SPY270917P00685000
SPY Sep 17 2027 685.00 Put
optionOPRA
EODOct 27, 2026
19.98USD-3.757%(-0.78)10Vol2,131OI
SPY270917P00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.09 | 20.09 | 19.84 | 19.98 | -3.757% | 10 | 2,125 | 0.000% |
| 2026-10-26 | 20.76 | 20.76 | 20.76 | 20.76 | -6.822% | 12 | 2,137 | -3.757% |
| 2026-10-23 | 22.28 | 22.28 | 22.28 | 22.28 | +1.273% | 235 | 1,902 | -10.323% |
| 2026-10-22 | 22.00 | 22.00 | 22.00 | 22.00 | +15.486% | 11 | 1,895 | -9.182% |
| 2026-10-21 | 19.05 | 19.05 | 19.05 | 19.05 | -3.053% | 1 | 1,894 | +4.882% |
| 2026-10-20 | 19.65 | 19.65 | 19.65 | 19.65 | -3.202% | 3 | 1,894 | +1.679% |
| 2026-10-19 | 20.11 | 20.30 | 19.89 | 20.30 | -6.192% | 24 | 1,895 | -1.576% |
| 2026-10-16 | 19.22 | 21.64 | 19.22 | 21.64 | +9.183% | 23 | 1,891 | -7.671% |
| 2026-10-15 | 19.82 | 19.82 | 19.82 | 19.82 | -0.950% | 2 | 1,891 | +0.807% |
| 2026-10-14 | 19.26 | 20.01 | 19.26 | 20.01 | +7.407% | 4 | 1,888 | -0.150% |
| 2026-10-13 | 18.40 | 18.73 | 18.40 | 18.63 | +0.976% | 7 | 1,883 | +7.246% |
| 2026-10-12 | 18.45 | 18.45 | 18.45 | 18.45 | -2.484% | 2 | 1,883 | +8.293% |
| 2026-10-09 | 18.92 | 18.92 | 18.92 | 18.92 | -0.578% | 1 | 1,883 | +5.603% |
| 2026-10-08 | 19.03 | 19.03 | 19.03 | 19.03 | +0.901% | 3 | 1,880 | +4.992% |
| 2026-10-07 | 19.23 | 19.23 | 18.86 | 18.86 | +1.616% | 3 | 1,879 | +5.938% |
| 2026-10-06 | 18.56 | 18.56 | 18.56 | 18.56 | -3.132% | 1 | 1,879 | +7.651% |
| 2026-10-05 | 19.48 | 19.48 | 19.16 | 19.16 | -9.237% | 9 | 1,882 | +4.280% |
| 2026-10-01 | 21.11 | 21.11 | 21.11 | 21.11 | +2.976% | 1 | 1,882 | -5.353% |
| 2026-09-30 | 20.07 | 20.50 | 20.07 | 20.50 | -0.292% | 3 | 1,882 | -2.537% |
| 2026-09-29 | 20.56 | 20.56 | 20.56 | 20.56 | +3.943% | 4 | 1,882 | -2.821% |
| 2026-09-25 | 20.36 | 20.36 | 19.77 | 19.78 | -1.982% | 4 | 1,886 | +1.011% |
| 2026-09-23 | 20.18 | 20.18 | 20.18 | 20.18 | +3.967% | 4 | 1,886 | -0.991% |
| 2026-09-22 | 19.41 | 19.41 | 19.41 | 19.41 | -1.672% | 2 | 1,884 | +2.937% |
| 2026-09-21 | 20.15 | 20.15 | 19.74 | 19.74 | -8.526% | 2 | 1,883 | +1.216% |
| 2026-09-18 | 21.87 | 22.18 | 21.54 | 21.58 | -1.371% | 39 | 1,872 | -7.414% |
| 2026-09-17 | 21.88 | 21.88 | 21.88 | 21.88 | -1.663% | 55 | 1,817 | -8.684% |
