SPY270917P00730000
SPY Sep 17 2027 730.00 Put
optionOPRA
EODOct 27, 2026
28.75USD-4.707%(-1.42)74Vol3,974OI
SPY270917P00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.79 | 28.79 | 28.75 | 28.75 | -4.707% | 74 | 3,902 | 0.000% |
| 2026-10-26 | 30.17 | 30.17 | 30.17 | 30.17 | -5.036% | 3 | 3,899 | -4.707% |
| 2026-10-23 | 31.91 | 31.91 | 31.77 | 31.77 | +3.082% | 4 | 3,897 | -9.506% |
| 2026-10-22 | 30.83 | 30.83 | 30.82 | 30.82 | +10.347% | 20 | 3,882 | -6.716% |
| 2026-10-21 | 27.93 | 27.93 | 27.93 | 27.93 | -3.222% | 2 | 3,880 | +2.936% |
| 2026-10-20 | 28.78 | 28.86 | 28.67 | 28.86 | -0.961% | 4 | 3,877 | -0.381% |
| 2026-10-19 | 28.64 | 29.14 | 28.64 | 29.14 | +5.161% | 10 | 3,875 | -1.338% |
| 2026-10-15 | 29.70 | 30.21 | 27.71 | 27.71 | -3.416% | 32 | 3,849 | +3.753% |
| 2026-10-14 | 26.95 | 29.17 | 26.95 | 28.69 | +7.333% | 30 | 3,834 | +0.209% |
| 2026-10-12 | 26.55 | 26.75 | 26.55 | 26.73 | -1.220% | 4 | 3,833 | +7.557% |
| 2026-10-09 | 27.21 | 27.45 | 26.98 | 27.06 | -5.714% | 918 | 3,010 | +6.245% |
| 2026-10-08 | 28.70 | 28.70 | 28.70 | 28.70 | +6.021% | 2 | 3,011 | +0.174% |
| 2026-10-07 | 27.99 | 27.99 | 27.07 | 27.07 | +1.690% | 5 | 3,012 | +6.206% |
| 2026-10-06 | 26.99 | 26.99 | 26.62 | 26.62 | -3.446% | 3 | 3,011 | +8.002% |
| 2026-10-05 | 28.48 | 28.48 | 27.57 | 27.57 | -4.833% | 3 | 3,010 | +4.280% |
| 2026-10-02 | 28.87 | 29.28 | 28.87 | 28.97 | -8.756% | 29 | 2,985 | -0.759% |
| 2026-10-01 | 31.75 | 31.75 | 31.75 | 31.75 | +7.554% | 1 | 2,984 | -9.449% |
| 2026-09-30 | 29.17 | 29.53 | 29.17 | 29.52 | -0.573% | 12 | 2,974 | -2.608% |
| 2026-09-29 | 29.43 | 30.13 | 29.43 | 29.69 | +1.124% | 16 | 2,960 | -3.166% |
| 2026-09-28 | 29.10 | 29.36 | 29.10 | 29.36 | +4.150% | 658 | 2,306 | -2.078% |
| 2026-09-25 | 28.94 | 28.94 | 28.19 | 28.19 | -4.376% | 104 | 2,217 | +1.987% |
| 2026-09-24 | 29.29 | 29.51 | 29.29 | 29.48 | -0.506% | 58 | 2,162 | -2.476% |
| 2026-09-23 | 29.33 | 29.63 | 29.33 | 29.63 | +5.258% | 37 | 2,125 | -2.970% |
| 2026-09-22 | 28.15 | 28.15 | 28.15 | 28.15 | -0.424% | 130 | 1,995 | +2.131% |
| 2026-09-21 | 29.32 | 29.32 | 28.27 | 28.27 | -11.656% | 759 | 1,245 | +1.698% |
| 2026-09-18 | 31.98 | 32.00 | 31.98 | 32.00 | -7.139% | 4 | 1,241 | -10.156% |
| 2026-09-16 | 35.22 | 35.22 | 34.46 | 34.46 | +4.837% | 6 | 1,236 | -16.570% |
| 2026-09-15 | 33.22 | 33.22 | 32.87 | 32.87 | +3.625% | 73 | 1,200 | -12.534% |
| 2026-09-14 | 33.35 | 33.35 | 31.72 | 31.72 | +0.891% | 30 | 1,176 | -9.363% |
| 2026-09-11 | 31.26 | 31.44 | 31.26 | 31.44 | -5.868% | 4 | 1,175 | -8.556% |
| 2026-09-10 | 33.74 | 33.74 | 33.40 | 33.40 | +3.086% | 12 | 1,165 | -13.922% |
