SPY270917P00695000
SPY Sep 17 2027 695.00 Put
optionOPRA
EODOct 27, 2026
22.07USD+0.776%(+0.17)1Vol968OI
SPY270917P00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 22.07 | 22.07 | 22.07 | 22.07 | +0.776% | 1 | 968 | 0.000% |
| 2026-10-19 | 21.83 | 21.90 | 21.83 | 21.90 | -6.570% | 2 | 969 | +0.776% |
| 2026-10-16 | 21.72 | 23.93 | 21.72 | 23.44 | +9.533% | 305 | 776 | -5.845% |
| 2026-10-15 | 21.37 | 21.40 | 21.37 | 21.40 | -1.337% | 5 | 776 | +3.131% |
| 2026-10-14 | 20.70 | 21.69 | 20.70 | 21.69 | +7.270% | 16 | 776 | +1.752% |
| 2026-10-13 | 20.22 | 20.22 | 20.22 | 20.22 | -1.462% | 1 | 776 | +9.149% |
| 2026-10-09 | 20.52 | 20.52 | 20.52 | 20.52 | +0.588% | 1 | 775 | +7.554% |
| 2026-10-07 | 20.40 | 20.40 | 20.40 | 20.40 | +2.000% | 7 | 771 | +8.186% |
| 2026-10-06 | 20.00 | 20.00 | 20.00 | 20.00 | -3.754% | 1 | 770 | +10.350% |
| 2026-10-05 | 20.95 | 20.95 | 20.77 | 20.78 | -5.373% | 4 | 766 | +6.208% |
| 2026-10-02 | 21.51 | 21.96 | 21.51 | 21.96 | -1.126% | 19 | 758 | +0.501% |
| 2026-09-30 | 22.21 | 22.21 | 22.21 | 22.21 | -0.804% | 2 | 760 | -0.630% |
| 2026-09-28 | 22.39 | 22.39 | 22.39 | 22.39 | +5.963% | 1 | 760 | -1.429% |
| 2026-09-25 | 21.77 | 21.77 | 21.13 | 21.13 | -1.030% | 82 | 739 | +4.449% |
| 2026-09-22 | 21.28 | 21.35 | 21.27 | 21.35 | +0.047% | 4 | 735 | +3.372% |
| 2026-09-21 | 21.59 | 21.59 | 21.34 | 21.34 | -7.378% | 34 | 704 | +3.421% |
| 2026-09-18 | 24.09 | 24.09 | 23.04 | 23.04 | -2.124% | 2 | 704 | -4.210% |
| 2026-09-17 | 23.23 | 23.90 | 23.22 | 23.54 | -7.505% | 46 | 669 | -6.245% |
| 2026-09-16 | 24.15 | 25.45 | 24.15 | 25.45 | +1.759% | 4 | 668 | -13.281% |
| 2026-09-15 | 25.01 | 25.01 | 25.01 | 25.01 | -0.160% | 1 | 667 | -11.755% |
| 2026-09-14 | 24.76 | 25.05 | 24.69 | 25.05 | +2.287% | 5 | 663 | -11.896% |
| 2026-09-09 | 24.49 | 24.49 | 24.49 | 24.49 | +4.390% | 2 | 665 | -9.882% |
| 2026-09-08 | 23.45 | 23.46 | 23.45 | 23.46 | +2.178% | 4 | 665 | -5.925% |
| 2026-09-04 | 22.48 | 22.96 | 22.46 | 22.96 | +2.363% | 143 | 623 | -3.876% |
| 2026-09-03 | 22.42 | 22.43 | 22.42 | 22.43 | -10.566% | 38 | 623 | -1.605% |
| 2026-09-01 | 25.08 | 25.08 | 25.08 | 25.08 | +0.844% | 4 | 623 | -12.002% |
| 2026-08-31 | 24.87 | 24.87 | 24.87 | 24.87 | +4.059% | 2 | 621 | -11.259% |
| 2026-08-28 | 23.91 | 23.91 | 23.90 | 23.90 | -4.016% | 4 | 618 | -7.657% |
