SPY270917P00725000
SPY Sep 17 2027 725.00 Put
optionOPRA
EODOct 27, 2026
27.72USD-3.246%(-0.93)2Vol8,261OI
SPY270917P00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.48 | 28.48 | 27.72 | 27.72 | -3.246% | 2 | 8,260 | 0.000% |
| 2026-10-26 | 28.62 | 28.65 | 28.62 | 28.65 | -5.289% | 30 | 8,230 | -3.246% |
| 2026-10-23 | 30.25 | 30.25 | 30.25 | 30.25 | -0.099% | 5 | 8,235 | -8.364% |
| 2026-10-22 | 28.63 | 30.28 | 28.63 | 30.28 | +10.673% | 42 | 8,194 | -8.454% |
| 2026-10-20 | 27.97 | 27.97 | 27.36 | 27.36 | -8.003% | 8 | 8,186 | +1.316% |
| 2026-10-16 | 29.98 | 30.36 | 29.71 | 29.74 | +2.199% | 77 | 8,174 | -6.792% |
| 2026-10-15 | 29.04 | 29.10 | 29.04 | 29.10 | +4.189% | 2 | 8,175 | -4.742% |
| 2026-10-14 | 27.68 | 28.27 | 27.68 | 27.93 | +9.230% | 5 | 8,176 | -0.752% |
| 2026-10-13 | 25.57 | 25.57 | 25.57 | 25.57 | +0.039% | 2 | 8,174 | +8.408% |
| 2026-10-12 | 25.46 | 25.57 | 25.46 | 25.56 | -1.427% | 6 | 8,175 | +8.451% |
| 2026-10-09 | 26.15 | 26.15 | 25.93 | 25.93 | -4.176% | 3 | 8,175 | +6.903% |
| 2026-10-08 | 26.58 | 27.06 | 26.40 | 27.06 | +3.125% | 21 | 8,158 | +2.439% |
| 2026-10-07 | 26.80 | 26.80 | 26.24 | 26.24 | +2.580% | 13 | 8,158 | +5.640% |
| 2026-10-06 | 25.57 | 25.58 | 25.57 | 25.58 | -3.289% | 2 | 8,159 | +8.366% |
| 2026-10-05 | 27.07 | 27.07 | 26.45 | 26.45 | -4.753% | 6 | 8,155 | +4.802% |
| 2026-10-02 | 27.77 | 27.77 | 27.77 | 27.77 | -4.538% | 1 | 8,154 | -0.180% |
| 2026-10-01 | 29.09 | 29.09 | 29.09 | 29.09 | +5.246% | 4 | 8,150 | -4.710% |
| 2026-09-30 | 28.13 | 28.13 | 27.64 | 27.64 | -3.153% | 2 | 8,150 | +0.289% |
| 2026-09-29 | 28.93 | 28.93 | 28.54 | 28.54 | +0.493% | 39 | 8,111 | -2.873% |
| 2026-09-28 | 28.40 | 28.40 | 28.40 | 28.40 | +0.141% | 2 | 8,111 | -2.394% |
| 2026-09-24 | 28.79 | 28.79 | 28.36 | 28.36 | +1.649% | 29 | 8,082 | -2.257% |
| 2026-09-23 | 27.90 | 27.90 | 27.90 | 27.90 | +3.028% | 1 | 8,083 | -0.645% |
| 2026-09-22 | 27.04 | 27.24 | 26.96 | 27.08 | -0.368% | 25 | 8,074 | +2.363% |
| 2026-09-21 | 28.33 | 28.41 | 27.10 | 27.18 | -8.884% | 10 | 8,072 | +1.987% |
| 2026-09-18 | 30.50 | 30.60 | 29.83 | 29.83 | +0.067% | 51 | 8,022 | -7.073% |
| 2026-09-17 | 30.48 | 30.74 | 29.75 | 29.81 | -2.899% | 2,390 | 6,026 | -7.011% |
| 2026-09-16 | 31.01 | 31.01 | 30.70 | 30.70 | -3.671% | 4 | 6,022 | -9.707% |
| 2026-09-15 | 31.87 | 31.87 | 31.87 | 31.87 | +4.184% | 1 | 6,022 | -13.022% |
| 2026-09-14 | 31.94 | 32.00 | 30.59 | 30.59 | +1.459% | 803 | 5,219 | -9.382% |
| 2026-09-11 | 29.98 | 30.15 | 29.97 | 30.15 | -7.373% | 114 | 5,125 | -8.060% |
| 2026-09-10 | 33.01 | 33.01 | 32.55 | 32.55 | +4.160% | 21 | 5,110 | -14.839% |
