SPY270917P00740000
SPY Sep 17 2027 740.00 Put
optionOPRA
EODOct 26, 2026
32.49USD-5.607%(-1.93)3Vol1,508OI
SPY270917P00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 31.95 | 32.49 | 31.95 | 32.49 | -5.607% | 3 | 1,507 | 0.000% |
| 2026-10-23 | 35.25 | 35.25 | 34.42 | 34.42 | +8.171% | 3 | 1,506 | -5.607% |
| 2026-10-22 | 31.82 | 31.82 | 31.82 | 31.82 | +4.431% | 1 | 1,507 | +2.106% |
| 2026-10-21 | 30.47 | 30.47 | 30.47 | 30.47 | -1.583% | 1 | 1,506 | +6.629% |
| 2026-10-20 | 30.96 | 30.96 | 30.96 | 30.96 | -6.182% | 1 | 1,507 | +4.942% |
| 2026-10-16 | 33.00 | 33.00 | 33.00 | 33.00 | +9.380% | 1 | 1,508 | -1.545% |
| 2026-10-15 | 32.15 | 32.75 | 30.17 | 30.17 | -5.571% | 4 | 1,508 | +7.690% |
| 2026-10-14 | 31.30 | 31.95 | 31.30 | 31.95 | +11.092% | 2 | 1,507 | +1.690% |
| 2026-10-13 | 28.69 | 29.18 | 28.69 | 28.76 | -0.862% | 649 | 860 | +12.969% |
| 2026-10-12 | 28.89 | 29.01 | 28.64 | 29.01 | +0.138% | 63 | 817 | +11.996% |
| 2026-10-09 | 29.61 | 29.62 | 28.97 | 28.97 | -1.830% | 50 | 767 | +12.151% |
| 2026-10-07 | 29.51 | 29.51 | 29.51 | 29.51 | +1.970% | 1 | 767 | +10.098% |
| 2026-10-06 | 29.02 | 29.02 | 28.71 | 28.94 | -4.457% | 10 | 763 | +12.267% |
| 2026-10-05 | 30.70 | 30.70 | 30.29 | 30.29 | -3.994% | 11 | 767 | +7.263% |
| 2026-10-02 | 31.08 | 31.85 | 31.08 | 31.55 | -3.870% | 3 | 764 | +2.979% |
| 2026-10-01 | 34.01 | 34.50 | 32.80 | 32.82 | +7.466% | 55 | 714 | -1.005% |
| 2026-09-25 | 31.71 | 31.71 | 30.54 | 30.54 | -4.203% | 10 | 715 | +6.385% |
| 2026-09-24 | 32.21 | 32.21 | 31.88 | 31.88 | +0.473% | 9 | 707 | +1.913% |
| 2026-09-23 | 31.45 | 31.93 | 31.45 | 31.73 | +3.625% | 27 | 683 | +2.395% |
| 2026-09-22 | 30.69 | 30.69 | 30.32 | 30.62 | -0.584% | 14 | 671 | +6.107% |
| 2026-09-21 | 32.16 | 32.16 | 30.80 | 30.80 | -8.741% | 13 | 660 | +5.487% |
| 2026-09-18 | 33.92 | 34.79 | 33.75 | 33.75 | 0.000% | 5 | 658 | -3.733% |
| 2026-09-17 | 33.48 | 34.57 | 33.48 | 33.75 | -10.048% | 8 | 653 | -3.733% |
| 2026-09-16 | 34.79 | 37.52 | 34.76 | 37.52 | +5.127% | 20 | 639 | -13.406% |
| 2026-09-15 | 36.25 | 36.25 | 35.69 | 35.69 | +2.469% | 27 | 635 | -8.966% |
| 2026-09-14 | 35.88 | 35.88 | 34.83 | 34.83 | +2.743% | 7 | 634 | -6.718% |
| 2026-09-11 | 33.90 | 33.90 | 33.90 | 33.90 | -7.655% | 1 | 633 | -4.159% |
| 2026-09-10 | 37.20 | 37.20 | 36.71 | 36.71 | +5.489% | 4 | 630 | -11.496% |
| 2026-09-09 | 34.88 | 35.15 | 34.75 | 34.80 | +5.775% | 4 | 630 | -6.638% |
| 2026-09-04 | 32.90 | 32.90 | 32.90 | 32.90 | +2.877% | 1 | 630 | -1.246% |
| 2026-09-03 | 31.98 | 31.98 | 31.98 | 31.98 | -6.299% | 5 | 630 | +1.595% |
