SPY270917P00710000
SPY Sep 17 2027 710.00 Put
optionOPRA
EODOct 20, 2026
25.25USD-5.182%(-1.38)1Vol1,765OI
SPY270917P00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 25.25 | 25.25 | 25.25 | 25.25 | -5.182% | 1 | 1,765 | 0.000% |
| 2026-10-16 | 23.59 | 26.63 | 23.59 | 26.63 | +6.350% | 8 | 1,768 | -5.182% |
| 2026-10-15 | 25.04 | 25.04 | 25.04 | 25.04 | +2.288% | 4 | 1,764 | +0.839% |
| 2026-10-14 | 24.49 | 24.49 | 24.48 | 24.48 | +8.079% | 2 | 1,763 | +3.145% |
| 2026-10-13 | 22.65 | 22.65 | 22.65 | 22.65 | -0.044% | 8 | 1,755 | +11.479% |
| 2026-10-12 | 22.66 | 22.66 | 22.66 | 22.66 | -1.091% | 1 | 1,755 | +11.430% |
| 2026-10-09 | 23.22 | 23.22 | 22.91 | 22.91 | -3.901% | 2 | 1,753 | +10.214% |
| 2026-10-08 | 23.38 | 24.26 | 23.38 | 23.84 | +3.338% | 123 | 1,641 | +5.914% |
| 2026-10-07 | 23.80 | 23.80 | 23.07 | 23.07 | +1.362% | 79 | 1,566 | +9.450% |
| 2026-10-06 | 22.60 | 22.76 | 22.60 | 22.76 | -4.610% | 2 | 1,565 | +10.940% |
| 2026-10-05 | 23.87 | 23.87 | 23.86 | 23.86 | -3.790% | 3 | 1,562 | +5.826% |
| 2026-10-02 | 24.43 | 24.80 | 24.43 | 24.80 | +1.515% | 42 | 1,542 | +1.815% |
| 2026-09-30 | 24.43 | 24.43 | 24.43 | 24.43 | -0.731% | 1 | 1,542 | +3.357% |
| 2026-09-28 | 24.77 | 24.77 | 24.61 | 24.61 | +2.371% | 2 | 1,542 | +2.601% |
| 2026-09-25 | 24.79 | 25.30 | 24.03 | 24.04 | -3.260% | 5 | 1,544 | +5.033% |
| 2026-09-24 | 25.50 | 25.50 | 24.80 | 24.85 | -0.520% | 5 | 1,545 | +1.610% |
| 2026-09-23 | 24.76 | 24.98 | 24.75 | 24.98 | +4.475% | 3 | 1,545 | +1.081% |
| 2026-09-22 | 24.11 | 24.11 | 23.85 | 23.91 | -0.623% | 139 | 1,546 | +5.604% |
| 2026-09-21 | 24.99 | 24.99 | 24.06 | 24.06 | -10.391% | 7 | 1,544 | +4.946% |
| 2026-09-18 | 26.88 | 27.15 | 26.70 | 26.85 | +1.589% | 52 | 1,501 | -5.959% |
| 2026-09-17 | 26.54 | 26.54 | 26.43 | 26.43 | -10.709% | 25 | 1,501 | -4.465% |
| 2026-09-16 | 28.59 | 29.60 | 28.59 | 29.60 | +5.488% | 2 | 1,505 | -14.696% |
| 2026-09-15 | 27.61 | 28.45 | 27.61 | 28.06 | +3.010% | 16 | 1,515 | -10.014% |
| 2026-09-14 | 28.33 | 28.33 | 27.24 | 27.24 | +2.522% | 4 | 1,517 | -7.305% |
| 2026-09-11 | 26.95 | 26.95 | 26.55 | 26.57 | -3.382% | 6 | 1,514 | -4.968% |
| 2026-09-09 | 27.70 | 27.70 | 27.50 | 27.50 | +4.483% | 4 | 1,512 | -8.182% |
| 2026-09-08 | 26.32 | 26.32 | 26.32 | 26.32 | +1.700% | 1 | 1,512 | -4.065% |
| 2026-09-04 | 25.88 | 25.88 | 25.88 | 25.88 | +1.970% | 1 | 1,512 | -2.434% |
| 2026-09-03 | 26.10 | 26.10 | 25.36 | 25.38 | -6.347% | 4 | 1,510 | -0.512% |
| 2026-09-02 | 27.34 | 27.34 | 27.10 | 27.10 | -3.214% | 2 | 1,511 | -6.827% |
| 2026-08-31 | 28.30 | 28.53 | 28.00 | 28.00 | +1.193% | 9 | 1,505 | -9.821% |
| 2026-08-28 | 26.84 | 27.77 | 26.80 | 27.67 | -1.914% | 189 | 1,319 | -8.746% |