| 2026-09-09 | 32.31 | 32.40 | 32.31 | 32.40 | +2.564% | 23 | 1,186 | -11.265% |
| 2026-09-08 | 31.08 | 31.62 | 30.82 | 31.59 | +4.086% | 324 | 1,023 | -8.990% |
| 2026-09-04 | 29.96 | 30.35 | 29.96 | 30.35 | +2.777% | 50 | 980 | -5.272% |
| 2026-09-03 | 30.42 | 30.62 | 29.53 | 29.53 | -6.015% | 13 | 976 | -2.641% |
| 2026-09-02 | 31.42 | 31.42 | 31.42 | 31.42 | -5.561% | 4 | 980 | -8.498% |
| 2026-09-01 | 32.34 | 33.27 | 32.34 | 33.27 | +3.677% | 10 | 974 | -13.586% |
| 2026-08-31 | 33.03 | 33.04 | 32.06 | 32.09 | -0.527% | 62 | 912 | -10.408% |
| 2026-08-28 | 32.00 | 32.60 | 31.17 | 32.26 | -0.586% | 78 | 842 | -10.880% |
| 2026-08-27 | 33.25 | 33.25 | 32.32 | 32.45 | -3.480% | 33 | 813 | -11.402% |
| 2026-08-26 | 34.46 | 34.46 | 33.58 | 33.62 | -2.466% | 19 | 794 | -14.485% |
| 2026-08-25 | 34.76 | 34.76 | 34.47 | 34.47 | -0.519% | 7 | 787 | -16.594% |
| 2026-08-24 | 34.65 | 34.65 | 34.65 | 34.65 | +0.785% | 10 | 787 | -17.027% |
| 2026-08-21 | 34.94 | 34.94 | 34.38 | 34.38 | -2.744% | 32 | 756 | -16.376% |
| 2026-08-20 | 35.34 | 35.35 | 35.32 | 35.35 | +3.696% | 12 | 760 | -18.670% |
| 2026-08-19 | 34.17 | 34.17 | 34.09 | 34.09 | -2.125% | 21 | 739 | -15.664% |
| 2026-08-18 | 34.85 | 34.85 | 34.83 | 34.83 | +3.661% | 30 | 711 | -17.456% |
| 2026-08-17 | 33.61 | 33.61 | 33.60 | 33.60 | +0.478% | 89 | 794 | -14.435% |
| 2026-08-14 | 33.55 | 33.55 | 33.33 | 33.44 | +0.571% | 12 | 794 | -14.025% |
| 2026-08-13 | 32.90 | 33.25 | 32.80 | 33.25 | -3.455% | 10 | 795 | -13.534% |
| 2026-08-11 | 34.21 | 34.44 | 34.21 | 34.44 | +1.175% | 11 | 787 | -16.521% |
| 2026-08-10 | 33.84 | 34.04 | 33.53 | 34.04 | +0.324% | 40 | 805 | -15.541% |
| 2026-08-07 | 34.20 | 34.24 | 33.80 | 33.93 | -2.444% | 29 | 788 | -15.267% |
| 2026-08-06 | 34.39 | 34.78 | 34.39 | 34.78 | +1.964% | 38 | 751 | -17.338% |
| 2026-08-05 | 34.37 | 34.37 | 34.11 | 34.11 | -3.726% | 54 | 697 | -15.714% |
| 2026-08-04 | 35.98 | 35.98 | 35.32 | 35.43 | -4.988% | 6 | 691 | -18.854% |
| 2026-08-03 | 38.63 | 38.63 | 37.29 | 37.29 | -12.155% | 10 | 685 | -22.902% |
| 2026-07-30 | 44.48 | 44.48 | 42.45 | 42.45 | -9.949% | 4 | 683 | -32.273% |
| 2026-07-29 | 45.45 | 47.14 | 44.62 | 47.14 | +5.247% | 4 | 682 | -39.011% |
| 2026-07-24 | 44.91 | 44.91 | 44.79 | 44.79 | +8.793% | 7 | 676 | -35.812% |
| 2026-07-15 | 41.07 | 41.17 | 41.07 | 41.17 | -1.295% | 2 | 676 | -30.168% |
| 2026-07-13 | 41.71 | 41.71 | 41.71 | 41.71 | -3.158% | 1 | 676 | -31.072% |
| 2026-07-08 | 43.05 | 43.07 | 43.05 | 43.07 | +2.694% | 13 | 669 | -33.248% |
| 2026-07-07 | 41.65 | 41.94 | 41.65 | 41.94 | +2.593% | 2 | 670 | -31.450% |
| 2026-07-06 | 41.12 | 41.12 | 40.88 | 40.88 | -7.741% | 2 | 668 | -29.672% |
