SPY270917P00680000
SPY Sep 17 2027 680.00 Put
optionOPRA
EODOct 27, 2026
19.39USD-3.098%(-0.62)1Vol2,997OI
SPY270917P00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.39 | 19.39 | 19.39 | 19.39 | -3.098% | 1 | 2,997 | 0.000% |
| 2026-10-26 | 20.02 | 20.02 | 20.01 | 20.01 | -6.320% | 56 | 2,999 | -3.098% |
| 2026-10-23 | 21.40 | 21.40 | 21.36 | 21.36 | +1.860% | 2 | 2,998 | -9.223% |
| 2026-10-22 | 20.62 | 20.97 | 20.62 | 20.97 | +8.204% | 57 | 2,997 | -7.535% |
| 2026-10-19 | 19.38 | 19.38 | 19.38 | 19.38 | -7.273% | 2 | 2,997 | +0.052% |
| 2026-10-16 | 18.56 | 21.37 | 18.56 | 20.90 | +7.843% | 104 | 3,004 | -7.225% |
| 2026-10-14 | 19.23 | 19.38 | 19.23 | 19.38 | +9.740% | 2 | 3,002 | +0.052% |
| 2026-10-13 | 17.85 | 17.85 | 17.65 | 17.66 | -1.230% | 105 | 2,905 | +9.796% |
| 2026-10-09 | 17.88 | 17.88 | 17.88 | 17.88 | +1.017% | 10 | 2,905 | +8.445% |
| 2026-10-06 | 17.70 | 17.70 | 17.70 | 17.70 | -3.752% | 14 | 2,905 | +9.548% |
| 2026-10-05 | 19.08 | 19.08 | 18.39 | 18.39 | -5.010% | 9 | 2,898 | +5.438% |
| 2026-10-02 | 19.36 | 19.36 | 19.36 | 19.36 | -0.463% | 6 | 2,892 | +0.155% |
| 2026-09-30 | 19.12 | 19.45 | 19.12 | 19.45 | -1.469% | 1,501 | 1,392 | -0.308% |
| 2026-09-29 | 19.50 | 19.78 | 19.50 | 19.74 | -0.404% | 1,002 | 407 | -1.773% |
| 2026-09-28 | 19.31 | 19.82 | 19.31 | 19.82 | +2.588% | 18 | 407 | -2.170% |
| 2026-09-25 | 19.32 | 19.32 | 19.32 | 19.32 | -1.579% | 1 | 407 | +0.362% |
| 2026-09-24 | 20.14 | 20.14 | 19.63 | 19.63 | +2.027% | 2 | 405 | -1.223% |
| 2026-09-23 | 19.24 | 19.24 | 19.24 | 19.24 | +2.888% | 1 | 405 | +0.780% |
| 2026-09-22 | 18.93 | 18.93 | 18.70 | 18.70 | -1.267% | 2 | 404 | +3.690% |
| 2026-09-21 | 19.49 | 19.49 | 18.84 | 18.94 | -8.192% | 45 | 393 | +2.376% |
| 2026-09-18 | 20.70 | 21.25 | 20.60 | 20.63 | -1.008% | 7 | 393 | -6.011% |
| 2026-09-17 | 20.91 | 20.91 | 20.84 | 20.84 | -8.072% | 2 | 394 | -6.958% |
| 2026-09-16 | 21.42 | 23.53 | 21.42 | 22.67 | +2.209% | 46 | 363 | -14.468% |
| 2026-09-15 | 22.09 | 22.31 | 22.09 | 22.18 | +5.318% | 4 | 361 | -12.579% |
| 2026-09-11 | 21.06 | 21.06 | 20.90 | 21.06 | -7.347% | 8 | 354 | -7.930% |
| 2026-09-10 | 22.85 | 22.85 | 22.52 | 22.73 | +4.123% | 23 | 353 | -14.694% |
| 2026-09-09 | 21.63 | 22.16 | 21.55 | 21.83 | +3.215% | 11 | 351 | -11.177% |
| 2026-09-08 | 21.15 | 21.15 | 21.15 | 21.15 | +5.119% | 2 | 349 | -8.322% |
| 2026-09-04 | 20.12 | 20.12 | 20.12 | 20.12 | +1.258% | 1 | 348 | -3.628% |
| 2026-09-03 | 20.75 | 20.75 | 19.87 | 19.87 | -9.103% | 10 | 342 | -2.416% |
| 2026-09-01 | 22.09 | 22.09 | 21.86 | 21.86 | -1.354% | 2 | 341 | -11.299% |
| 2026-08-31 | 22.16 | 22.16 | 22.16 | 22.16 | +3.891% | 1 | 341 | -12.500% |
