SPY270917P00735000
SPY Sep 17 2027 735.00 Put
optionOPRA
EODOct 21, 2026
28.84USD-2.038%(-0.60)3Vol1,914OI
SPY270917P00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 28.84 | 28.84 | 28.84 | 28.84 | -2.038% | 3 | 1,911 | 0.000% |
| 2026-10-19 | 29.44 | 29.44 | 29.44 | 29.44 | -8.798% | 2 | 1,912 | -2.038% |
| 2026-10-16 | 32.28 | 32.28 | 32.28 | 32.28 | +8.723% | 8 | 1,912 | -10.657% |
| 2026-10-15 | 29.71 | 29.71 | 29.69 | 29.69 | -1.165% | 13 | 1,912 | -2.863% |
| 2026-10-14 | 28.73 | 30.04 | 28.73 | 30.04 | +8.604% | 5 | 1,918 | -3.995% |
| 2026-10-12 | 27.66 | 27.66 | 27.66 | 27.66 | -0.575% | 2 | 1,918 | +4.266% |
| 2026-10-09 | 28.41 | 28.41 | 27.76 | 27.82 | -4.693% | 33 | 1,929 | +3.666% |
| 2026-10-08 | 29.00 | 29.26 | 28.64 | 29.19 | +5.455% | 765 | 1,738 | -1.199% |
| 2026-10-06 | 28.03 | 28.03 | 27.68 | 27.68 | -4.089% | 5 | 1,739 | +4.191% |
| 2026-10-05 | 28.88 | 28.88 | 28.86 | 28.86 | -5.284% | 2 | 1,739 | -0.069% |
| 2026-10-02 | 30.47 | 30.47 | 30.47 | 30.47 | -1.805% | 1 | 1,740 | -5.350% |
| 2026-09-29 | 31.03 | 31.03 | 31.03 | 31.03 | +4.584% | 1 | 1,741 | -7.058% |
| 2026-09-25 | 29.67 | 29.67 | 29.67 | 29.67 | -3.355% | 7 | 1,734 | -2.797% |
| 2026-09-24 | 31.56 | 31.56 | 30.70 | 30.70 | +0.196% | 10 | 1,729 | -6.059% |
| 2026-09-23 | 30.58 | 30.64 | 30.58 | 30.64 | +5.184% | 10 | 1,719 | -5.875% |
| 2026-09-22 | 29.48 | 29.50 | 29.11 | 29.13 | -0.885% | 94 | 1,626 | -0.996% |
| 2026-09-21 | 30.23 | 30.23 | 29.39 | 29.39 | -11.262% | 59 | 1,569 | -1.871% |
| 2026-09-18 | 32.61 | 33.12 | 32.61 | 33.12 | +1.626% | 2 | 1,568 | -12.923% |
| 2026-09-17 | 32.59 | 32.59 | 32.59 | 32.59 | -7.755% | 3 | 1,565 | -11.507% |
| 2026-09-16 | 33.62 | 35.35 | 33.37 | 35.33 | +2.228% | 48 | 1,536 | -18.370% |
| 2026-09-15 | 34.56 | 34.56 | 34.56 | 34.56 | +6.208% | 1 | 1,536 | -16.551% |
| 2026-09-11 | 32.54 | 32.54 | 32.54 | 32.54 | +3.007% | 1 | 1,536 | -11.371% |
| 2026-09-04 | 30.89 | 31.59 | 30.89 | 31.59 | +2.332% | 8 | 1,536 | -8.705% |
| 2026-09-03 | 31.11 | 31.11 | 30.78 | 30.87 | -5.481% | 92 | 1,447 | -6.576% |
| 2026-09-02 | 33.01 | 33.01 | 32.66 | 32.66 | -4.587% | 5 | 1,442 | -11.696% |
| 2026-09-01 | 34.23 | 34.23 | 34.23 | 34.23 | +1.123% | 1 | 1,441 | -15.746% |
| 2026-08-31 | 33.97 | 33.97 | 33.85 | 33.85 | +4.314% | 94 | 1,419 | -14.801% |
