SPY270917P00720000
SPY Sep 17 2027 720.00 Put
optionOPRA
EODOct 23, 2026
29.47USD+3.404%(+0.97)25Vol2,959OI
SPY270917P00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 30.05 | 30.05 | 29.47 | 29.47 | +3.404% | 25 | 2,954 | 0.000% |
| 2026-10-22 | 28.65 | 28.65 | 28.50 | 28.50 | +8.530% | 3 | 2,956 | +3.404% |
| 2026-10-20 | 27.40 | 27.40 | 26.26 | 26.26 | -2.741% | 9 | 2,953 | +12.224% |
| 2026-10-19 | 27.00 | 27.00 | 27.00 | 27.00 | -6.087% | 1 | 2,953 | +9.148% |
| 2026-10-16 | 25.60 | 29.15 | 25.40 | 28.75 | +5.893% | 16 | 2,949 | +2.504% |
| 2026-10-15 | 27.73 | 27.87 | 27.15 | 27.15 | +0.556% | 3 | 2,949 | +8.545% |
| 2026-10-14 | 25.41 | 27.00 | 25.41 | 27.00 | +9.980% | 30 | 2,973 | +9.148% |
| 2026-10-13 | 24.63 | 24.63 | 24.48 | 24.55 | +0.163% | 3 | 2,974 | +20.041% |
| 2026-10-12 | 24.56 | 24.56 | 24.51 | 24.51 | -1.842% | 2 | 2,973 | +20.237% |
| 2026-10-09 | 25.17 | 25.17 | 24.97 | 24.97 | -3.404% | 2 | 2,974 | +18.022% |
| 2026-10-08 | 25.41 | 26.33 | 25.41 | 25.85 | +3.152% | 67 | 2,930 | +14.004% |
| 2026-10-07 | 25.71 | 25.71 | 25.00 | 25.06 | +1.829% | 33 | 2,959 | +17.598% |
| 2026-10-06 | 24.86 | 24.86 | 24.47 | 24.61 | -3.679% | 7 | 2,954 | +19.748% |
| 2026-10-05 | 26.53 | 26.53 | 25.55 | 25.55 | -4.664% | 5 | 2,951 | +15.342% |
| 2026-10-02 | 26.80 | 26.80 | 26.80 | 26.80 | -3.943% | 1 | 2,950 | +9.963% |
| 2026-10-01 | 29.02 | 29.02 | 27.90 | 27.90 | +4.416% | 69 | 2,908 | +5.627% |
| 2026-09-30 | 26.78 | 26.78 | 26.72 | 26.72 | -2.303% | 34 | 2,876 | +10.292% |
| 2026-09-29 | 27.60 | 27.60 | 27.35 | 27.35 | +2.128% | 6 | 2,870 | +7.751% |
| 2026-09-28 | 26.82 | 26.82 | 26.78 | 26.78 | +2.763% | 3 | 2,871 | +10.045% |
| 2026-09-25 | 26.73 | 26.73 | 26.06 | 26.06 | -3.087% | 6 | 2,869 | +13.085% |
| 2026-09-24 | 27.51 | 28.10 | 26.83 | 26.89 | -0.407% | 19 | 2,862 | +9.595% |
| 2026-09-23 | 27.00 | 27.00 | 27.00 | 27.00 | +2.623% | 1 | 2,861 | +9.148% |
| 2026-09-22 | 26.06 | 26.31 | 26.06 | 26.31 | +0.152% | 9 | 2,852 | +12.011% |
| 2026-09-21 | 27.32 | 27.32 | 26.27 | 26.27 | -8.848% | 8 | 2,846 | +12.181% |
| 2026-09-18 | 29.15 | 29.29 | 28.82 | 28.82 | +0.488% | 38 | 2,811 | +2.255% |
| 2026-09-17 | 28.51 | 29.32 | 28.42 | 28.68 | -9.413% | 34 | 2,791 | +2.755% |
