SPY270917P00705000
SPY Sep 17 2027 705.00 Put
optionOPRA
EODOct 26, 2026
24.32USD-6.317%(-1.64)2Vol5,337OI
SPY270917P00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 24.32 | 24.32 | 24.32 | 24.32 | -6.317% | 2 | 5,337 | 0.000% |
| 2026-10-23 | 25.96 | 25.96 | 25.96 | 25.96 | +0.620% | 1 | 5,337 | -6.317% |
| 2026-10-22 | 25.27 | 25.80 | 25.27 | 25.80 | +14.159% | 2 | 5,337 | -5.736% |
| 2026-10-21 | 22.60 | 22.60 | 22.60 | 22.60 | -3.295% | 190 | 5,147 | +7.611% |
| 2026-10-19 | 23.37 | 23.37 | 23.37 | 23.37 | -9.102% | 1 | 5,148 | +4.065% |
| 2026-10-16 | 25.71 | 25.71 | 25.71 | 25.71 | +11.202% | 3 | 5,150 | -5.406% |
| 2026-10-15 | 24.06 | 24.06 | 23.12 | 23.12 | -1.701% | 5 | 5,151 | +5.190% |
| 2026-10-14 | 23.52 | 23.52 | 23.52 | 23.52 | +8.939% | 1 | 5,150 | +3.401% |
| 2026-10-13 | 21.59 | 21.59 | 21.59 | 21.59 | -0.461% | 1 | 5,151 | +12.645% |
| 2026-10-12 | 21.69 | 21.69 | 21.69 | 21.69 | -2.779% | 3 | 5,149 | +12.125% |
| 2026-10-09 | 22.31 | 22.31 | 22.31 | 22.31 | -4.084% | 1 | 5,149 | +9.009% |
| 2026-10-08 | 22.48 | 23.26 | 22.48 | 23.26 | +2.332% | 3 | 5,146 | +4.557% |
| 2026-10-07 | 22.82 | 22.82 | 22.73 | 22.73 | +4.843% | 3 | 5,143 | +6.995% |
| 2026-10-06 | 21.70 | 21.86 | 21.68 | 21.68 | -4.787% | 28 | 5,168 | +12.177% |
| 2026-10-05 | 22.92 | 22.92 | 22.77 | 22.77 | -2.817% | 2 | 5,168 | +6.807% |
| 2026-09-30 | 23.43 | 23.43 | 23.43 | 23.43 | -2.699% | 1 | 5,168 | +3.799% |
| 2026-09-28 | 23.67 | 24.36 | 23.67 | 24.08 | +3.838% | 12 | 5,159 | +0.997% |
| 2026-09-25 | 23.19 | 23.19 | 23.19 | 23.19 | -3.696% | 6 | 5,153 | +4.873% |
| 2026-09-23 | 23.78 | 24.08 | 23.78 | 24.08 | +4.787% | 4 | 5,155 | +0.997% |
| 2026-09-22 | 23.36 | 23.36 | 22.98 | 22.98 | -1.119% | 2 | 5,154 | +5.831% |
| 2026-09-21 | 23.24 | 23.24 | 23.24 | 23.24 | -14.307% | 1 | 653 | +4.647% |
| 2026-09-15 | 27.12 | 27.12 | 27.12 | 27.12 | +5.937% | 1 | 652 | -10.324% |
| 2026-09-11 | 25.60 | 25.60 | 25.60 | 25.60 | +1.226% | 1 | 652 | -5.000% |
| 2026-09-08 | 25.66 | 25.66 | 25.29 | 25.29 | +1.730% | 4 | 650 | -3.836% |
| 2026-09-04 | 24.86 | 24.86 | 24.86 | 24.86 | -4.421% | 1 | 649 | -2.172% |
| 2026-09-02 | 26.01 | 26.01 | 26.01 | 26.01 | -5.931% | 3 | 646 | -6.498% |
| 2026-09-01 | 27.09 | 27.65 | 27.09 | 27.65 | +4.973% | 3 | 645 | -12.043% |
| 2026-08-31 | 26.87 | 26.87 | 26.34 | 26.34 | -1.606% | 3 | 645 | -7.669% |