| 2026-09-16 | 22.44 | 22.44 | 22.24 | 22.25 | -3.177% | 12 | 1,808 | -10.202% |
| 2026-09-15 | 22.60 | 23.15 | 22.59 | 22.98 | +3.700% | 8 | 1,804 | -13.055% |
| 2026-09-14 | 23.10 | 23.10 | 22.00 | 22.16 | -6.141% | 37 | 1,790 | -9.838% |
| 2026-09-10 | 23.96 | 23.96 | 23.32 | 23.61 | +4.331% | 15 | 1,776 | -15.375% |
| 2026-09-09 | 22.60 | 22.66 | 22.60 | 22.63 | +3.950% | 12 | 1,766 | -11.710% |
| 2026-09-08 | 21.82 | 21.82 | 21.64 | 21.77 | +2.640% | 682 | 1,086 | -8.222% |
| 2026-09-04 | 21.21 | 21.21 | 21.21 | 21.21 | +2.414% | 1 | 1,086 | -5.799% |
| 2026-09-03 | 21.39 | 21.49 | 20.62 | 20.71 | -6.921% | 7 | 1,086 | -3.525% |
| 2026-09-02 | 22.25 | 22.25 | 22.25 | 22.25 | -3.680% | 8 | 1,078 | -10.202% |
| 2026-09-01 | 23.10 | 23.10 | 23.10 | 23.10 | -1.366% | 1 | 1,078 | -13.506% |
| 2026-08-31 | 23.42 | 23.42 | 23.42 | 23.42 | +5.686% | 2 | 1,076 | -14.688% |
| 2026-08-28 | 22.16 | 22.16 | 22.16 | 22.16 | -5.380% | 2 | 1,076 | -9.838% |
| 2026-08-27 | 23.42 | 23.42 | 23.42 | 23.42 | -2.862% | 2 | 1,078 | -14.688% |
| 2026-08-26 | 24.50 | 24.50 | 24.11 | 24.11 | -1.632% | 4 | 1,076 | -17.130% |
| 2026-08-25 | 24.51 | 24.51 | 24.51 | 24.51 | -3.769% | 1 | 1,075 | -18.482% |
| 2026-08-18 | 25.47 | 25.47 | 25.47 | 25.47 | +5.204% | 8 | 1,067 | -21.555% |
| 2026-08-14 | 24.21 | 24.21 | 24.21 | 24.21 | +0.665% | 1 | 1,067 | -17.472% |
| 2026-08-13 | 24.04 | 24.05 | 24.04 | 24.05 | -0.825% | 8 | 1,067 | -16.923% |
| 2026-08-12 | 24.25 | 24.25 | 24.25 | 24.25 | -0.737% | 2 | 1,067 | -17.608% |
| 2026-08-10 | 24.44 | 24.44 | 24.43 | 24.43 | -0.610% | 36 | 1,067 | -18.215% |
| 2026-08-07 | 24.58 | 24.58 | 24.58 | 24.58 | -1.325% | 2 | 1,067 | -18.714% |
| 2026-08-05 | 24.55 | 24.91 | 24.55 | 24.91 | -4.523% | 330 | 760 | -19.791% |
| 2026-08-04 | 26.10 | 26.10 | 26.09 | 26.09 | -3.011% | 8 | 760 | -23.419% |
| 2026-08-03 | 26.90 | 26.90 | 26.90 | 26.90 | -13.892% | 8 | 760 | -25.725% |
| 2026-07-30 | 31.24 | 31.26 | 31.21 | 31.24 | -7.300% | 800 | 1,035 | -36.044% |
| 2026-07-29 | 32.24 | 33.70 | 32.24 | 33.70 | +3.756% | 752 | 235 | -40.712% |
| 2026-07-24 | 32.48 | 32.48 | 32.48 | 32.48 | -1.307% | 1 | 234 | -38.485% |