| 2026-09-02 | 34.52 | 34.52 | 34.13 | 34.13 | -5.457% | 2 | 630 | -4.805% |
| 2026-09-01 | 36.05 | 36.10 | 35.96 | 36.10 | +2.208% | 7 | 629 | -10.000% |
| 2026-08-31 | 35.37 | 35.37 | 35.31 | 35.32 | +1.757% | 3 | 628 | -8.012% |
| 2026-08-28 | 33.73 | 34.71 | 33.69 | 34.71 | -0.058% | 5 | 627 | -6.396% |
| 2026-08-27 | 35.18 | 35.23 | 34.73 | 34.73 | -7.089% | 24 | 612 | -6.450% |
| 2026-08-24 | 37.38 | 37.38 | 37.38 | 37.38 | +0.700% | 3 | 609 | -13.082% |
| 2026-08-21 | 37.12 | 37.12 | 37.12 | 37.12 | +1.448% | 25 | 584 | -12.473% |
| 2026-08-19 | 36.89 | 36.91 | 36.59 | 36.59 | +0.966% | 6 | 578 | -11.205% |
| 2026-08-17 | 36.14 | 36.24 | 36.14 | 36.24 | +0.583% | 7 | 571 | -10.348% |
| 2026-08-14 | 36.03 | 36.03 | 36.03 | 36.03 | +0.586% | 45 | 540 | -9.825% |
| 2026-08-13 | 35.78 | 35.82 | 35.77 | 35.82 | -1.620% | 89 | 456 | -9.296% |
| 2026-08-11 | 36.43 | 36.43 | 36.41 | 36.41 | -0.219% | 3 | 459 | -10.766% |
| 2026-08-10 | 36.39 | 36.49 | 36.39 | 36.49 | +0.137% | 22 | 459 | -10.962% |
| 2026-08-07 | 36.72 | 36.72 | 36.44 | 36.44 | -1.354% | 10 | 467 | -10.840% |
| 2026-08-05 | 36.66 | 36.94 | 36.36 | 36.94 | -4.375% | 14 | 480 | -12.047% |
| 2026-08-04 | 38.63 | 38.63 | 38.63 | 38.63 | -4.049% | 1 | 481 | -15.894% |
| 2026-08-03 | 40.66 | 40.66 | 40.26 | 40.26 | -7.809% | 3 | 480 | -19.300% |
| 2026-07-31 | 43.73 | 43.83 | 43.63 | 43.67 | -4.022% | 4 | 480 | -25.601% |
| 2026-07-30 | 47.17 | 47.70 | 45.37 | 45.50 | -7.389% | 55 | 427 | -28.593% |
| 2026-07-29 | 48.23 | 49.13 | 47.35 | 49.13 | +7.318% | 12 | 416 | -33.869% |
| 2026-07-28 | 45.78 | 45.78 | 45.78 | 45.78 | -3.580% | 7 | 409 | -29.030% |
| 2026-07-27 | 45.72 | 47.55 | 45.72 | 47.48 | -1.268% | 5 | 409 | -31.571% |
| 2026-07-24 | 48.30 | 48.30 | 47.29 | 48.09 | 0.000% | 14 | 396 | -32.439% |
| 2026-07-23 | 48.05 | 49.16 | 47.96 | 48.09 | +8.998% | 8 | 393 | -32.439% |
| 2026-07-22 | 44.41 | 44.41 | 44.12 | 44.12 | -0.720% | 2 | 392 | -26.360% |
| 2026-07-21 | 44.84 | 44.84 | 44.44 | 44.44 | -2.672% | 12 | 382 | -26.890% |
| 2026-07-20 | 46.47 | 46.47 | 45.20 | 45.66 | -3.772% | 14 | 373 | -28.844% |
| 2026-07-17 | 47.84 | 48.43 | 46.32 | 47.45 | +10.246% | 10 | 369 | -31.528% |
| 2026-07-15 | 43.04 | 43.04 | 43.04 | 43.04 | -1.533% | 3 | 369 | -24.512% |
| 2026-07-14 | 44.36 | 44.60 | 43.71 | 43.71 | -3.382% | 9 | 367 | -25.669% |
| 2026-07-13 | 44.02 | 45.24 | 43.92 | 45.24 | +3.738% | 5 | 367 | -28.183% |
| 2026-07-10 | 43.61 | 43.61 | 43.61 | 43.61 | -0.886% | 1 | 367 | -25.499% |
| 2026-07-09 | 44.86 | 45.07 | 44.00 | 44.00 | -3.530% | 16 | 357 | -26.159% |