| 2026-09-16 | 29.77 | 32.45 | 29.57 | 31.66 | +4.696% | 34 | 2,765 | -6.917% |
| 2026-09-15 | 29.79 | 30.60 | 29.79 | 30.24 | +2.300% | 82 | 2,690 | -2.546% |
| 2026-09-14 | 30.26 | 30.26 | 29.24 | 29.56 | +2.001% | 696 | 2,021 | -0.304% |
| 2026-09-11 | 29.19 | 29.26 | 28.73 | 28.98 | -7.619% | 15 | 2,014 | +1.691% |
| 2026-09-10 | 30.95 | 31.44 | 30.95 | 31.37 | +5.092% | 1,707 | 454 | -6.057% |
| 2026-09-09 | 30.30 | 30.40 | 29.80 | 29.85 | +4.480% | 9 | 451 | -1.273% |
| 2026-09-08 | 28.80 | 28.80 | 28.57 | 28.57 | +1.927% | 3 | 451 | +3.150% |
| 2026-09-04 | 27.63 | 28.03 | 27.63 | 28.03 | +1.779% | 5 | 450 | +5.137% |
| 2026-09-03 | 27.50 | 27.54 | 27.50 | 27.54 | -10.613% | 3 | 451 | +7.008% |
| 2026-09-01 | 30.46 | 30.82 | 30.21 | 30.81 | +2.563% | 56 | 434 | -4.349% |
| 2026-08-31 | 30.52 | 30.55 | 30.03 | 30.04 | +0.301% | 7 | 431 | -1.897% |
| 2026-08-28 | 29.95 | 30.16 | 28.92 | 29.95 | -1.155% | 8 | 430 | -1.603% |
| 2026-08-27 | 30.30 | 30.30 | 30.30 | 30.30 | -4.235% | 1 | 429 | -2.739% |
| 2026-08-26 | 31.64 | 31.64 | 31.64 | 31.64 | -0.939% | 15 | 421 | -6.858% |
| 2026-08-25 | 31.94 | 31.94 | 31.94 | 31.94 | -0.746% | 6 | 415 | -7.733% |
| 2026-08-24 | 32.69 | 32.69 | 32.18 | 32.18 | -0.771% | 12 | 414 | -8.421% |
| 2026-08-21 | 32.39 | 32.43 | 32.39 | 32.43 | -0.886% | 6 | 410 | -9.127% |
| 2026-08-20 | 32.72 | 32.72 | 32.72 | 32.72 | +2.925% | 1 | 409 | -9.933% |
| 2026-08-19 | 32.34 | 32.34 | 31.79 | 31.79 | +1.695% | 3 | 409 | -7.298% |
| 2026-08-17 | 31.30 | 31.30 | 31.26 | 31.26 | +0.741% | 3 | 408 | -5.726% |
| 2026-08-14 | 31.03 | 31.03 | 31.03 | 31.03 | +0.356% | 1 | 408 | -5.027% |
| 2026-08-13 | 30.58 | 30.92 | 30.58 | 30.92 | -2.306% | 2 | 407 | -4.690% |
| 2026-08-11 | 31.65 | 31.65 | 31.65 | 31.65 | +0.444% | 1 | 406 | -6.888% |
| 2026-08-10 | 31.30 | 31.53 | 31.30 | 31.51 | +0.095% | 25 | 408 | -6.474% |
| 2026-08-07 | 31.65 | 31.65 | 31.48 | 31.48 | -0.819% | 2 | 406 | -6.385% |
| 2026-08-05 | 31.74 | 31.74 | 31.74 | 31.74 | -0.377% | 1 | 405 | -7.152% |
| 2026-08-04 | 32.75 | 32.75 | 31.86 | 31.86 | -8.264% | 6 | 399 | -7.502% |
| 2026-08-03 | 35.88 | 35.88 | 34.73 | 34.73 | -7.263% | 20 | 391 | -15.145% |