| 2026-08-28 | 21.92 | 21.92 | 21.33 | 21.33 | -9.118% | 3 | 340 | -9.095% |
| 2026-08-26 | 23.47 | 23.47 | 23.47 | 23.47 | -4.165% | 6 | 340 | -17.384% |
| 2026-08-20 | 24.15 | 24.49 | 24.15 | 24.49 | +0.041% | 2 | 341 | -20.825% |
| 2026-08-18 | 24.48 | 24.48 | 24.48 | 24.48 | +4.660% | 2 | 343 | -20.792% |
| 2026-08-10 | 23.34 | 23.39 | 23.34 | 23.39 | -1.764% | 2 | 341 | -17.101% |
| 2026-08-07 | 23.81 | 23.81 | 23.81 | 23.81 | +0.379% | 1 | 341 | -18.564% |
| 2026-08-06 | 23.88 | 23.88 | 23.64 | 23.72 | -0.712% | 9 | 333 | -18.255% |
| 2026-08-05 | 23.89 | 23.89 | 23.89 | 23.89 | -0.624% | 18 | 315 | -18.836% |
| 2026-08-04 | 25.03 | 25.03 | 23.95 | 24.04 | -7.217% | 6 | 314 | -19.343% |
| 2026-08-03 | 26.86 | 26.86 | 25.91 | 25.91 | -16.392% | 8 | 307 | -25.164% |
| 2026-07-30 | 30.99 | 30.99 | 30.99 | 30.99 | -4.499% | 1 | 307 | -37.431% |
| 2026-07-29 | 31.65 | 32.45 | 29.54 | 32.45 | +4.173% | 6 | 307 | -40.247% |
| 2026-07-27 | 31.15 | 31.15 | 31.15 | 31.15 | -2.595% | 3 | 307 | -37.753% |
| 2026-07-23 | 31.98 | 31.98 | 31.98 | 31.98 | +2.336% | 1 | 307 | -39.368% |
| 2026-07-17 | 31.85 | 31.85 | 31.25 | 31.25 | +9.880% | 5 | 306 | -37.952% |
| 2026-07-16 | 28.44 | 28.44 | 28.44 | 28.44 | -0.070% | 1 | 305 | -31.821% |
| 2026-07-15 | 28.46 | 28.46 | 28.46 | 28.46 | -0.698% | 1 | 304 | -31.869% |
| 2026-07-14 | 29.23 | 29.23 | 28.66 | 28.66 | -2.084% | 4 | 304 | -32.345% |
| 2026-07-13 | 28.74 | 29.29 | 28.74 | 29.27 | +4.536% | 4 | 302 | -33.755% |
| 2026-07-10 | 28.25 | 28.25 | 28.00 | 28.00 | -2.845% | 4 | 298 | -30.750% |
| 2026-07-09 | 28.82 | 28.82 | 28.82 | 28.82 | -5.384% | 1 | 297 | -32.720% |
| 2026-07-08 | 30.32 | 30.46 | 30.25 | 30.46 | +2.732% | 4 | 299 | -36.343% |
| 2026-07-07 | 29.92 | 29.94 | 28.91 | 29.65 | +3.780% | 137 | 227 | -34.604% |
| 2026-07-06 | 29.25 | 29.25 | 28.57 | 28.57 | -8.664% | 31 | 196 | -32.132% |
| 2026-07-02 | 31.28 | 31.28 | 31.28 | 31.28 | +6.106% | 1 | 196 | -38.012% |
| 2026-07-01 | 29.55 | 29.55 | 29.13 | 29.48 | -0.304% | 62 | 196 | -34.227% |
| 2026-06-30 | 29.57 | 29.57 | 29.57 | 29.57 | -7.882% | 60 | 146 | -34.427% |
| 2026-06-29 | 32.66 | 32.66 | 32.10 | 32.10 | -2.874% | 2 | 146 | -39.595% |
| 2026-06-25 | 33.55 | 33.55 | 33.05 | 33.05 | -2.565% | 2 | 146 | -41.331% |
| 2026-06-24 | 34.25 | 34.25 | 33.65 | 33.92 | +3.573% | 42 | 174 | -42.836% |
| 2026-06-23 | 34.25 | 34.25 | 32.75 | 32.75 | +4.968% | 8 | 174 | -40.794% |
| 2026-06-22 | 30.07 | 31.55 | 30.07 | 31.20 | +1.332% | 8 | 168 | -37.853% |
| 2026-06-18 | 30.45 | 30.98 | 30.45 | 30.79 | -5.899% | 37 | 172 | -37.025% |
| 2026-06-17 | 30.42 | 32.72 | 30.42 | 32.72 | +8.704% | 6 | 173 | -40.740% |
