SPY270917P00700000
SPY Sep 17 2027 700.00 Put
optionOPRA
EODOct 27, 2026
22.60USD-4.156%(-0.98)10Vol10,224OI
SPY270917P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 22.90 | 22.90 | 22.40 | 22.60 | -4.156% | 10 | 10,217 | 0.000% |
| 2026-10-26 | 24.11 | 24.11 | 23.43 | 23.58 | -5.718% | 59 | 10,164 | -4.156% |
| 2026-10-23 | 25.09 | 25.09 | 24.44 | 25.01 | +0.644% | 340 | 9,989 | -9.636% |
| 2026-10-22 | 24.43 | 24.85 | 23.77 | 24.85 | +15.313% | 1,037 | 9,272 | -9.054% |
| 2026-10-21 | 22.09 | 22.09 | 21.55 | 21.55 | -3.190% | 14 | 9,262 | +4.872% |
| 2026-10-20 | 22.86 | 22.86 | 22.26 | 22.26 | -2.326% | 7 | 9,262 | +1.527% |
| 2026-10-19 | 22.45 | 22.79 | 22.40 | 22.79 | -5.475% | 202 | 9,260 | -0.834% |
| 2026-10-16 | 21.47 | 24.85 | 21.47 | 24.11 | +11.157% | 12 | 9,264 | -6.263% |
| 2026-10-15 | 22.98 | 23.04 | 21.68 | 21.69 | -3.213% | 8 | 9,261 | +4.195% |
| 2026-10-14 | 21.47 | 22.81 | 21.47 | 22.41 | +7.276% | 20 | 9,262 | +0.848% |
| 2026-10-13 | 20.89 | 20.89 | 20.89 | 20.89 | -0.286% | 3 | 9,262 | +8.186% |
| 2026-10-12 | 20.80 | 20.97 | 20.74 | 20.95 | -0.191% | 24 | 9,239 | +7.876% |
| 2026-10-09 | 21.52 | 21.52 | 20.99 | 20.99 | -3.583% | 13 | 9,235 | +7.670% |
| 2026-10-08 | 21.52 | 22.06 | 21.52 | 21.77 | +2.447% | 36 | 9,225 | +3.813% |
| 2026-10-07 | 21.84 | 22.00 | 21.25 | 21.25 | +1.480% | 8 | 9,227 | +6.353% |
| 2026-10-06 | 21.08 | 21.08 | 20.75 | 20.94 | -3.279% | 230 | 9,206 | +7.927% |
| 2026-10-05 | 22.02 | 22.04 | 21.62 | 21.65 | -4.626% | 15 | 9,197 | +4.388% |
| 2026-10-02 | 22.28 | 23.19 | 22.28 | 22.70 | -4.461% | 17 | 9,190 | -0.441% |
| 2026-10-01 | 23.69 | 24.81 | 23.69 | 23.76 | +3.170% | 37 | 9,169 | -4.882% |
| 2026-09-30 | 22.69 | 23.03 | 22.69 | 23.03 | -1.031% | 17 | 9,152 | -1.867% |
| 2026-09-29 | 22.94 | 23.60 | 22.94 | 23.27 | +0.867% | 66 | 9,095 | -2.879% |
| 2026-09-28 | 22.73 | 23.42 | 22.70 | 23.07 | +4.295% | 33 | 9,092 | -2.037% |
| 2026-09-25 | 22.72 | 22.80 | 22.12 | 22.12 | -4.242% | 4 | 9,090 | +2.170% |
| 2026-09-24 | 23.68 | 24.03 | 23.01 | 23.10 | +0.610% | 10 | 9,085 | -2.165% |
| 2026-09-23 | 22.87 | 23.13 | 22.65 | 22.96 | +4.984% | 1,040 | 8,233 | -1.568% |
| 2026-09-22 | 22.22 | 22.27 | 21.87 | 21.87 | -1.486% | 312 | 7,946 | +3.338% |
| 2026-09-21 | 23.25 | 23.25 | 22.17 | 22.20 | -9.016% | 20 | 3,441 | +1.802% |
| 2026-09-18 | 24.44 | 24.76 | 24.40 | 24.40 | 0.000% | 4 | 3,441 | -7.377% |
| 2026-09-17 | 24.60 | 24.94 | 24.39 | 24.40 | -9.863% | 229 | 3,424 | -7.377% |
| 2026-09-16 | 25.32 | 27.49 | 25.17 | 27.07 | +3.995% | 11 | 3,447 | -16.513% |
| 2026-09-15 | 25.56 | 26.03 | 25.56 | 26.03 | +4.037% | 37 | 3,441 | -13.177% |