| 2026-07-31 | 38.56 | 38.56 | 36.85 | 37.45 | -9.954% | 14 | 391 | -21.308% |
| 2026-07-30 | 41.44 | 41.59 | 41.44 | 41.59 | -6.749% | 5 | 390 | -29.142% |
| 2026-07-29 | 41.56 | 44.60 | 41.56 | 44.60 | +13.227% | 15 | 393 | -33.924% |
| 2026-07-28 | 39.39 | 39.39 | 39.39 | 39.39 | -2.500% | 1 | 393 | -25.184% |
| 2026-07-27 | 40.19 | 40.40 | 40.19 | 40.40 | -4.941% | 2 | 393 | -27.054% |
| 2026-07-23 | 42.50 | 42.50 | 42.50 | 42.50 | +6.383% | 1 | 393 | -30.659% |
| 2026-07-20 | 39.95 | 39.95 | 39.95 | 39.95 | -0.671% | 1 | 392 | -26.233% |
| 2026-07-17 | 40.22 | 40.22 | 40.22 | 40.22 | +4.468% | 5 | 392 | -26.728% |
| 2026-07-16 | 37.28 | 38.50 | 37.28 | 38.50 | +2.969% | 9 | 391 | -23.455% |
| 2026-07-15 | 37.20 | 38.60 | 37.20 | 37.39 | -2.120% | 15 | 391 | -21.182% |
| 2026-07-14 | 38.20 | 38.20 | 38.20 | 38.20 | -1.648% | 3 | 391 | -22.853% |
| 2026-07-13 | 38.50 | 38.84 | 38.50 | 38.84 | +4.352% | 6 | 391 | -24.125% |
| 2026-07-10 | 37.40 | 37.40 | 37.22 | 37.22 | -2.361% | 11 | 381 | -20.822% |
| 2026-07-09 | 38.40 | 38.40 | 38.12 | 38.12 | -3.249% | 25 | 401 | -22.692% |
| 2026-07-07 | 39.70 | 39.70 | 38.40 | 39.40 | +3.575% | 6 | 399 | -25.203% |
| 2026-07-06 | 38.44 | 38.44 | 38.04 | 38.04 | -7.242% | 203 | 320 | -22.529% |
| 2026-07-02 | 41.01 | 41.01 | 41.01 | 41.01 | +5.832% | 25 | 326 | -28.139% |
| 2026-07-01 | 38.75 | 38.75 | 38.75 | 38.75 | -11.388% | 6 | 326 | -23.948% |
| 2026-06-26 | 43.73 | 43.73 | 43.73 | 43.73 | +5.730% | 1 | 326 | -32.609% |
| 2026-06-22 | 40.48 | 41.36 | 40.48 | 41.36 | +1.373% | 3 | 325 | -28.748% |
| 2026-06-18 | 40.80 | 40.80 | 40.80 | 40.80 | -1.354% | 3 | 322 | -27.770% |
| 2026-06-17 | 41.55 | 41.84 | 41.36 | 41.36 | +4.339% | 14 | 322 | -28.748% |
| 2026-06-15 | 40.00 | 40.00 | 39.64 | 39.64 | -9.374% | 10 | 313 | -25.656% |
| 2026-06-12 | 45.60 | 46.10 | 43.36 | 43.74 | -3.316% | 61 | 309 | -32.625% |
| 2026-06-11 | 49.31 | 49.73 | 45.24 | 45.24 | -8.864% | 43 | 279 | -34.859% |
| 2026-06-10 | 47.08 | 49.75 | 45.99 | 49.64 | +8.266% | 65 | 258 | -40.633% |
| 2026-06-09 | 43.16 | 50.79 | 42.88 | 45.85 | +3.126% | 209 | 222 | -35.725% |
| 2026-06-08 | 43.62 | 44.58 | 42.70 | 44.46 | -3.348% | 138 | 162 | -33.716% |
