SPY270917P00690000
SPY Sep 17 2027 690.00 Put
optionOPRA
EODOct 27, 2026
20.90USD-3.464%(-0.75)2Vol1,879OI
SPY270917P00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.90 | 20.90 | 20.90 | 20.90 | -3.464% | 2 | 1,877 | 0.000% |
| 2026-10-26 | 21.56 | 21.65 | 21.47 | 21.65 | -5.706% | 9 | 1,874 | -3.464% |
| 2026-10-23 | 22.96 | 22.96 | 22.96 | 22.96 | +6.940% | 1 | 1,875 | -8.972% |
| 2026-10-22 | 21.47 | 21.47 | 21.47 | 21.47 | +5.711% | 2 | 1,875 | -2.655% |
| 2026-10-21 | 20.31 | 20.31 | 20.31 | 20.31 | -1.120% | 1 | 1,876 | +2.905% |
| 2026-10-20 | 20.54 | 20.54 | 20.54 | 20.54 | -1.769% | 1 | 1,876 | +1.753% |
| 2026-10-19 | 20.96 | 20.96 | 20.30 | 20.91 | +4.341% | 30 | 1,869 | -0.048% |
| 2026-10-15 | 21.61 | 21.61 | 20.03 | 20.04 | -3.839% | 5 | 1,869 | +4.291% |
| 2026-10-14 | 20.84 | 20.84 | 20.84 | 20.84 | +7.812% | 1 | 1,868 | +0.288% |
| 2026-10-13 | 19.33 | 19.33 | 19.33 | 19.33 | +0.677% | 2 | 1,870 | +8.122% |
| 2026-10-12 | 19.19 | 19.20 | 19.19 | 19.20 | -1.336% | 4 | 1,870 | +8.854% |
| 2026-10-09 | 19.70 | 19.70 | 19.46 | 19.46 | -1.468% | 5 | 1,871 | +7.400% |
| 2026-10-08 | 19.75 | 19.75 | 19.75 | 19.75 | -0.353% | 4 | 1,877 | +5.823% |
| 2026-10-07 | 20.10 | 20.29 | 19.82 | 19.82 | +2.801% | 9 | 1,887 | +5.449% |
| 2026-10-06 | 19.33 | 19.33 | 19.16 | 19.28 | -3.407% | 71 | 1,832 | +8.402% |
| 2026-10-05 | 19.97 | 19.97 | 19.96 | 19.96 | -5.716% | 4 | 1,832 | +4.709% |
| 2026-10-02 | 20.80 | 21.17 | 20.80 | 21.17 | -2.845% | 17 | 1,818 | -1.275% |
| 2026-10-01 | 22.95 | 23.00 | 21.79 | 21.79 | +0.554% | 348 | 1,628 | -4.084% |
| 2026-09-29 | 21.23 | 21.69 | 21.05 | 21.67 | +3.486% | 7 | 1,623 | -3.553% |
| 2026-09-28 | 20.89 | 20.94 | 20.89 | 20.94 | -2.058% | 3 | 1,623 | -0.191% |
| 2026-09-24 | 21.37 | 21.38 | 21.37 | 21.38 | +0.849% | 5 | 1,623 | -2.245% |
| 2026-09-23 | 21.11 | 21.20 | 21.11 | 21.20 | +3.871% | 3 | 1,625 | -1.415% |
| 2026-09-22 | 20.50 | 20.60 | 20.41 | 20.41 | -0.196% | 40 | 1,599 | +2.401% |
| 2026-09-21 | 21.42 | 21.42 | 20.45 | 20.45 | -10.386% | 34 | 1,566 | +2.200% |
| 2026-09-18 | 22.82 | 22.82 | 22.82 | 22.82 | +1.693% | 1 | 1,567 | -8.414% |
| 2026-09-17 | 22.53 | 22.53 | 22.44 | 22.44 | -3.815% | 2 | 1,567 | -6.863% |
| 2026-09-16 | 23.41 | 24.06 | 22.99 | 23.33 | -2.792% | 9 | 1,574 | -10.416% |
| 2026-09-15 | 23.91 | 24.04 | 23.91 | 24.00 | +1.138% | 4 | 1,571 | -12.917% |
| 2026-09-14 | 23.73 | 23.73 | 23.73 | 23.73 | +4.491% | 2 | 1,569 | -11.926% |
| 2026-09-11 | 22.85 | 23.12 | 22.68 | 22.71 | -9.341% | 93 | 1,542 | -7.970% |
| 2026-09-10 | 24.73 | 25.05 | 24.73 | 25.05 | +6.234% | 31 | 1,541 | -16.567% |