| 2026-08-27 | 25.07 | 25.07 | 24.90 | 24.90 | -7.607% | 8 | 614 | -11.365% |
| 2026-08-24 | 27.08 | 27.10 | 26.95 | 26.95 | +0.260% | 34 | 599 | -18.108% |
| 2026-08-21 | 26.88 | 26.88 | 26.88 | 26.88 | -2.326% | 1 | 599 | -17.894% |
| 2026-08-20 | 27.35 | 27.52 | 27.35 | 27.52 | +3.071% | 5 | 601 | -19.804% |
| 2026-08-17 | 26.31 | 26.70 | 26.31 | 26.70 | +3.089% | 21 | 601 | -17.341% |
| 2026-08-13 | 25.86 | 25.90 | 25.86 | 25.90 | -0.918% | 2 | 602 | -14.788% |
| 2026-08-12 | 26.06 | 26.14 | 26.06 | 26.14 | -1.987% | 7 | 602 | -15.570% |
| 2026-08-11 | 26.26 | 26.67 | 26.26 | 26.67 | +1.214% | 17 | 592 | -17.248% |
| 2026-08-10 | 26.14 | 26.35 | 26.14 | 26.35 | +0.457% | 35 | 561 | -16.243% |
| 2026-08-07 | 26.23 | 26.23 | 26.23 | 26.23 | -1.391% | 2 | 561 | -15.860% |
| 2026-08-06 | 26.60 | 26.60 | 26.60 | 26.60 | -0.038% | 1 | 562 | -17.030% |
| 2026-08-05 | 26.61 | 26.61 | 26.61 | 26.61 | +0.075% | 6 | 615 | -17.061% |
| 2026-08-04 | 27.30 | 27.30 | 26.59 | 26.59 | -8.468% | 33 | 582 | -16.999% |
| 2026-08-03 | 29.30 | 29.34 | 29.05 | 29.05 | -5.313% | 5 | 578 | -24.028% |
| 2026-07-31 | 32.03 | 32.20 | 30.68 | 30.68 | -8.772% | 812 | 1,438 | -28.064% |
| 2026-07-30 | 33.62 | 33.64 | 33.59 | 33.63 | -7.048% | 800 | 913 | -34.374% |
| 2026-07-29 | 34.96 | 36.18 | 34.96 | 36.18 | +5.944% | 752 | 1,395 | -38.999% |
| 2026-07-28 | 34.15 | 34.15 | 34.15 | 34.15 | -1.014% | 1 | 1,394 | -35.373% |
| 2026-07-27 | 34.43 | 34.50 | 34.12 | 34.50 | -1.146% | 3 | 1,394 | -36.029% |
| 2026-07-24 | 34.90 | 34.90 | 34.90 | 34.90 | -1.468% | 1 | 1,394 | -36.762% |
| 2026-07-23 | 34.81 | 35.54 | 34.81 | 35.42 | +11.104% | 801 | 911 | -37.691% |
| 2026-07-22 | 32.26 | 32.26 | 31.88 | 31.88 | -9.663% | 801 | 1,223 | -30.772% |
| 2026-07-17 | 35.01 | 35.29 | 35.01 | 35.29 | +11.571% | 800 | 423 | -37.461% |
| 2026-07-16 | 31.64 | 31.64 | 31.63 | 31.63 | -0.722% | 23 | 405 | -30.224% |
| 2026-07-15 | 31.86 | 31.86 | 31.86 | 31.86 | -2.449% | 1 | 404 | -30.728% |
| 2026-07-13 | 32.69 | 32.69 | 32.62 | 32.66 | +4.915% | 3 | 401 | -32.425% |
| 2026-07-10 | 31.13 | 31.13 | 31.13 | 31.13 | -3.143% | 1 | 400 | -29.104% |
| 2026-07-07 | 33.39 | 33.42 | 32.14 | 32.14 | +1.196% | 65 | 340 | -31.332% |
| 2026-07-06 | 31.76 | 31.76 | 31.76 | 31.76 | -7.135% | 10 | 330 | -30.510% |
| 2026-07-02 | 34.20 | 34.20 | 34.20 | 34.20 | +4.619% | 5 | 335 | -35.468% |
