SPY270917P00715000
SPY Sep 17 2027 715.00 Put
optionOPRA
EODOct 23, 2026
28.33USD+3.773%(+1.03)69Vol1,608OI
SPY270917P00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 28.21 | 28.40 | 28.21 | 28.33 | +3.773% | 69 | 1,563 | 0.000% |
| 2026-10-22 | 27.30 | 27.30 | 27.30 | 27.30 | +7.059% | 1 | 1,562 | +3.773% |
| 2026-10-19 | 25.40 | 25.50 | 25.40 | 25.50 | -8.929% | 5 | 1,564 | +11.098% |
| 2026-10-16 | 24.61 | 28.00 | 24.61 | 28.00 | +10.628% | 6 | 1,564 | +1.179% |
| 2026-10-15 | 26.25 | 26.25 | 25.05 | 25.31 | -0.901% | 19 | 1,556 | +11.932% |
| 2026-10-14 | 24.42 | 25.88 | 24.42 | 25.54 | +7.992% | 15 | 1,543 | +10.924% |
| 2026-10-13 | 23.52 | 23.65 | 23.52 | 23.65 | +0.767% | 3 | 1,542 | +19.789% |
| 2026-10-12 | 23.47 | 23.47 | 23.47 | 23.47 | -2.936% | 3 | 1,539 | +20.707% |
| 2026-10-09 | 24.18 | 24.18 | 24.18 | 24.18 | -2.500% | 1 | 1,539 | +17.163% |
| 2026-10-08 | 24.26 | 25.25 | 24.26 | 24.80 | +3.983% | 8 | 1,538 | +14.234% |
| 2026-10-06 | 23.85 | 23.85 | 23.85 | 23.85 | -3.441% | 1 | 1,538 | +18.784% |
| 2026-10-05 | 24.70 | 24.70 | 24.70 | 24.70 | -3.402% | 2 | 1,538 | +14.696% |
| 2026-10-02 | 25.57 | 25.57 | 25.57 | 25.57 | -2.255% | 1 | 1,538 | +10.794% |
| 2026-09-29 | 26.16 | 26.16 | 26.16 | 26.16 | +1.592% | 1 | 1,537 | +8.295% |
| 2026-09-28 | 25.75 | 25.75 | 25.75 | 25.75 | +0.980% | 2 | 1,537 | +10.019% |
| 2026-09-23 | 25.50 | 25.50 | 25.50 | 25.50 | +2.410% | 1 | 1,536 | +11.098% |
| 2026-09-22 | 24.79 | 24.90 | 24.79 | 24.90 | -1.347% | 134 | 1,403 | +13.775% |
| 2026-09-21 | 25.24 | 25.24 | 25.24 | 25.24 | -8.252% | 1 | 1,402 | +12.242% |
| 2026-09-17 | 27.92 | 27.92 | 27.51 | 27.51 | -10.069% | 5 | 1,403 | +2.981% |
| 2026-09-16 | 28.75 | 30.59 | 28.75 | 30.59 | +4.225% | 22 | 1,385 | -7.388% |
| 2026-09-15 | 29.20 | 29.41 | 29.20 | 29.35 | -0.238% | 9 | 1,382 | -3.475% |
| 2026-09-14 | 29.42 | 29.42 | 29.42 | 29.42 | -2.064% | 1 | 1,382 | -3.705% |
| 2026-09-10 | 30.14 | 30.14 | 30.03 | 30.04 | +9.038% | 3 | 1,381 | -5.692% |
| 2026-09-08 | 27.55 | 27.55 | 27.55 | 27.55 | +2.340% | 2 | 1,381 | +2.831% |
| 2026-09-04 | 26.47 | 26.92 | 26.47 | 26.92 | +0.749% | 12 | 1,370 | +5.238% |
| 2026-09-03 | 26.88 | 26.88 | 26.72 | 26.72 | -8.868% | 2 | 1,370 | +6.025% |
| 2026-09-01 | 29.33 | 29.33 | 29.32 | 29.32 | +0.791% | 2 | 1,369 | -3.377% |
| 2026-08-31 | 29.43 | 29.63 | 29.09 | 29.09 | +1.253% | 27 | 1,382 | -2.613% |
| 2026-08-28 | 28.71 | 28.81 | 27.88 | 28.73 | +0.139% | 123 | 1,262 | -1.392% |
| 2026-08-27 | 29.39 | 29.39 | 28.68 | 28.69 | -6.578% | 24 | 1,252 | -1.255% |
| 2026-08-25 | 30.61 | 30.71 | 30.61 | 30.71 | -0.872% | 14 | 1,254 | -7.750% |
| 2026-08-24 | 31.46 | 31.46 | 30.98 | 30.98 | +2.787% | 3 | 1,251 | -8.554% |
| 2026-08-17 | 30.17 | 30.17 | 30.14 | 30.14 | +0.938% | 87 | 1,337 | -6.005% |
| 2026-08-13 | 29.72 | 29.86 | 29.72 | 29.86 | -2.894% | 3 | 1,339 | -5.124% |
| 2026-08-11 | 30.60 | 30.77 | 30.60 | 30.75 | +1.085% | 24 | 1,317 | -7.870% |
| 2026-08-10 | 30.16 | 30.42 | 30.16 | 30.42 | -0.328% | 3 | 1,314 | -6.870% |
| 2026-08-07 | 30.46 | 30.52 | 30.44 | 30.52 | -1.548% | 4 | 1,312 | -7.176% |
| 2026-08-06 | 30.57 | 31.00 | 30.57 | 31.00 | -0.257% | 3 | 1,312 | -8.613% |