| 2026-09-09 | 24.04 | 24.05 | 23.58 | 23.58 | +3.466% | 8 | 1,542 | -11.366% |
| 2026-09-08 | 22.28 | 22.79 | 22.28 | 22.79 | +3.262% | 40 | 1,502 | -8.293% |
| 2026-09-04 | 21.79 | 22.07 | 21.78 | 22.07 | -0.136% | 82 | 1,425 | -5.301% |
| 2026-09-03 | 22.10 | 22.10 | 22.10 | 22.10 | -3.578% | 25 | 1,400 | -5.430% |
| 2026-09-02 | 23.40 | 23.40 | 22.85 | 22.92 | -5.211% | 105 | 1,320 | -8.813% |
| 2026-09-01 | 23.51 | 24.18 | 23.51 | 24.18 | +3.245% | 40 | 1,307 | -13.565% |
| 2026-08-31 | 24.28 | 24.32 | 23.42 | 23.42 | +1.738% | 37 | 1,281 | -10.760% |
| 2026-08-28 | 23.02 | 23.02 | 23.02 | 23.02 | -3.561% | 4 | 1,281 | -9.209% |
| 2026-08-27 | 23.96 | 23.96 | 23.87 | 23.87 | -3.750% | 82 | 1,203 | -12.442% |
| 2026-08-26 | 24.80 | 24.80 | 24.80 | 24.80 | -3.502% | 1 | 1,202 | -15.726% |
| 2026-08-24 | 25.70 | 25.70 | 25.69 | 25.70 | +0.745% | 15 | 1,187 | -18.677% |
| 2026-08-21 | 25.51 | 25.51 | 25.51 | 25.51 | -2.856% | 6 | 1,181 | -18.071% |
| 2026-08-20 | 26.27 | 26.27 | 26.26 | 26.26 | +2.179% | 15 | 1,166 | -20.411% |
| 2026-08-19 | 25.70 | 25.70 | 25.70 | 25.70 | -1.344% | 1 | 1,165 | -18.677% |
| 2026-08-18 | 26.30 | 26.30 | 26.05 | 26.05 | +3.455% | 783 | 403 | -19.770% |
| 2026-08-17 | 25.18 | 25.18 | 25.18 | 25.18 | -1.061% | 4 | 399 | -16.998% |
| 2026-08-12 | 25.45 | 25.45 | 25.45 | 25.45 | +0.394% | 20 | 379 | -17.878% |
| 2026-08-10 | 25.06 | 25.35 | 25.06 | 25.35 | -0.197% | 18 | 378 | -17.554% |
| 2026-08-07 | 25.58 | 25.58 | 25.40 | 25.40 | -0.781% | 18 | 360 | -17.717% |
| 2026-08-06 | 25.65 | 25.65 | 25.60 | 25.60 | 0.000% | 40 | 320 | -18.359% |
| 2026-08-05 | 25.63 | 25.66 | 25.60 | 25.60 | -0.890% | 45 | 335 | -18.359% |
| 2026-08-04 | 26.87 | 26.87 | 25.83 | 25.83 | -7.386% | 12 | 325 | -19.086% |
| 2026-08-03 | 27.89 | 27.89 | 27.89 | 27.89 | -10.838% | 5 | 325 | -25.063% |
| 2026-07-31 | 31.28 | 31.28 | 31.28 | 31.28 | -7.946% | 5 | 325 | -33.184% |
| 2026-07-29 | 33.98 | 33.98 | 33.98 | 33.98 | +1.131% | 1 | 325 | -38.493% |
| 2026-07-27 | 33.00 | 33.60 | 33.00 | 33.60 | -0.059% | 2 | 324 | -37.798% |
| 2026-07-24 | 33.62 | 33.62 | 33.62 | 33.62 | +0.089% | 1 | 324 | -37.835% |
| 2026-07-23 | 33.50 | 33.59 | 33.50 | 33.59 | +8.635% | 2 | 323 | -37.779% |
| 2026-07-22 | 30.92 | 30.92 | 30.92 | 30.92 | -4.627% | 1 | 322 | -32.406% |
| 2026-07-20 | 32.42 | 32.42 | 32.42 | 32.42 | -1.758% | 1 | 322 | -35.534% |
| 2026-07-17 | 32.69 | 33.00 | 32.69 | 33.00 | +4.895% | 2 | 321 | -36.667% |
| 2026-07-13 | 30.56 | 31.46 | 30.56 | 31.46 | +2.043% | 6 | 321 | -33.566% |