| 2026-09-09 | 30.99 | 31.26 | 30.99 | 31.25 | +3.821% | 57 | 5,053 | -11.296% |
| 2026-09-08 | 29.90 | 30.10 | 29.88 | 30.10 | +3.188% | 392 | 4,664 | -7.907% |
| 2026-09-04 | 29.17 | 29.17 | 29.17 | 29.17 | +2.784% | 1 | 4,664 | -4.971% |
| 2026-09-03 | 29.27 | 29.61 | 28.38 | 28.38 | -5.995% | 4 | 4,663 | -2.326% |
| 2026-09-02 | 30.48 | 30.48 | 30.19 | 30.19 | -5.449% | 25 | 4,653 | -8.182% |
| 2026-09-01 | 32.15 | 32.18 | 31.45 | 31.93 | +4.210% | 73 | 4,597 | -13.185% |
| 2026-08-31 | 31.42 | 31.44 | 30.64 | 30.64 | -1.637% | 56 | 4,587 | -9.530% |
| 2026-08-28 | 30.14 | 31.15 | 30.04 | 31.15 | -0.128% | 4 | 4,587 | -11.011% |
| 2026-08-27 | 31.29 | 31.29 | 31.19 | 31.19 | -3.616% | 4 | 4,587 | -11.125% |
| 2026-08-26 | 32.36 | 32.36 | 32.32 | 32.36 | -2.117% | 24 | 4,577 | -14.339% |
| 2026-08-25 | 33.09 | 33.09 | 33.06 | 33.06 | -1.107% | 37 | 4,540 | -16.152% |
| 2026-08-24 | 33.38 | 33.44 | 33.38 | 33.43 | +0.360% | 22 | 4,519 | -17.080% |
| 2026-08-21 | 33.19 | 33.31 | 33.17 | 33.31 | -2.602% | 601 | 4,150 | -16.782% |
| 2026-08-20 | 34.20 | 34.20 | 34.20 | 34.20 | +4.555% | 3 | 4,147 | -18.947% |
| 2026-08-19 | 32.71 | 32.71 | 32.71 | 32.71 | -3.311% | 2 | 4,147 | -15.255% |
| 2026-08-18 | 33.94 | 33.94 | 33.83 | 33.83 | +1.990% | 9 | 4,142 | -18.061% |
| 2026-08-17 | 32.41 | 33.19 | 32.41 | 33.17 | +2.821% | 638 | 3,674 | -16.431% |
| 2026-08-14 | 31.89 | 32.45 | 31.89 | 32.26 | +0.592% | 5 | 3,672 | -14.073% |
| 2026-08-13 | 31.93 | 32.19 | 31.93 | 32.07 | -1.505% | 804 | 4,343 | -13.564% |
| 2026-08-12 | 32.81 | 32.81 | 32.56 | 32.56 | -2.427% | 6 | 4,345 | -14.865% |
| 2026-08-11 | 33.37 | 33.37 | 33.37 | 33.37 | +1.676% | 1 | 4,344 | -16.931% |
| 2026-08-10 | 32.80 | 32.82 | 32.80 | 32.82 | +0.336% | 8 | 4,340 | -15.539% |
| 2026-08-07 | 32.72 | 32.72 | 32.65 | 32.71 | -1.683% | 27 | 4,313 | -15.255% |
| 2026-08-06 | 33.08 | 33.27 | 33.08 | 33.27 | +1.155% | 3 | 4,387 | -16.682% |
| 2026-08-05 | 32.73 | 33.12 | 32.64 | 32.89 | -0.784% | 1,606 | 4,309 | -15.719% |
| 2026-08-04 | 34.59 | 34.59 | 33.01 | 33.15 | -8.146% | 4,116 | 283 | -16.380% |
| 2026-08-03 | 36.52 | 36.52 | 36.09 | 36.09 | -7.934% | 2 | 282 | -23.192% |
| 2026-07-31 | 39.20 | 39.20 | 39.20 | 39.20 | -6.977% | 3 | 279 | -29.286% |
| 2026-07-29 | 41.94 | 42.26 | 41.91 | 42.14 | -1.496% | 20 | 290 | -34.219% |
| 2026-07-24 | 42.78 | 42.78 | 42.78 | 42.78 | -2.817% | 1 | 289 | -35.203% |
| 2026-07-23 | 44.02 | 44.02 | 44.02 | 44.02 | +9.394% | 1 | 289 | -37.029% |
| 2026-07-21 | 40.24 | 40.24 | 40.24 | 40.24 | -2.943% | 1 | 289 | -31.113% |
| 2026-07-20 | 41.46 | 41.46 | 41.46 | 41.46 | -4.799% | 1 | 289 | -33.140% |