| 2026-06-29 | 44.31 | 44.31 | 44.31 | 44.31 | -5.983% | 1 | 668 | -35.116% |
| 2026-06-26 | 47.65 | 47.65 | 47.13 | 47.13 | +0.426% | 11 | 664 | -38.999% |
| 2026-06-25 | 46.94 | 46.94 | 46.93 | 46.93 | -2.877% | 3 | 662 | -38.739% |
| 2026-06-24 | 45.76 | 48.32 | 45.76 | 48.32 | +9.420% | 52 | 611 | -40.501% |
| 2026-06-22 | 44.16 | 44.16 | 44.16 | 44.16 | +4.595% | 1 | 610 | -34.896% |
| 2026-06-16 | 42.22 | 42.22 | 42.22 | 42.22 | -0.939% | 1 | 610 | -31.904% |
| 2026-06-15 | 43.18 | 43.18 | 42.57 | 42.62 | -11.742% | 11 | 616 | -32.543% |
| 2026-06-12 | 47.45 | 48.29 | 47.45 | 48.29 | -8.107% | 2 | 617 | -40.464% |
| 2026-06-11 | 52.75 | 52.82 | 52.55 | 52.55 | -0.568% | 14 | 617 | -45.290% |
| 2026-06-10 | 49.54 | 52.85 | 49.54 | 52.85 | +5.468% | 13 | 605 | -45.601% |
| 2026-06-09 | 51.80 | 51.80 | 50.01 | 50.11 | +6.981% | 556 | 153 | -42.626% |
| 2026-06-08 | 46.84 | 46.84 | 46.84 | 46.84 | -6.132% | 1 | 153 | -38.621% |
| 2026-06-05 | 44.68 | 49.90 | 44.68 | 49.90 | +14.318% | 4 | 154 | -42.385% |
| 2026-06-04 | 44.23 | 44.23 | 43.55 | 43.65 | +0.368% | 19 | 144 | -34.135% |
| 2026-06-03 | 43.49 | 43.49 | 43.49 | 43.49 | +1.946% | 2 | 144 | -33.893% |
| 2026-06-01 | 42.66 | 42.66 | 42.66 | 42.66 | -1.886% | 1 | 143 | -32.607% |
| 2026-05-28 | 43.49 | 43.49 | 43.48 | 43.48 | -3.571% | 3 | 141 | -33.878% |
| 2026-05-27 | 44.94 | 45.09 | 44.94 | 45.09 | -0.529% | 2 | 140 | -36.239% |
| 2026-05-22 | 45.56 | 45.56 | 45.33 | 45.33 | -2.913% | 45 | 143 | -36.576% |
| 2026-05-21 | 48.70 | 48.70 | 46.69 | 46.69 | -2.220% | 19 | 124 | -38.424% |
| 2026-05-20 | 48.52 | 48.52 | 47.65 | 47.75 | -5.502% | 28 | 97 | -39.791% |
| 2026-05-19 | 50.67 | 50.67 | 50.46 | 50.53 | +3.886% | 7 | 94 | -43.103% |
| 2026-05-15 | 49.19 | 49.19 | 48.64 | 48.64 | +3.073% | 2 | 92 | -40.892% |
| 2026-05-14 | 48.55 | 48.55 | 47.15 | 47.19 | -2.641% | 5 | 92 | -39.076% |
| 2026-05-13 | 50.45 | 50.45 | 48.47 | 48.47 | -6.788% | 3 | 92 | -40.685% |
| 2026-05-12 | 52.00 | 52.00 | 52.00 | 52.00 | +4.607% | 3 | 92 | -44.712% |
| 2026-05-08 | 50.15 | 50.15 | 49.71 | 49.71 | -2.415% | 3 | 89 | -42.165% |
| 2026-05-07 | 50.23 | 51.07 | 50.03 | 50.94 | +0.553% | 29 | 77 | -43.561% |
| 2026-05-06 | 51.91 | 51.91 | 50.66 | 50.66 | -9.390% | 10 | 72 | -43.249% |
| 2026-05-04 | 55.88 | 55.91 | 55.81 | 55.91 | +1.858% | 3 | 72 | -48.578% |
| 2026-04-30 | 57.94 | 57.94 | 54.89 | 54.89 | -3.769% | 3 | 72 | -47.623% |
| 2026-04-27 | 57.04 | 57.04 | 57.04 | 57.04 | -4.552% | 1 | 69 | -49.597% |
| 2026-04-20 | 59.76 | 59.76 | 59.76 | 59.76 | -5.052% | 60 | 68 | -51.891% |
| 2026-04-16 | 63.32 | 63.32 | 62.94 | 62.94 | 0.000% | 10 | 8 | -54.322% |