| 2026-08-27 | 28.73 | 28.73 | 27.68 | 28.21 | -4.340% | 390 | 929 | -10.493% |
| 2026-08-26 | 29.49 | 29.49 | 29.49 | 29.49 | -1.040% | 84 | 866 | -14.378% |
| 2026-08-25 | 29.40 | 29.80 | 29.40 | 29.80 | -1.520% | 3 | 863 | -15.268% |
| 2026-08-24 | 30.26 | 30.26 | 30.26 | 30.26 | +2.299% | 1 | 864 | -16.557% |
| 2026-08-21 | 29.60 | 29.60 | 29.58 | 29.58 | -2.761% | 2 | 862 | -14.638% |
| 2026-08-20 | 30.42 | 30.42 | 30.42 | 30.42 | +3.575% | 1 | 862 | -16.995% |
| 2026-08-19 | 29.70 | 29.74 | 29.37 | 29.37 | -3.229% | 13 | 849 | -14.028% |
| 2026-08-18 | 30.35 | 30.35 | 30.35 | 30.35 | +1.846% | 1 | 849 | -16.804% |
| 2026-08-17 | 29.07 | 29.80 | 29.07 | 29.80 | +3.293% | 2 | 849 | -15.268% |
| 2026-08-14 | 28.85 | 28.85 | 28.85 | 28.85 | +0.174% | 1 | 848 | -12.478% |
| 2026-08-13 | 28.49 | 28.80 | 28.49 | 28.80 | -1.505% | 12 | 837 | -12.326% |
| 2026-08-12 | 29.00 | 29.46 | 29.00 | 29.24 | +0.828% | 4 | 836 | -13.646% |
| 2026-08-10 | 29.00 | 29.00 | 29.00 | 29.00 | -1.193% | 1 | 835 | -12.931% |
| 2026-08-07 | 29.40 | 29.40 | 29.35 | 29.35 | -2.003% | 61 | 774 | -13.969% |
| 2026-08-06 | 29.95 | 29.95 | 29.95 | 29.95 | +1.012% | 6 | 780 | -15.693% |
| 2026-08-05 | 29.49 | 29.65 | 29.42 | 29.65 | -0.503% | 16 | 771 | -14.840% |
| 2026-08-04 | 31.30 | 31.30 | 29.80 | 29.80 | -7.683% | 49 | 769 | -15.268% |
| 2026-08-03 | 32.50 | 32.50 | 32.28 | 32.28 | -5.889% | 10 | 761 | -21.778% |
| 2026-07-31 | 34.78 | 34.78 | 34.30 | 34.30 | -11.575% | 24 | 737 | -26.385% |
| 2026-07-24 | 38.79 | 38.79 | 38.79 | 38.79 | -1.872% | 1 | 736 | -34.906% |
| 2026-07-23 | 39.79 | 39.79 | 39.53 | 39.53 | +9.501% | 3 | 737 | -36.124% |
| 2026-07-22 | 36.39 | 36.39 | 35.59 | 36.10 | +0.754% | 21 | 716 | -30.055% |
| 2026-07-21 | 35.85 | 35.85 | 35.83 | 35.83 | +1.617% | 8 | 708 | -29.528% |
| 2026-07-16 | 35.81 | 35.81 | 35.16 | 35.26 | -0.676% | 6 | 709 | -28.389% |
| 2026-07-15 | 35.56 | 35.67 | 35.41 | 35.50 | +0.339% | 5 | 710 | -28.873% |
| 2026-07-14 | 35.38 | 35.38 | 35.38 | 35.38 | -3.095% | 2 | 708 | -28.632% |
| 2026-07-13 | 34.91 | 36.51 | 34.91 | 36.51 | +5.277% | 2 | 707 | -30.841% |
| 2026-07-10 | 35.18 | 35.18 | 34.68 | 34.68 | -5.914% | 5 | 706 | -27.191% |
| 2026-07-08 | 36.93 | 36.93 | 36.86 | 36.86 | +0.986% | 24 | 682 | -31.498% |
| 2026-07-07 | 36.88 | 36.88 | 36.50 | 36.50 | +3.224% | 19 | 664 | -30.822% |
| 2026-07-06 | 35.69 | 35.69 | 35.36 | 35.36 | -7.265% | 3 | 666 | -28.592% |
| 2026-07-02 | 38.23 | 38.23 | 38.13 | 38.13 | +4.437% | 26 | 641 | -33.779% |
| 2026-07-01 | 35.96 | 36.59 | 35.96 | 36.51 | -0.027% | 27 | 617 | -30.841% |
| 2026-06-30 | 36.45 | 36.52 | 36.45 | 36.52 | -4.498% | 5 | 612 | -30.860% |