| 2026-09-14 | 25.90 | 25.90 | 24.86 | 25.02 | +1.378% | 3 | 3,440 | -9.672% |
| 2026-09-11 | 24.69 | 24.92 | 24.55 | 24.68 | -8.048% | 1,176 | 2,578 | -8.428% |
| 2026-09-10 | 26.83 | 27.09 | 26.34 | 26.84 | +5.296% | 15 | 2,582 | -15.797% |
| 2026-09-09 | 25.18 | 26.02 | 25.18 | 25.49 | +2.658% | 27 | 2,602 | -11.338% |
| 2026-09-08 | 24.39 | 24.83 | 24.30 | 24.83 | +3.935% | 7 | 2,599 | -8.981% |
| 2026-09-04 | 23.37 | 23.89 | 23.32 | 23.89 | +2.930% | 24 | 2,580 | -5.400% |
| 2026-09-03 | 23.21 | 23.21 | 23.21 | 23.21 | -7.419% | 1 | 2,580 | -2.628% |
| 2026-09-02 | 25.12 | 25.12 | 25.07 | 25.07 | -4.167% | 21 | 2,561 | -9.852% |
| 2026-09-01 | 25.70 | 26.51 | 25.53 | 26.16 | +0.115% | 9 | 2,558 | -13.609% |
| 2026-08-31 | 26.33 | 26.33 | 26.13 | 26.13 | +1.832% | 6 | 2,557 | -13.509% |
| 2026-08-28 | 25.69 | 25.94 | 24.83 | 25.66 | -1.761% | 23 | 2,555 | -11.925% |
| 2026-08-27 | 25.86 | 26.12 | 25.85 | 26.12 | -2.465% | 6 | 2,553 | -13.476% |
| 2026-08-26 | 27.20 | 27.20 | 26.78 | 26.78 | -1.797% | 12 | 2,552 | -15.609% |
| 2026-08-25 | 27.29 | 27.52 | 27.27 | 27.27 | -1.196% | 9 | 2,557 | -17.125% |
| 2026-08-24 | 28.10 | 28.10 | 27.29 | 27.60 | +0.804% | 659 | 1,929 | -18.116% |
| 2026-08-21 | 27.80 | 27.80 | 27.38 | 27.38 | -2.735% | 18 | 1,924 | -17.458% |
| 2026-08-20 | 28.08 | 28.27 | 27.98 | 28.15 | +2.625% | 19 | 1,924 | -19.716% |
| 2026-08-19 | 27.61 | 27.61 | 27.23 | 27.43 | -2.558% | 20 | 1,924 | -17.608% |
| 2026-08-18 | 28.30 | 28.47 | 28.11 | 28.15 | +1.993% | 14 | 1,919 | -19.716% |
| 2026-08-17 | 26.88 | 27.60 | 26.88 | 27.60 | +2.717% | 28 | 1,919 | -18.116% |
| 2026-08-14 | 26.70 | 27.22 | 26.65 | 26.87 | -0.186% | 148 | 1,779 | -15.891% |
| 2026-08-13 | 26.51 | 26.92 | 26.49 | 26.92 | -0.737% | 17 | 1,784 | -16.048% |
| 2026-08-12 | 27.23 | 27.41 | 27.08 | 27.12 | -2.376% | 79 | 1,774 | -16.667% |
| 2026-08-11 | 27.39 | 27.78 | 27.32 | 27.78 | +1.498% | 7 | 1,768 | -18.647% |
| 2026-08-10 | 26.95 | 27.37 | 26.95 | 27.37 | +0.404% | 8 | 1,762 | -17.428% |
| 2026-08-07 | 27.64 | 27.67 | 27.23 | 27.26 | -0.945% | 17 | 1,755 | -17.095% |
| 2026-08-06 | 27.75 | 27.75 | 27.52 | 27.52 | -0.686% | 6 | 1,751 | -17.878% |
| 2026-08-05 | 27.23 | 27.71 | 27.20 | 27.71 | -0.538% | 43 | 1,740 | -18.441% |
| 2026-08-04 | 29.09 | 29.09 | 27.76 | 27.86 | -7.164% | 12 | 1,738 | -18.880% |
| 2026-08-03 | 30.31 | 30.31 | 30.01 | 30.01 | -6.946% | 7 | 1,731 | -24.692% |
| 2026-07-31 | 33.72 | 34.36 | 32.25 | 32.25 | -5.203% | 11 | 1,723 | -29.922% |
| 2026-07-30 | 36.06 | 36.13 | 33.90 | 34.02 | -10.709% | 11 | 1,717 | -33.568% |
| 2026-07-29 | 35.45 | 38.10 | 34.75 | 38.10 | +12.224% | 17 | 1,705 | -40.682% |