| 2026-07-01 | 32.69 | 32.69 | 32.69 | 32.69 | -4.916% | 1 | 335 | -32.487% |
| 2026-06-29 | 34.38 | 34.38 | 34.38 | 34.38 | -6.322% | 1 | 408 | -35.806% |
| 2026-06-26 | 37.26 | 37.26 | 36.69 | 36.70 | -1.344% | 50 | 290 | -39.864% |
| 2026-06-25 | 36.61 | 37.20 | 36.09 | 37.20 | -1.274% | 108 | 283 | -40.672% |
| 2026-06-24 | 37.41 | 37.86 | 37.41 | 37.68 | +1.755% | 185 | 98 | -41.428% |
| 2026-06-23 | 36.84 | 37.03 | 36.84 | 37.03 | +8.338% | 22 | 79 | -40.400% |
| 2026-06-18 | 34.54 | 34.54 | 34.18 | 34.18 | +3.294% | 11 | 89 | -35.430% |
| 2026-06-16 | 33.09 | 33.09 | 33.09 | 33.09 | -0.958% | 51 | 140 | -33.303% |
| 2026-06-15 | 34.01 | 34.01 | 33.41 | 33.41 | -19.861% | 6 | 141 | -33.942% |
| 2026-06-10 | 38.40 | 41.75 | 38.40 | 41.69 | +7.865% | 53 | 92 | -47.062% |
| 2026-06-09 | 38.65 | 38.65 | 38.65 | 38.65 | +0.104% | 1 | 91 | -42.898% |
| 2026-06-05 | 35.61 | 38.61 | 35.61 | 38.61 | +13.894% | 20 | 83 | -42.839% |
| 2026-06-04 | 33.90 | 33.90 | 33.90 | 33.90 | +0.893% | 1 | 82 | -34.897% |
| 2026-06-02 | 33.60 | 33.60 | 33.60 | 33.60 | +1.296% | 1 | 82 | -34.315% |
| 2026-06-01 | 33.17 | 33.17 | 33.17 | 33.17 | -2.870% | 1 | 82 | -33.464% |
| 2026-05-28 | 34.15 | 34.15 | 34.15 | 34.15 | -2.289% | 3 | 82 | -35.373% |
| 2026-05-26 | 34.95 | 34.95 | 34.95 | 34.95 | -3.320% | 2 | 80 | -36.853% |
| 2026-05-22 | 36.07 | 36.15 | 36.07 | 36.15 | -1.606% | 7 | 76 | -38.949% |
| 2026-05-21 | 36.74 | 36.74 | 36.74 | 36.74 | -4.596% | 3 | 74 | -39.929% |
| 2026-05-18 | 39.01 | 39.01 | 38.51 | 38.51 | -0.156% | 53 | 23 | -42.690% |
| 2026-05-13 | 38.57 | 38.57 | 38.57 | 38.57 | -5.233% | 6 | 17 | -42.779% |
| 2026-05-07 | 40.70 | 40.70 | 40.70 | 40.70 | +0.917% | 1 | 16 | -45.774% |
| 2026-05-06 | 40.33 | 40.33 | 40.33 | 40.33 | -10.695% | 8 | 8 | -45.276% |
| 2026-04-27 | 45.16 | 45.16 | 45.16 | 45.16 | -0.660% | 1 | 8 | -51.129% |
| 2026-04-24 | 45.46 | 45.46 | 45.46 | 45.46 | -1.066% | 1 | 8 | -51.452% |
| 2026-04-23 | 45.95 | 45.95 | 45.95 | 45.95 | -2.875% | 1 | 7 | -51.970% |
| 2026-04-20 | 46.69 | 47.31 | 46.69 | 47.31 | +2.248% | 2 | 7 | -53.350% |
| 2026-04-17 | 46.77 | 46.77 | 46.27 | 46.27 | -7.293% | 2 | 7 | -52.302% |
| 2026-04-16 | 49.91 | 49.91 | 49.91 | 49.91 | +0.930% | 2 | 6 | -55.780% |
| 2026-04-15 | 50.20 | 50.20 | 49.45 | 49.45 | -3.380% | 2 | 5 | -55.369% |
| 2026-04-14 | 52.30 | 52.30 | 51.18 | 51.18 | 0.000% | 3 | 3 | -56.878% |