| 2026-07-08 | 47.58 | 47.58 | 45.61 | 45.61 | +1.990% | 8 | 352 | -28.766% |
| 2026-07-07 | 44.72 | 44.72 | 44.72 | 44.72 | +1.891% | 1 | 352 | -27.348% |
| 2026-07-06 | 44.08 | 44.08 | 43.89 | 43.89 | -8.218% | 2 | 351 | -25.974% |
| 2026-07-02 | 47.02 | 47.82 | 47.02 | 47.82 | +5.330% | 6 | 349 | -32.058% |
| 2026-07-01 | 45.40 | 45.40 | 45.40 | 45.40 | -4.219% | 1 | 349 | -28.436% |
| 2026-06-29 | 47.39 | 47.47 | 47.39 | 47.40 | -6.250% | 4 | 345 | -31.456% |
| 2026-06-26 | 50.56 | 50.56 | 50.56 | 50.56 | +1.160% | 1 | 346 | -35.740% |
| 2026-06-25 | 49.98 | 49.98 | 49.98 | 49.98 | -3.346% | 1 | 345 | -34.994% |
| 2026-06-24 | 51.71 | 51.71 | 51.71 | 51.71 | +4.044% | 1 | 344 | -37.169% |
| 2026-06-23 | 49.70 | 49.70 | 49.70 | 49.70 | +4.852% | 1 | 343 | -34.628% |
| 2026-06-22 | 47.40 | 47.40 | 47.40 | 47.40 | +2.001% | 1 | 342 | -31.456% |
| 2026-06-17 | 46.47 | 46.47 | 46.47 | 46.47 | +1.953% | 1 | 341 | -30.084% |
| 2026-06-15 | 46.21 | 46.21 | 45.58 | 45.58 | -10.417% | 14 | 341 | -28.719% |
| 2026-06-12 | 50.60 | 51.14 | 50.42 | 50.88 | -10.265% | 18 | 333 | -36.144% |
| 2026-06-11 | 56.70 | 56.70 | 56.70 | 56.70 | +5.469% | 1 | 334 | -42.698% |
| 2026-06-09 | 51.95 | 58.00 | 51.95 | 53.76 | +4.571% | 184 | 180 | -39.565% |
| 2026-06-08 | 50.05 | 51.41 | 50.05 | 51.41 | -3.000% | 17 | 164 | -36.802% |
| 2026-06-05 | 48.69 | 53.00 | 48.68 | 53.00 | +17.621% | 34 | 133 | -38.698% |
| 2026-06-01 | 45.95 | 45.95 | 45.06 | 45.06 | -3.055% | 21 | 132 | -27.896% |
| 2026-05-28 | 46.48 | 46.48 | 46.48 | 46.48 | -5.220% | 1 | 133 | -30.099% |
| 2026-05-22 | 49.04 | 49.04 | 49.04 | 49.04 | -4.050% | 1 | 132 | -33.748% |
| 2026-05-20 | 51.99 | 51.99 | 51.10 | 51.11 | -4.912% | 53 | 79 | -36.431% |
| 2026-05-19 | 53.75 | 53.75 | 53.75 | 53.75 | +0.618% | 1 | 80 | -39.553% |
| 2026-05-18 | 53.42 | 53.42 | 53.42 | 53.42 | +1.811% | 3 | 80 | -39.180% |
| 2026-05-15 | 53.26 | 53.26 | 52.47 | 52.47 | +1.215% | 10 | 75 | -38.079% |
| 2026-05-13 | 53.65 | 53.92 | 51.69 | 51.84 | -2.794% | 12 | 71 | -37.326% |
| 2026-05-11 | 53.06 | 53.41 | 52.66 | 53.33 | +0.094% | 20 | 71 | -39.077% |
| 2026-05-08 | 53.80 | 53.80 | 53.28 | 53.28 | -1.770% | 11 | 65 | -39.020% |
| 2026-05-06 | 54.69 | 54.69 | 54.24 | 54.24 | -7.488% | 11 | 65 | -40.100% |
| 2026-05-04 | 58.40 | 58.63 | 58.40 | 58.63 | -2.737% | 2 | 63 | -44.585% |
| 2026-04-30 | 60.28 | 60.28 | 60.28 | 60.28 | -4.165% | 1 | 63 | -46.102% |
| 2026-04-22 | 62.87 | 62.90 | 62.87 | 62.90 | -1.580% | 2 | 62 | -48.347% |
| 2026-04-20 | 63.91 | 63.91 | 63.91 | 63.91 | 0.000% | 60 | 60 | -49.163% |