| 2026-07-17 | 43.35 | 43.55 | 43.35 | 43.55 | +8.226% | 3 | 286 | -36.349% |
| 2026-07-16 | 39.91 | 40.24 | 39.60 | 40.24 | +0.224% | 5 | 283 | -31.113% |
| 2026-07-15 | 40.14 | 40.16 | 40.14 | 40.15 | +3.002% | 12 | 277 | -30.959% |
| 2026-07-13 | 38.98 | 38.98 | 38.98 | 38.98 | -1.366% | 1 | 277 | -28.887% |
| 2026-07-09 | 39.52 | 39.52 | 39.52 | 39.52 | -0.453% | 2 | 277 | -29.858% |
| 2026-07-07 | 39.94 | 39.94 | 39.70 | 39.70 | -0.750% | 3 | 276 | -30.176% |
| 2026-07-02 | 39.89 | 40.00 | 39.83 | 40.00 | -1.937% | 55 | 221 | -30.700% |
| 2026-06-30 | 40.84 | 40.86 | 40.77 | 40.79 | -12.242% | 125 | 186 | -32.042% |
| 2026-06-24 | 46.48 | 46.48 | 46.48 | 46.48 | +9.185% | 1 | 185 | -40.361% |
| 2026-06-18 | 42.57 | 42.57 | 42.57 | 42.57 | +2.406% | 1 | 185 | -34.884% |
| 2026-06-16 | 41.57 | 41.57 | 41.57 | 41.57 | +0.947% | 1 | 185 | -33.317% |
| 2026-06-15 | 41.11 | 41.18 | 40.83 | 41.18 | -10.924% | 7 | 185 | -32.686% |
| 2026-06-12 | 46.23 | 46.23 | 46.23 | 46.23 | -9.830% | 5 | 190 | -40.039% |
| 2026-06-11 | 51.27 | 51.27 | 51.27 | 51.27 | +1.424% | 10 | 190 | -45.933% |
| 2026-06-10 | 50.51 | 50.55 | 50.51 | 50.55 | +6.713% | 3 | 191 | -45.163% |
| 2026-06-09 | 48.86 | 50.76 | 46.99 | 47.37 | -1.230% | 122 | 76 | -41.482% |
| 2026-06-05 | 43.64 | 47.96 | 43.64 | 47.96 | +13.622% | 6 | 77 | -42.202% |
| 2026-06-03 | 42.37 | 42.37 | 42.21 | 42.21 | +2.726% | 2 | 77 | -34.328% |
| 2026-06-02 | 41.09 | 41.09 | 41.09 | 41.09 | +0.711% | 3 | 74 | -32.538% |
| 2026-06-01 | 40.80 | 40.80 | 40.80 | 40.80 | -1.592% | 1 | 75 | -32.059% |
| 2026-05-29 | 41.57 | 41.57 | 41.46 | 41.46 | -1.003% | 4 | 72 | -33.140% |
| 2026-05-28 | 41.88 | 41.88 | 41.88 | 41.88 | -2.831% | 3 | 72 | -33.811% |
| 2026-05-27 | 43.10 | 43.10 | 43.10 | 43.10 | -0.737% | 1 | 72 | -35.684% |
| 2026-05-26 | 43.42 | 43.42 | 43.42 | 43.42 | -9.504% | 2 | 72 | -36.158% |
| 2026-05-19 | 47.84 | 48.85 | 47.84 | 47.98 | +0.968% | 43 | 61 | -42.226% |
| 2026-05-15 | 47.40 | 47.52 | 46.70 | 47.52 | +4.993% | 30 | 31 | -41.667% |
| 2026-05-14 | 46.50 | 46.50 | 45.26 | 45.26 | -5.314% | 3 | 29 | -38.754% |
| 2026-05-11 | 47.80 | 47.80 | 47.80 | 47.80 | -1.828% | 3 | 29 | -42.008% |
| 2026-05-08 | 48.69 | 48.69 | 48.69 | 48.69 | -1.597% | 1 | 28 | -43.068% |
| 2026-05-07 | 48.59 | 50.13 | 48.59 | 49.48 | +0.980% | 20 | 12 | -43.977% |
| 2026-05-06 | 49.76 | 49.76 | 49.00 | 49.00 | -5.222% | 4 | 8 | -43.429% |
| 2026-05-05 | 52.00 | 52.00 | 51.70 | 51.70 | -1.916% | 4 | 5 | -46.383% |
| 2026-05-04 | 52.71 | 52.71 | 52.71 | 52.71 | +1.365% | 4 | 5 | -47.410% |
| 2026-05-01 | 51.51 | 52.00 | 51.51 | 52.00 | 0.000% | 5 | 0 | -46.692% |