| 2026-08-28 | 32.77 | 32.77 | 32.45 | 32.45 | -4.362% | 3 | 1,419 | -11.125% |
| 2026-08-27 | 34.06 | 34.07 | 33.89 | 33.93 | -2.752% | 36 | 1,383 | -15.001% |
| 2026-08-26 | 35.66 | 35.66 | 34.89 | 34.89 | -2.187% | 5 | 1,378 | -17.340% |
| 2026-08-25 | 35.67 | 35.67 | 35.67 | 35.67 | -0.834% | 10 | 1,368 | -19.148% |
| 2026-08-24 | 35.97 | 35.97 | 35.97 | 35.97 | +0.813% | 1 | 1,368 | -19.822% |
| 2026-08-21 | 35.68 | 35.68 | 35.68 | 35.68 | +0.934% | 3 | 1,365 | -19.170% |
| 2026-08-19 | 35.35 | 35.35 | 35.35 | 35.35 | -2.991% | 1 | 1,365 | -18.416% |
| 2026-08-18 | 36.44 | 36.44 | 36.44 | 36.44 | +2.073% | 2 | 1,365 | -20.856% |
| 2026-08-17 | 34.85 | 35.70 | 34.85 | 35.70 | +3.030% | 135 | 1,231 | -19.216% |
| 2026-08-14 | 34.92 | 34.92 | 34.60 | 34.65 | +0.581% | 38 | 1,216 | -16.768% |
| 2026-08-13 | 34.45 | 34.45 | 34.45 | 34.45 | -1.991% | 1 | 1,215 | -16.284% |
| 2026-08-12 | 35.23 | 35.23 | 35.03 | 35.15 | -1.403% | 42 | 1,173 | -17.952% |
| 2026-08-11 | 35.59 | 35.65 | 35.17 | 35.65 | +1.106% | 14 | 1,173 | -19.102% |
| 2026-08-10 | 35.11 | 35.35 | 35.05 | 35.26 | +0.142% | 66 | 1,138 | -18.208% |
| 2026-08-07 | 35.19 | 35.21 | 35.15 | 35.21 | -0.368% | 105 | 1,035 | -18.091% |
| 2026-08-05 | 35.20 | 35.39 | 35.10 | 35.34 | -0.786% | 1,644 | 673 | -18.393% |
| 2026-08-04 | 36.27 | 36.27 | 35.47 | 35.62 | -11.194% | 68 | 644 | -19.034% |
| 2026-08-03 | 40.11 | 40.11 | 40.11 | 40.11 | -8.529% | 1 | 644 | -28.098% |
| 2026-07-31 | 43.85 | 43.85 | 43.85 | 43.85 | -5.841% | 1 | 643 | -34.230% |
| 2026-07-30 | 46.57 | 46.57 | 46.57 | 46.57 | -0.915% | 2 | 641 | -38.072% |
| 2026-07-29 | 47.14 | 47.14 | 47.00 | 47.00 | +2.508% | 3 | 640 | -38.638% |
| 2026-07-28 | 45.35 | 45.85 | 45.35 | 45.85 | -2.176% | 34 | 637 | -37.099% |
| 2026-07-27 | 46.87 | 46.87 | 46.87 | 46.87 | +9.331% | 1 | 636 | -38.468% |
| 2026-07-21 | 42.88 | 42.88 | 42.87 | 42.87 | -5.050% | 12 | 625 | -32.727% |
| 2026-07-20 | 44.06 | 45.15 | 44.06 | 45.15 | -1.052% | 4 | 625 | -36.124% |
| 2026-07-17 | 45.06 | 45.63 | 45.06 | 45.63 | +5.747% | 7 | 618 | -36.796% |
| 2026-07-13 | 42.48 | 43.15 | 42.38 | 43.15 | +1.577% | 5 | 618 | -33.163% |
| 2026-07-09 | 43.49 | 43.49 | 42.48 | 42.48 | -3.433% | 2 | 622 | -32.109% |