| 2026-08-28 | 25.79 | 26.77 | 25.79 | 26.77 | -4.767% | 5 | 640 | -9.152% |
| 2026-08-26 | 28.11 | 28.11 | 28.11 | 28.11 | -2.260% | 1 | 640 | -13.483% |
| 2026-08-24 | 28.76 | 28.76 | 28.76 | 28.76 | -2.077% | 3 | 637 | -15.438% |
| 2026-08-20 | 29.37 | 29.37 | 29.37 | 29.37 | +2.872% | 1 | 636 | -17.194% |
| 2026-08-19 | 28.55 | 28.55 | 28.55 | 28.55 | -2.427% | 10 | 636 | -14.816% |
| 2026-08-18 | 29.26 | 29.26 | 29.26 | 29.26 | +2.451% | 1 | 635 | -16.883% |
| 2026-08-17 | 28.05 | 28.56 | 28.05 | 28.56 | +3.817% | 4 | 636 | -14.846% |
| 2026-08-13 | 27.51 | 27.51 | 27.51 | 27.51 | -2.134% | 1 | 636 | -11.596% |
| 2026-08-12 | 28.11 | 28.11 | 28.11 | 28.11 | -1.021% | 1 | 635 | -13.483% |
| 2026-08-10 | 27.98 | 28.40 | 27.97 | 28.40 | -1.252% | 14 | 628 | -14.366% |
| 2026-08-06 | 28.82 | 28.82 | 28.76 | 28.76 | +0.419% | 7 | 630 | -15.438% |
| 2026-08-05 | 28.26 | 28.64 | 28.26 | 28.64 | -3.763% | 3 | 717 | -15.084% |
| 2026-08-04 | 30.23 | 30.23 | 29.76 | 29.76 | -4.615% | 23 | 717 | -18.280% |
| 2026-08-03 | 32.19 | 32.19 | 31.20 | 31.20 | -7.638% | 809 | 1,439 | -22.051% |
| 2026-07-31 | 34.48 | 34.71 | 33.78 | 33.78 | -3.870% | 802 | 783 | -28.005% |
| 2026-07-30 | 37.07 | 37.50 | 35.13 | 35.14 | -10.812% | 58 | 728 | -30.791% |
| 2026-07-29 | 38.06 | 39.40 | 38.06 | 39.40 | +11.142% | 3 | 726 | -38.274% |
| 2026-07-28 | 35.41 | 35.55 | 35.40 | 35.45 | -2.342% | 47 | 713 | -31.396% |
| 2026-07-24 | 36.30 | 36.30 | 36.30 | 36.30 | -4.348% | 1 | 712 | -33.003% |
| 2026-07-23 | 38.08 | 38.09 | 37.95 | 37.95 | +10.738% | 800 | 1,333 | -35.916% |
| 2026-07-22 | 35.17 | 35.17 | 34.27 | 34.27 | -0.868% | 801 | 532 | -29.034% |
| 2026-07-21 | 34.69 | 34.69 | 34.57 | 34.57 | -5.184% | 8 | 526 | -29.650% |
| 2026-07-20 | 35.14 | 36.46 | 35.14 | 36.46 | -1.139% | 13 | 513 | -33.297% |
| 2026-07-17 | 37.53 | 37.74 | 36.88 | 36.88 | +6.651% | 817 | 1,190 | -34.056% |
| 2026-07-16 | 34.58 | 34.58 | 34.58 | 34.58 | +0.699% | 2 | 1,190 | -29.670% |
| 2026-07-15 | 34.35 | 34.35 | 34.25 | 34.34 | +0.556% | 4 | 1,190 | -29.179% |
| 2026-07-14 | 34.15 | 34.15 | 34.15 | 34.15 | +0.708% | 1 | 1,189 | -28.785% |
| 2026-07-13 | 33.91 | 33.91 | 33.91 | 33.91 | +1.375% | 1 | 1,188 | -28.281% |
| 2026-07-10 | 33.88 | 34.00 | 33.45 | 33.45 | -6.197% | 4 | 1,185 | -27.294% |
| 2026-07-09 | 35.57 | 35.66 | 35.56 | 35.66 | +2.796% | 800 | 385 | -31.800% |