| 2026-07-09 | 31.25 | 31.25 | 30.83 | 30.83 | -3.142% | 29 | 301 | -32.209% |
| 2026-07-07 | 31.83 | 31.83 | 31.83 | 31.83 | +0.569% | 1 | 300 | -34.339% |
| 2026-07-01 | 31.65 | 31.65 | 31.65 | 31.65 | -12.108% | 1 | 300 | -33.965% |
| 2026-06-26 | 36.01 | 36.01 | 36.01 | 36.01 | +0.755% | 2 | 300 | -41.961% |
| 2026-06-23 | 35.91 | 35.91 | 35.74 | 35.74 | +6.750% | 5 | 298 | -41.522% |
| 2026-06-22 | 33.48 | 33.48 | 33.48 | 33.48 | +0.420% | 4 | 296 | -37.575% |
| 2026-06-18 | 33.34 | 33.34 | 33.34 | 33.34 | +2.774% | 10 | 304 | -37.313% |
| 2026-06-15 | 32.44 | 32.44 | 32.44 | 32.44 | -18.941% | 2 | 304 | -35.573% |
| 2026-06-11 | 40.02 | 40.02 | 40.02 | 40.02 | -0.670% | 7 | 313 | -47.776% |
| 2026-06-10 | 40.29 | 40.29 | 40.29 | 40.29 | -0.272% | 12 | 301 | -48.126% |
| 2026-06-09 | 40.40 | 40.40 | 40.40 | 40.40 | +9.219% | 15 | 286 | -48.267% |
| 2026-06-05 | 36.99 | 36.99 | 36.99 | 36.99 | +13.850% | 10 | 278 | -43.498% |
| 2026-06-02 | 32.82 | 32.82 | 32.49 | 32.49 | -0.062% | 13 | 276 | -35.673% |
| 2026-05-29 | 32.69 | 32.69 | 32.51 | 32.51 | -4.886% | 10 | 266 | -35.712% |
| 2026-05-27 | 34.18 | 34.18 | 34.18 | 34.18 | -1.328% | 1 | 266 | -38.853% |
| 2026-05-22 | 34.64 | 34.64 | 34.64 | 34.64 | -6.048% | 1 | 267 | -39.665% |
| 2026-05-14 | 36.87 | 36.87 | 36.87 | 36.87 | -2.871% | 4 | 270 | -43.314% |
| 2026-05-13 | 37.96 | 37.96 | 37.96 | 37.96 | +0.132% | 1 | 269 | -44.942% |
| 2026-05-11 | 37.95 | 37.96 | 37.91 | 37.91 | -0.915% | 23 | 246 | -44.869% |
| 2026-05-08 | 38.26 | 38.26 | 38.26 | 38.26 | -2.547% | 4 | 242 | -45.374% |
| 2026-05-06 | 39.37 | 39.37 | 39.26 | 39.26 | -8.207% | 5 | 246 | -46.765% |
| 2026-05-04 | 42.77 | 42.77 | 42.77 | 42.77 | +4.828% | 5 | 241 | -51.134% |
| 2026-05-01 | 40.80 | 40.80 | 40.80 | 40.80 | -3.910% | 2 | 241 | -48.775% |
| 2026-04-30 | 42.58 | 42.58 | 42.46 | 42.46 | -5.455% | 30 | 241 | -50.777% |
| 2026-04-29 | 44.91 | 44.91 | 44.91 | 44.91 | -0.377% | 1 | 241 | -53.462% |
| 2026-04-28 | 45.08 | 45.08 | 45.08 | 45.08 | +2.594% | 1 | 240 | -53.638% |
| 2026-04-24 | 44.00 | 44.00 | 43.94 | 43.94 | -1.103% | 5 | 240 | -52.435% |
| 2026-04-23 | 44.43 | 44.43 | 44.43 | 44.43 | -1.245% | 1 | 240 | -52.960% |
| 2026-04-22 | 44.73 | 44.99 | 44.73 | 44.99 | -2.238% | 201 | 240 | -53.545% |
| 2026-04-21 | 46.31 | 46.31 | 46.02 | 46.02 | -3.319% | 230 | 14 | -54.585% |
| 2026-04-16 | 47.60 | 47.60 | 47.60 | 47.60 | -0.335% | 3 | 14 | -56.092% |
| 2026-04-15 | 48.77 | 48.77 | 47.76 | 47.76 | -3.671% | 7 | 11 | -56.240% |
| 2026-04-14 | 50.56 | 50.56 | 49.42 | 49.58 | 0.000% | 10 | 10 | -57.846% |