| 2026-08-05 | 31.08 | 31.08 | 31.08 | 31.08 | -3.027% | 1 | 1,399 | -8.848% |
| 2026-08-04 | 32.15 | 32.15 | 32.05 | 32.05 | -4.613% | 800 | 1,524 | -11.607% |
| 2026-08-03 | 34.59 | 34.59 | 33.59 | 33.60 | -19.694% | 803 | 724 | -15.685% |
| 2026-07-29 | 40.73 | 41.84 | 40.73 | 41.84 | +11.099% | 2 | 723 | -32.290% |
| 2026-07-22 | 37.26 | 37.66 | 37.26 | 37.66 | +0.561% | 2 | 722 | -24.774% |
| 2026-07-16 | 36.81 | 37.45 | 36.42 | 37.45 | +3.653% | 35 | 695 | -24.352% |
| 2026-07-15 | 37.47 | 37.47 | 36.13 | 36.13 | -1.419% | 16 | 681 | -21.589% |
| 2026-07-14 | 36.79 | 36.79 | 36.65 | 36.65 | +2.232% | 12 | 670 | -22.701% |
| 2026-07-10 | 36.41 | 36.41 | 35.85 | 35.85 | -2.661% | 43 | 632 | -20.976% |
| 2026-07-09 | 36.89 | 36.89 | 36.83 | 36.83 | -3.561% | 9 | 630 | -23.079% |
| 2026-07-08 | 38.61 | 38.69 | 38.19 | 38.19 | +4.287% | 3 | 631 | -25.818% |
| 2026-07-06 | 36.63 | 36.69 | 36.62 | 36.62 | -6.030% | 56 | 606 | -22.638% |
| 2026-07-02 | 38.97 | 38.97 | 38.97 | 38.97 | +3.041% | 25 | 581 | -27.303% |
| 2026-06-30 | 37.82 | 37.82 | 37.82 | 37.82 | -4.879% | 1 | 580 | -25.093% |
| 2026-06-29 | 39.76 | 39.76 | 39.76 | 39.76 | -5.893% | 12 | 580 | -28.747% |
| 2026-06-26 | 42.25 | 42.25 | 42.25 | 42.25 | -0.260% | 1 | 579 | -32.947% |
| 2026-06-25 | 42.36 | 42.36 | 42.36 | 42.36 | +0.284% | 1 | 579 | -33.121% |
| 2026-06-23 | 43.14 | 43.14 | 42.24 | 42.24 | +10.029% | 2 | 579 | -32.931% |
| 2026-06-15 | 38.39 | 38.42 | 38.39 | 38.39 | -9.115% | 7 | 575 | -26.205% |
| 2026-06-12 | 42.25 | 42.25 | 42.24 | 42.24 | -9.512% | 14 | 561 | -32.931% |
| 2026-06-10 | 46.68 | 46.68 | 46.68 | 46.68 | +2.819% | 2 | 561 | -39.310% |
| 2026-06-09 | 49.04 | 49.04 | 45.40 | 45.40 | +16.172% | 53 | 509 | -37.599% |
| 2026-06-04 | 39.18 | 39.18 | 38.93 | 39.08 | +2.063% | 85 | 513 | -27.508% |
| 2026-06-01 | 38.15 | 38.29 | 38.15 | 38.29 | -2.718% | 52 | 464 | -26.012% |
| 2026-05-28 | 39.52 | 39.54 | 39.36 | 39.36 | -2.308% | 421 | 43 | -28.023% |
| 2026-05-27 | 40.96 | 40.96 | 40.29 | 40.29 | +0.374% | 4 | 41 | -29.685% |
| 2026-05-26 | 40.14 | 40.14 | 40.14 | 40.14 | -4.882% | 1 | 41 | -29.422% |
| 2026-05-21 | 42.20 | 42.20 | 42.20 | 42.20 | -2.247% | 5 | 36 | -32.867% |
| 2026-05-20 | 43.17 | 43.17 | 43.17 | 43.17 | -1.235% | 1 | 35 | -34.376% |
| 2026-05-15 | 43.71 | 43.71 | 43.71 | 43.71 | -5.736% | 3 | 32 | -35.186% |
| 2026-05-12 | 45.46 | 46.37 | 45.46 | 46.37 | +4.179% | 2 | 33 | -38.904% |
| 2026-05-11 | 44.67 | 44.67 | 44.51 | 44.51 | -1.308% | 2 | 31 | -36.351% |
| 2026-05-08 | 45.10 | 45.10 | 45.10 | 45.10 | -1.700% | 19 | 15 | -37.184% |
| 2026-05-06 | 45.88 | 45.88 | 45.88 | 45.88 | -4.912% | 1 | 14 | -38.252% |
| 2026-05-05 | 48.25 | 48.25 | 48.25 | 48.25 | -4.982% | 5 | 10 | -41.285% |
| 2026-05-04 | 49.28 | 50.78 | 49.28 | 50.78 | -4.585% | 8 | 7 | -44.210% |
| 2026-04-28 | 53.22 | 53.22 | 53.22 | 53.22 | +3.140% | 1 | 7 | -46.768% |
| 2026-04-27 | 52.00 | 52.00 | 51.60 | 51.60 | -0.788% | 3 | 7 | -45.097% |
| 2026-04-24 | 52.01 | 52.01 | 52.01 | 52.01 | -1.868% | 3 | 4 | -45.530% |
| 2026-04-23 | 53.00 | 53.00 | 53.00 | 53.00 | 0.000% | 1 | 1 | -46.547% |