| 2026-06-29 | 38.24 | 38.24 | 38.24 | 38.24 | -7.049% | 5 | 608 | -33.970% |
| 2026-06-25 | 41.14 | 41.14 | 41.14 | 41.14 | +1.580% | 2 | 610 | -38.624% |
| 2026-06-24 | 40.50 | 40.50 | 40.50 | 40.50 | -1.627% | 1 | 610 | -37.654% |
| 2026-06-23 | 40.81 | 41.17 | 40.81 | 41.17 | +7.241% | 3 | 609 | -38.669% |
| 2026-06-22 | 38.77 | 38.77 | 38.39 | 38.39 | +1.534% | 94 | 515 | -34.228% |
| 2026-06-18 | 38.14 | 38.14 | 37.81 | 37.81 | -7.510% | 111 | 404 | -33.219% |
| 2026-06-17 | 38.00 | 40.88 | 38.00 | 40.88 | +11.087% | 151 | 260 | -38.234% |
| 2026-06-15 | 36.80 | 36.80 | 36.80 | 36.80 | -12.193% | 1 | 261 | -31.386% |
| 2026-06-12 | 41.91 | 41.91 | 41.91 | 41.91 | -7.606% | 1 | 260 | -39.752% |
| 2026-06-11 | 45.36 | 45.36 | 45.36 | 45.36 | -0.852% | 1 | 261 | -44.334% |
| 2026-06-10 | 45.48 | 45.75 | 45.48 | 45.75 | +14.289% | 3 | 259 | -44.809% |
| 2026-06-08 | 40.03 | 40.03 | 40.03 | 40.03 | -4.962% | 1 | 260 | -36.922% |
| 2026-06-05 | 39.46 | 42.12 | 39.46 | 42.12 | +12.983% | 2 | 260 | -40.052% |
| 2026-06-01 | 37.28 | 37.28 | 37.28 | 37.28 | -0.454% | 7 | 254 | -32.269% |
| 2026-05-29 | 37.45 | 37.45 | 37.45 | 37.45 | -1.213% | 1 | 253 | -32.577% |
| 2026-05-28 | 38.36 | 38.36 | 37.91 | 37.91 | -12.569% | 216 | 40 | -33.395% |
| 2026-05-20 | 43.36 | 43.36 | 43.36 | 43.36 | +1.976% | 1 | 39 | -41.767% |
| 2026-05-18 | 42.52 | 42.52 | 42.52 | 42.52 | +3.455% | 4 | 42 | -40.616% |
| 2026-05-14 | 41.38 | 41.64 | 41.10 | 41.10 | -3.089% | 19 | 37 | -38.564% |
| 2026-05-13 | 42.41 | 42.41 | 42.41 | 42.41 | -3.548% | 4 | 37 | -40.462% |
| 2026-05-12 | 43.97 | 43.97 | 43.97 | 43.97 | +1.571% | 1 | 37 | -42.574% |
| 2026-05-11 | 43.29 | 43.29 | 43.29 | 43.29 | -1.792% | 3 | 37 | -41.672% |
| 2026-05-08 | 44.08 | 44.08 | 44.08 | 44.08 | -1.365% | 1 | 36 | -42.718% |
| 2026-05-07 | 44.20 | 44.69 | 44.20 | 44.69 | -0.534% | 2 | 36 | -43.500% |
| 2026-05-06 | 45.11 | 45.11 | 44.73 | 44.93 | -5.131% | 8 | 38 | -43.801% |
| 2026-05-05 | 47.36 | 47.36 | 47.36 | 47.36 | -3.622% | 1 | 37 | -46.685% |
| 2026-05-04 | 49.14 | 49.14 | 49.14 | 49.14 | +3.105% | 4 | 33 | -48.616% |
| 2026-05-01 | 46.70 | 47.66 | 46.25 | 47.66 | -0.501% | 6 | 31 | -47.021% |
| 2026-04-30 | 49.19 | 49.19 | 47.70 | 47.90 | -6.134% | 8 | 31 | -47.286% |
| 2026-04-29 | 50.88 | 51.03 | 50.88 | 51.03 | -0.990% | 6 | 28 | -50.519% |
| 2026-04-28 | 51.54 | 51.54 | 51.54 | 51.54 | -0.097% | 1 | 26 | -51.009% |
| 2026-04-23 | 51.59 | 51.59 | 51.59 | 51.59 | +1.655% | 1 | 25 | -51.056% |
| 2026-04-22 | 51.24 | 51.24 | 50.75 | 50.75 | -1.951% | 5 | 26 | -50.246% |
| 2026-04-17 | 52.36 | 52.36 | 50.56 | 51.76 | -4.414% | 21 | 21 | -51.217% |
| 2026-04-16 | 54.15 | 54.15 | 54.15 | 54.15 | 0.000% | 4 | 4 | -53.370% |