| 2026-07-28 | 35.80 | 35.80 | 33.95 | 33.95 | -3.000% | 13 | 1,697 | -33.432% |
| 2026-07-27 | 34.47 | 36.11 | 34.47 | 35.00 | -2.940% | 28 | 1,679 | -35.429% |
| 2026-07-24 | 36.01 | 36.09 | 36.01 | 36.06 | -2.488% | 21 | 1,662 | -37.327% |
| 2026-07-23 | 36.55 | 37.50 | 35.85 | 36.98 | +11.318% | 20 | 1,655 | -38.886% |
| 2026-07-22 | 33.72 | 33.72 | 33.18 | 33.22 | -0.984% | 104 | 1,587 | -31.969% |
| 2026-07-21 | 33.97 | 34.00 | 33.55 | 33.55 | -2.101% | 5 | 1,583 | -32.638% |
| 2026-07-20 | 34.22 | 34.27 | 34.22 | 34.27 | -4.407% | 2 | 1,582 | -34.053% |
| 2026-07-17 | 34.80 | 35.85 | 34.80 | 35.85 | +5.441% | 12 | 1,576 | -36.960% |
| 2026-07-16 | 32.68 | 34.00 | 32.68 | 34.00 | +2.410% | 3 | 1,575 | -33.529% |
| 2026-07-15 | 33.60 | 33.60 | 33.20 | 33.20 | +0.454% | 4 | 1,578 | -31.928% |
| 2026-07-14 | 33.05 | 33.05 | 33.05 | 33.05 | -1.196% | 1 | 1,578 | -31.619% |
| 2026-07-13 | 32.85 | 33.45 | 32.85 | 33.45 | +0.300% | 3 | 1,576 | -32.436% |
| 2026-07-09 | 33.35 | 33.35 | 33.35 | 33.35 | -2.400% | 1 | 1,576 | -32.234% |
| 2026-07-08 | 35.00 | 36.15 | 34.14 | 34.17 | +2.613% | 670 | 955 | -33.860% |
| 2026-07-07 | 34.55 | 34.55 | 33.30 | 33.30 | +0.604% | 560 | 678 | -32.132% |
| 2026-07-06 | 33.55 | 33.55 | 32.91 | 33.10 | -4.058% | 16 | 676 | -31.722% |
| 2026-07-02 | 33.65 | 34.50 | 33.62 | 34.50 | 0.000% | 3 | 676 | -34.493% |
| 2026-07-01 | 33.48 | 34.50 | 33.48 | 34.50 | +1.620% | 142 | 676 | -34.493% |
| 2026-06-30 | 34.28 | 34.28 | 33.95 | 33.95 | -4.742% | 142 | 599 | -33.432% |
| 2026-06-29 | 36.05 | 36.05 | 35.64 | 35.64 | -6.211% | 8 | 597 | -36.588% |
| 2026-06-26 | 38.00 | 38.00 | 38.00 | 38.00 | -1.350% | 5 | 592 | -40.526% |
| 2026-06-25 | 38.38 | 38.52 | 38.38 | 38.52 | -1.231% | 73 | 519 | -41.329% |
| 2026-06-24 | 37.10 | 39.01 | 37.10 | 39.00 | +0.984% | 96 | 502 | -42.051% |
| 2026-06-23 | 37.90 | 38.65 | 37.90 | 38.62 | +9.560% | 182 | 320 | -41.481% |
| 2026-06-22 | 34.86 | 35.25 | 34.86 | 35.25 | -0.255% | 3 | 320 | -35.887% |
| 2026-06-18 | 35.68 | 35.74 | 35.32 | 35.34 | -2.939% | 44 | 359 | -36.050% |
| 2026-06-17 | 36.41 | 36.41 | 36.41 | 36.41 | +3.880% | 7 | 359 | -37.929% |
| 2026-06-16 | 34.25 | 35.05 | 34.25 | 35.05 | -0.256% | 2 | 360 | -35.521% |
| 2026-06-15 | 35.14 | 35.14 | 35.14 | 35.14 | -8.251% | 5 | 360 | -35.686% |
| 2026-06-12 | 38.03 | 38.30 | 38.03 | 38.30 | -2.619% | 7 | 365 | -40.992% |
| 2026-06-11 | 42.98 | 42.98 | 39.33 | 39.33 | -8.577% | 11 | 360 | -42.538% |
| 2026-06-10 | 42.21 | 43.35 | 41.81 | 43.02 | +7.955% | 10 | 353 | -47.466% |
| 2026-06-09 | 37.30 | 42.87 | 37.30 | 39.85 | -0.895% | 66 | 291 | -43.287% |
| 2026-06-05 | 36.85 | 40.21 | 36.85 | 40.21 | +12.918% | 2 | 292 | -43.795% |
