 37.06 | 37.22 | 37.06 | 37.22 | -5.196% | 4 | 61 | -50.349% |
| 2026-04-30 | 40.03 | 40.03 | 39.26 | 39.26 | -2.484% | 56 | 61 | -52.929% |
| 2026-04-29 | 40.26 | 40.26 | 40.26 | 40.26 | -0.494% | 2 | 49 | -54.098% |
| 2026-04-24 | 40.85 | 40.85 | 40.46 | 40.46 | -1.003% | 56 | 47 | -54.325% |
| 2026-04-17 | 40.87 | 40.87 | 40.87 | 40.87 | -6.476% | 1 | 19 | -54.783% |
| 2026-04-16 | 43.57 | 43.70 | 43.44 | 43.70 | -0.659% | 5 | 18 | -57.712% |
| 2026-04-15 | 43.99 | 43.99 | 43.99 | 43.99 | -11.005% | 1 | 14 | -57.990% |
| 2026-04-13 | 49.43 | 49.43 | 49.43 | 49.43 | +0.081% | 1 | 15 | -62.614% |
| 2026-04-09 | 51.76 | 51.76 | 49.39 | 49.39 | -4.836% | 11 | 14 | -62.584% |
| 2026-04-08 | 50.80 | 51.90 | 50.80 | 51.90 | -24.695% | 4 | 3 | -64.393% |
| 2026-03-27 | 68.92 | 68.92 | 68.92 | 68.92 | 0.000% | 1 | 1 | -73.186% |