| 2026-06-15 | 30.59 | 30.59 | 30.10 | 30.10 | -19.733% | 9 | 164 | -35.581% |
| 2026-06-11 | 37.50 | 37.50 | 37.50 | 37.50 | +1.351% | 2 | 162 | -48.293% |
| 2026-06-10 | 37.00 | 37.00 | 37.00 | 37.00 | +11.011% | 2 | 164 | -47.595% |
| 2026-06-08 | 32.99 | 33.68 | 32.99 | 33.33 | -3.279% | 4 | 165 | -41.824% |
| 2026-06-05 | 32.31 | 34.46 | 32.31 | 34.46 | +13.804% | 13 | 155 | -43.732% |
| 2026-06-02 | 30.48 | 30.48 | 30.28 | 30.28 | +0.464% | 6 | 155 | -35.964% |
| 2026-06-01 | 30.49 | 30.49 | 30.14 | 30.14 | -0.855% | 4 | 155 | -35.667% |
| 2026-05-29 | 30.70 | 30.70 | 30.40 | 30.40 | -0.913% | 2 | 155 | -36.217% |
| 2026-05-28 | 31.11 | 31.11 | 30.68 | 30.68 | -7.030% | 6 | 151 | -36.799% |
| 2026-05-21 | 33.00 | 33.00 | 33.00 | 33.00 | -6.753% | 1 | 150 | -41.242% |
| 2026-05-20 | 35.39 | 35.39 | 35.39 | 35.39 | -1.640% | 2 | 148 | -45.211% |
| 2026-05-19 | 35.98 | 35.98 | 35.98 | 35.98 | +1.524% | 1 | 147 | -46.109% |
| 2026-05-18 | 35.44 | 35.44 | 35.44 | 35.44 | +1.839% | 1 | 147 | -45.288% |
| 2026-05-15 | 34.80 | 34.80 | 34.80 | 34.80 | -0.458% | 1 | 146 | -44.282% |
| 2026-05-14 | 34.96 | 34.96 | 34.96 | 34.96 | +0.460% | 1 | 146 | -44.537% |
| 2026-05-13 | 34.96 | 34.96 | 34.80 | 34.80 | -5.306% | 56 | 90 | -44.282% |
| 2026-05-12 | 36.95 | 36.95 | 36.75 | 36.75 | +1.632% | 5 | 86 | -47.238% |
| 2026-05-08 | 36.16 | 36.16 | 36.16 | 36.16 | -0.659% | 1 | 86 | -46.377% |
| 2026-05-07 | 36.45 | 36.45 | 36.40 | 36.40 | -0.601% | 2 | 88 | -46.731% |
| 2026-05-06 | 37.14 | 37.14 | 36.62 | 36.62 | -5.350% | 2 | 89 | -47.051% |
| 2026-05-05 | 38.69 | 38.69 | 38.69 | 38.69 | +0.026% | 1 | 89 | -49.884% |
| 2026-05-01 | 37.60 | 38.79 | 37.60 | 38.68 | -6.863% | 22 | 68 | -49.871% |
| 2026-04-28 | 41.53 | 41.53 | 41.53 | 41.53 | +0.630% | 1 | 68 | -53.311% |
| 2026-04-24 | 41.27 | 41.27 | 41.27 | 41.27 | -1.878% | 1 | 67 | -53.017% |
| 2026-04-22 | 42.06 | 42.06 | 42.06 | 42.06 | -4.279% | 1 | 66 | -53.899% |
| 2026-04-21 | 43.94 | 43.94 | 43.94 | 43.94 | +3.049% | 1 | 66 | -55.872% |
| 2026-04-20 | 42.40 | 42.83 | 42.40 | 42.64 | -6.430% | 57 | 66 | -54.526% |
| 2026-04-15 | 45.57 | 45.57 | 45.57 | 45.57 | -1.789% | 5 | 13 | -57.450% |
| 2026-04-14 | 46.26 | 46.48 | 46.26 | 46.40 | -9.692% | 6 | 8 | -58.211% |
| 2026-04-13 | 52.30 | 52.30 | 51.38 | 51.38 | -0.272% | 2 | 12 | -62.262% |
| 2026-04-10 | 51.52 | 51.52 | 51.52 | 51.52 | +0.625% | 1 | 11 | -62.364% |
| 2026-04-09 | 51.20 | 51.20 | 51.20 | 51.20 | -4.030% | 1 | 11 | -62.129% |
| 2026-04-08 | 52.80 | 53.35 | 52.80 | 53.35 | -15.997% | 9 | 10 | -63.655% |
| 2026-04-01 | 63.51 | 63.51 | 63.51 | 63.51 | 0.000% | 1 | 1 | -69.469% |