| 2026-06-03 | 35.61 | 35.61 | 35.61 | 35.61 | +1.830% | 1 | 292 | -36.535% |
| 2026-05-29 | 34.97 | 34.97 | 34.97 | 34.97 | -0.540% | 1 | 293 | -35.373% |
| 2026-05-28 | 36.33 | 36.33 | 35.16 | 35.16 | -3.829% | 8 | 286 | -35.722% |
| 2026-05-26 | 36.15 | 36.56 | 36.15 | 36.56 | -1.482% | 10 | 276 | -38.184% |
| 2026-05-22 | 37.11 | 37.11 | 37.11 | 37.11 | -2.136% | 1 | 275 | -39.100% |
| 2026-05-21 | 39.71 | 39.71 | 37.68 | 37.92 | -4.024% | 96 | 242 | -40.401% |
| 2026-05-20 | 39.51 | 39.51 | 39.51 | 39.51 | -3.280% | 2 | 244 | -42.799% |
| 2026-05-19 | 41.31 | 41.31 | 40.36 | 40.85 | +1.039% | 50 | 218 | -44.676% |
| 2026-05-18 | 39.85 | 40.63 | 39.49 | 40.43 | +1.202% | 17 | 224 | -44.101% |
| 2026-05-15 | 41.15 | 41.15 | 39.90 | 39.95 | +3.982% | 40 | 187 | -43.429% |
| 2026-05-14 | 39.50 | 39.50 | 38.42 | 38.42 | -4.665% | 34 | 182 | -41.176% |
| 2026-05-13 | 40.30 | 40.30 | 40.30 | 40.30 | -1.946% | 2 | 184 | -43.921% |
| 2026-05-12 | 41.40 | 41.44 | 41.10 | 41.10 | +1.281% | 32 | 153 | -45.012% |
| 2026-05-11 | 40.38 | 40.60 | 40.38 | 40.58 | -0.197% | 21 | 134 | -44.308% |
| 2026-05-08 | 41.43 | 41.43 | 40.66 | 40.66 | -2.890% | 4 | 132 | -44.417% |
| 2026-05-07 | 41.55 | 41.87 | 41.55 | 41.87 | -1.203% | 3 | 130 | -46.023% |
| 2026-05-06 | 42.38 | 42.38 | 42.38 | 42.38 | -3.087% | 1 | 130 | -46.673% |
| 2026-05-05 | 44.28 | 44.28 | 43.73 | 43.73 | -1.420% | 15 | 139 | -48.319% |
| 2026-05-01 | 42.99 | 44.36 | 42.99 | 44.36 | -1.093% | 21 | 119 | -49.053% |
| 2026-04-30 | 46.81 | 46.81 | 44.84 | 44.85 | -7.047% | 8 | 119 | -49.610% |
| 2026-04-28 | 48.45 | 48.45 | 48.25 | 48.25 | +3.341% | 2 | 117 | -53.161% |
| 2026-04-27 | 46.72 | 46.72 | 46.69 | 46.69 | -0.997% | 2 | 117 | -51.596% |
| 2026-04-24 | 48.00 | 48.00 | 47.16 | 47.16 | -3.043% | 2 | 116 | -52.078% |
| 2026-04-23 | 47.99 | 48.64 | 47.35 | 48.64 | +1.102% | 3 | 115 | -53.536% |
| 2026-04-22 | 48.00 | 48.11 | 48.00 | 48.11 | -4.827% | 14 | 114 | -53.024% |
| 2026-04-21 | 50.55 | 50.55 | 50.55 | 50.55 | +3.671% | 1 | 100 | -55.292% |
| 2026-04-20 | 49.26 | 49.26 | 48.76 | 48.76 | +2.094% | 61 | 100 | -53.651% |
| 2026-04-17 | 48.65 | 48.65 | 47.25 | 47.76 | -5.594% | 7 | 46 | -52.680% |
| 2026-04-16 | 50.78 | 51.69 | 50.59 | 50.59 | -1.172% | 4 | 44 | -55.327% |
| 2026-04-15 | 51.33 | 51.33 | 51.19 | 51.19 | -3.306% | 3 | 41 | -55.851% |
| 2026-04-14 | 52.94 | 52.94 | 52.94 | 52.94 | -9.859% | 1 | 39 | -57.310% |
| 2026-04-13 | 58.71 | 58.74 | 58.71 | 58.73 | -2.910% | 7 | 38 | -61.519% |
| 2026-04-08 | 60.49 | 60.49 | 60.49 | 60.49 | -17.092% | 31 | 31 | -62.638% |
| 2026-04-01 | 72.88 | 72.96 | 72.88 | 72.96 | 0.000% | 2 | 1 | -69.024% |