| 2026-07-08 | 45.48 | 45.53 | 43.99 | 43.99 | +1.034% | 19 | 605 | -34.440% |
| 2026-07-07 | 43.43 | 43.54 | 42.68 | 43.54 | -0.707% | 23 | 601 | -33.762% |
| 2026-06-30 | 43.85 | 43.85 | 43.85 | 43.85 | -6.781% | 15 | 586 | -34.230% |
| 2026-06-29 | 46.54 | 47.04 | 46.54 | 47.04 | -3.823% | 5 | 585 | -38.690% |
| 2026-06-26 | 48.28 | 48.93 | 48.28 | 48.91 | +1.494% | 20 | 568 | -41.035% |
| 2026-06-25 | 49.23 | 49.23 | 48.19 | 48.19 | -3.639% | 3 | 566 | -40.154% |
| 2026-06-24 | 47.62 | 50.01 | 47.62 | 50.01 | +1.440% | 7 | 565 | -42.332% |
| 2026-06-23 | 49.09 | 49.30 | 48.25 | 49.30 | +8.019% | 137 | 433 | -41.501% |
| 2026-06-18 | 45.61 | 45.64 | 45.58 | 45.64 | +1.875% | 3 | 432 | -36.810% |
| 2026-06-17 | 44.80 | 44.80 | 44.80 | 44.80 | -10.579% | 15 | 417 | -35.625% |
| 2026-06-11 | 54.59 | 54.89 | 50.10 | 50.10 | -7.803% | 15 | 424 | -42.435% |
| 2026-06-10 | 51.24 | 54.34 | 51.24 | 54.34 | +5.208% | 4 | 421 | -46.927% |
| 2026-06-09 | 52.19 | 52.19 | 51.44 | 51.65 | +4.238% | 145 | 277 | -44.163% |
| 2026-06-08 | 48.44 | 49.66 | 48.44 | 49.55 | -4.066% | 7 | 272 | -41.796% |
| 2026-06-05 | 46.68 | 51.65 | 46.68 | 51.65 | +14.018% | 3 | 272 | -44.163% |
| 2026-06-03 | 45.47 | 45.47 | 45.13 | 45.30 | +3.072% | 13 | 263 | -36.336% |
| 2026-06-02 | 43.85 | 44.10 | 43.85 | 43.95 | +0.918% | 12 | 254 | -34.380% |
| 2026-06-01 | 44.43 | 44.50 | 43.55 | 43.55 | -5.449% | 54 | 208 | -33.777% |
| 2026-05-27 | 46.06 | 46.06 | 46.06 | 46.06 | -2.724% | 1 | 208 | -37.386% |
| 2026-05-22 | 47.59 | 47.59 | 46.86 | 47.35 | -8.679% | 123 | 135 | -39.092% |
| 2026-05-19 | 51.18 | 52.36 | 51.18 | 51.85 | +0.523% | 60 | 116 | -44.378% |
| 2026-05-18 | 51.26 | 51.65 | 50.67 | 51.58 | +5.265% | 57 | 59 | -44.087% |
| 2026-05-14 | 50.20 | 50.20 | 49.00 | 49.00 | -6.292% | 2 | 57 | -41.143% |
| 2026-05-13 | 52.29 | 52.29 | 52.29 | 52.29 | +0.771% | 1 | 57 | -44.846% |
| 2026-05-12 | 52.65 | 53.00 | 51.89 | 51.89 | +0.757% | 18 | 58 | -44.421% |
| 2026-05-11 | 50.80 | 51.50 | 50.80 | 51.50 | +0.586% | 8 | 50 | -44.000% |
| 2026-05-08 | 51.87 | 51.88 | 51.20 | 51.20 | -3.250% | 17 | 33 | -43.672% |
| 2026-05-07 | 52.54 | 52.92 | 52.54 | 52.92 | +0.877% | 15 | 32 | -45.503% |
| 2026-05-06 | 52.54 | 52.54 | 52.43 | 52.46 | 0.000% | 32 | 0 | -45.025% |