| 2026-06-05 | 41.45 | 46.00 | 41.27 | 46.00 | +15.723% | 64 | 170 | -35.935% |
| 2026-06-04 | 40.47 | 40.47 | 39.75 | 39.75 | -0.301% | 8 | 162 | -25.862% |
| 2026-06-02 | 40.14 | 40.14 | 39.83 | 39.87 | 0.000% | 25 | 139 | -26.085% |
| 2026-06-01 | 39.28 | 39.87 | 39.28 | 39.87 | +0.733% | 33 | 107 | -26.085% |
| 2026-05-29 | 39.80 | 39.80 | 39.58 | 39.58 | -2.102% | 4 | 104 | -25.543% |
| 2026-05-28 | 40.57 | 40.57 | 40.43 | 40.43 | -3.462% | 5 | 103 | -27.109% |
| 2026-05-27 | 41.76 | 41.92 | 41.76 | 41.88 | 0.000% | 11 | 99 | -29.632% |
| 2026-05-26 | 42.00 | 42.00 | 41.88 | 41.88 | -3.502% | 23 | 76 | -29.632% |
| 2026-05-21 | 45.45 | 45.45 | 43.40 | 43.40 | -4.342% | 3 | 73 | -32.097% |
| 2026-05-20 | 45.35 | 45.37 | 45.30 | 45.37 | -2.952% | 3 | 78 | -35.045% |
| 2026-05-19 | 46.50 | 47.40 | 46.20 | 46.75 | +1.941% | 45 | 76 | -36.963% |
| 2026-05-18 | 46.25 | 47.05 | 45.42 | 45.86 | 0.000% | 45 | 68 | -35.739% |
| 2026-05-15 | 46.85 | 46.85 | 45.62 | 45.86 | +3.033% | 13 | 70 | -35.739% |
| 2026-05-14 | 45.10 | 45.10 | 44.51 | 44.51 | -1.722% | 2 | 69 | -33.790% |
| 2026-05-13 | 46.17 | 46.17 | 45.29 | 45.29 | -2.915% | 6 | 67 | -34.930% |
| 2026-05-12 | 46.98 | 48.75 | 46.65 | 46.65 | +1.413% | 16 | 70 | -36.827% |
| 2026-05-11 | 46.00 | 46.00 | 46.00 | 46.00 | -2.086% | 1 | 69 | -35.935% |
| 2026-05-08 | 47.29 | 47.29 | 46.89 | 46.98 | -1.757% | 9 | 68 | -37.271% |
| 2026-05-07 | 46.93 | 48.34 | 46.93 | 47.82 | +0.462% | 55 | 50 | -38.373% |
| 2026-05-06 | 48.54 | 48.60 | 47.60 | 47.60 | -5.462% | 18 | 44 | -38.088% |
| 2026-05-05 | 50.35 | 50.63 | 49.82 | 50.35 | -5.000% | 30 | 25 | -41.470% |
| 2026-05-04 | 53.00 | 53.00 | 53.00 | 53.00 | +3.657% | 2 | 27 | -44.396% |
| 2026-05-01 | 50.16 | 51.13 | 49.70 | 51.13 | -0.370% | 10 | 23 | -42.363% |
| 2026-04-30 | 51.37 | 51.37 | 51.32 | 51.32 | -4.627% | 4 | 23 | -42.576% |
| 2026-04-27 | 53.81 | 53.81 | 53.81 | 53.81 | -4.184% | 1 | 22 | -45.233% |
| 2026-04-20 | 56.22 | 56.22 | 56.16 | 56.16 | -3.588% | 10 | 21 | -47.525% |
| 2026-04-16 | 59.03 | 59.10 | 58.20 | 58.25 | -16.464% | 11 | 11 | -49.408% |
| 2026-04-08 | 69.73 | 69.73 | 69.73 | 69.73 | -21.528% | 1 | 2 | -57.737% |
| 2026-03-26 | 88.29 | 88.86 | 88.29 | 88.86 | 0.000% | 2 | 1 | -66.835% |