| 2026-07-23 | 32.51 | 32.91 | 32.51 | 32.91 | +5.177% | 6 | 233 | -39.289% |
| 2026-07-20 | 31.29 | 31.29 | 31.29 | 31.29 | -2.645% | 1 | 232 | -36.146% |
| 2026-07-17 | 32.67 | 32.67 | 32.14 | 32.14 | +5.863% | 2 | 231 | -37.834% |
| 2026-07-16 | 30.36 | 30.36 | 30.36 | 30.36 | +0.165% | 2 | 231 | -34.190% |
| 2026-07-13 | 30.31 | 30.31 | 30.31 | 30.31 | -5.488% | 2 | 229 | -34.081% |
| 2026-07-08 | 31.88 | 32.07 | 31.88 | 32.07 | +7.150% | 76 | 169 | -37.699% |
| 2026-07-06 | 29.93 | 29.93 | 29.93 | 29.93 | -6.586% | 2 | 169 | -33.244% |
| 2026-07-02 | 32.04 | 32.04 | 32.04 | 32.04 | -16.519% | 5 | 164 | -37.640% |
| 2026-06-10 | 38.38 | 38.38 | 38.38 | 38.38 | -0.827% | 4 | 164 | -47.942% |
| 2026-06-09 | 38.25 | 38.70 | 38.25 | 38.70 | +21.967% | 50 | 176 | -48.372% |
| 2026-06-04 | 31.74 | 31.76 | 31.73 | 31.73 | +1.148% | 66 | 110 | -37.031% |
| 2026-06-02 | 31.37 | 31.37 | 31.37 | 31.37 | -1.600% | 4 | 106 | -36.309% |
| 2026-05-28 | 32.80 | 32.91 | 31.88 | 31.88 | -7.191% | 59 | 63 | -37.327% |
| 2026-05-21 | 34.35 | 34.35 | 34.35 | 34.35 | -9.961% | 3 | 63 | -41.834% |
| 2026-05-12 | 38.15 | 38.15 | 38.15 | 38.15 | +3.052% | 1 | 63 | -47.628% |
| 2026-05-11 | 36.63 | 37.08 | 36.63 | 37.02 | +0.081% | 13 | 63 | -46.029% |
| 2026-05-08 | 36.99 | 36.99 | 36.99 | 36.99 | -1.701% | 4 | 63 | -45.985% |
| 2026-05-06 | 38.51 | 38.53 | 37.63 | 37.63 | -5.476% | 25 | 46 | -46.904% |
| 2026-05-05 | 39.81 | 39.81 | 39.81 | 39.81 | -4.647% | 29 | 46 | -49.812% |
| 2026-05-04 | 40.33 | 41.75 | 40.33 | 41.75 | +2.605% | 30 | 17 | -52.144% |
| 2026-04-30 | 40.70 | 40.70 | 40.69 | 40.69 | -4.236% | 2 | 17 | -50.897% |
| 2026-04-24 | 42.49 | 42.49 | 42.49 | 42.49 | -2.367% | 3 | 17 | -52.977% |
| 2026-04-22 | 43.52 | 43.52 | 43.52 | 43.52 | -7.286% | 1 | 17 | -54.090% |
| 2026-04-16 | 46.88 | 46.94 | 46.88 | 46.94 | -0.866% | 2 | 17 | -57.435% |
| 2026-04-15 | 47.35 | 47.35 | 47.35 | 47.35 | -1.743% | 1 | 15 | -57.804% |
| 2026-04-14 | 48.75 | 48.75 | 47.72 | 48.19 | -3.851% | 5 | 15 | -58.539% |
| 2026-04-13 | 50.12 | 50.12 | 50.12 | 50.12 | -5.594% | 1 | 13 | -60.136% |
| 2026-04-09 | 52.58 | 53.09 | 52.58 | 53.09 | 0.000% | 12 | 12 | -62.366% |