| 2026-07-06 | 34.45 | 34.69 | 34.45 | 34.69 | -5.554% | 11 | 385 | -29.893% |
| 2026-07-02 | 36.32 | 36.81 | 36.32 | 36.73 | +4.110% | 116 | 269 | -33.787% |
| 2026-07-01 | 34.70 | 35.28 | 34.70 | 35.28 | +0.199% | 2 | 269 | -31.066% |
| 2026-06-30 | 35.21 | 35.21 | 35.21 | 35.21 | -4.399% | 2 | 269 | -30.929% |
| 2026-06-29 | 36.94 | 36.94 | 36.83 | 36.83 | -7.065% | 40 | 229 | -33.967% |
| 2026-06-23 | 39.63 | 39.63 | 39.63 | 39.63 | +6.275% | 6 | 229 | -38.632% |
| 2026-06-22 | 37.30 | 37.30 | 37.29 | 37.29 | +1.057% | 70 | 159 | -34.781% |
| 2026-06-18 | 36.90 | 36.90 | 36.90 | 36.90 | +3.564% | 3 | 159 | -34.092% |
| 2026-06-15 | 35.63 | 35.63 | 35.63 | 35.63 | -11.938% | 1 | 158 | -31.743% |
| 2026-06-12 | 40.46 | 40.46 | 40.46 | 40.46 | -2.740% | 1 | 158 | -39.891% |
| 2026-06-11 | 44.37 | 44.37 | 41.60 | 41.60 | -5.088% | 3 | 156 | -41.538% |
| 2026-06-10 | 42.33 | 43.83 | 42.33 | 43.83 | +12.760% | 2 | 155 | -44.513% |
| 2026-06-09 | 38.87 | 38.87 | 38.87 | 38.87 | -3.140% | 18 | 137 | -37.432% |
| 2026-06-08 | 40.13 | 40.13 | 40.13 | 40.13 | +9.615% | 1 | 136 | -39.397% |
| 2026-06-04 | 36.61 | 36.61 | 36.61 | 36.61 | +1.978% | 1 | 135 | -33.570% |
| 2026-06-01 | 36.20 | 36.20 | 35.50 | 35.90 | -8.744% | 12 | 127 | -32.256% |
| 2026-05-21 | 39.34 | 39.34 | 39.34 | 39.34 | -2.551% | 8 | 119 | -38.180% |
| 2026-05-20 | 40.30 | 40.37 | 40.30 | 40.37 | -3.490% | 48 | 71 | -39.757% |
| 2026-05-18 | 40.85 | 41.83 | 40.85 | 41.83 | +0.553% | 2 | 71 | -41.860% |
| 2026-05-15 | 41.58 | 41.60 | 41.58 | 41.60 | +3.251% | 7 | 64 | -41.538% |
| 2026-05-14 | 40.29 | 40.29 | 40.29 | 40.29 | -5.311% | 1 | 65 | -39.638% |
| 2026-05-12 | 42.55 | 42.55 | 42.55 | 42.55 | +0.686% | 1 | 64 | -42.844% |
| 2026-05-11 | 41.53 | 42.34 | 41.53 | 42.26 | -1.285% | 31 | 42 | -42.451% |
| 2026-05-06 | 42.81 | 42.81 | 42.81 | 42.81 | -13.375% | 1 | 42 | -43.191% |
| 2026-04-29 | 49.42 | 49.42 | 49.42 | 49.42 | +1.708% | 4 | 42 | -50.789% |
| 2026-04-24 | 48.59 | 48.59 | 48.59 | 48.59 | -5.559% | 4 | 42 | -49.949% |
| 2026-04-21 | 49.51 | 51.45 | 49.51 | 51.45 | +1.740% | 28 | 29 | -52.731% |
| 2026-04-17 | 50.57 | 50.57 | 50.57 | 50.57 | -5.211% | 1 | 29 | -51.908% |
| 2026-04-16 | 53.35 | 53.35 | 53.35 | 53.35 | +0.698% | 2 | 29 | -54.414% |
| 2026-04-15 | 52.90 | 52.98 | 52.80 | 52.98 | 0.000% | 60 | 27 | -54.096% |