SPY270917P00745000
SPY Sep 17 2027 745.00 Put
optionOPRA
EODOct 27, 2026
32.61USD-3.521%(-1.19)14Vol557OI
SPY270917P00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 32.59 | 32.61 | 32.59 | 32.61 | -3.521% | 14 | 546 | 0.000% |
| 2026-10-26 | 34.50 | 34.50 | 33.25 | 33.80 | +5.625% | 11 | 539 | -3.521% |
| 2026-10-21 | 32.00 | 32.00 | 32.00 | 32.00 | -1.810% | 4 | 539 | +1.906% |
| 2026-10-20 | 32.00 | 32.59 | 32.00 | 32.59 | -8.583% | 8 | 531 | +0.061% |
| 2026-10-16 | 35.65 | 35.65 | 35.65 | 35.65 | +4.362% | 1 | 530 | -8.527% |
| 2026-10-15 | 34.16 | 34.16 | 34.16 | 34.16 | +4.721% | 1 | 530 | -4.537% |
| 2026-10-14 | 32.62 | 32.62 | 32.62 | 32.62 | +7.977% | 1 | 529 | -0.031% |
| 2026-10-12 | 30.18 | 30.21 | 30.18 | 30.21 | -2.106% | 5 | 528 | +7.944% |
| 2026-10-09 | 30.86 | 30.86 | 30.86 | 30.86 | +0.065% | 2 | 526 | +5.671% |
| 2026-10-07 | 30.84 | 30.84 | 30.84 | 30.84 | +2.937% | 1 | 526 | +5.739% |
| 2026-10-06 | 29.96 | 29.96 | 29.96 | 29.96 | -4.312% | 20 | 506 | +8.845% |
| 2026-10-05 | 31.48 | 31.48 | 31.31 | 31.31 | -5.436% | 88 | 419 | +4.152% |
| 2026-10-02 | 33.15 | 33.15 | 32.92 | 33.11 | -3.215% | 4 | 419 | -1.510% |
| 2026-10-01 | 34.20 | 34.21 | 34.20 | 34.21 | -1.241% | 14 | 407 | -4.677% |
| 2026-09-30 | 33.12 | 34.65 | 32.64 | 34.64 | +2.364% | 12 | 403 | -5.860% |
| 2026-09-29 | 33.45 | 33.84 | 33.45 | 33.84 | +2.795% | 37 | 366 | -3.635% |
| 2026-09-28 | 32.92 | 32.92 | 32.92 | 32.92 | +3.652% | 1 | 365 | -0.942% |
| 2026-09-22 | 31.76 | 31.76 | 31.76 | 31.76 | -0.874% | 1 | 366 | +2.676% |
| 2026-09-21 | 33.10 | 33.10 | 32.01 | 32.04 | -9.055% | 33 | 334 | +1.779% |
| 2026-09-18 | 36.02 | 36.11 | 35.23 | 35.23 | -0.789% | 10 | 324 | -7.437% |
| 2026-09-17 | 35.87 | 35.87 | 35.51 | 35.51 | -3.058% | 59 | 281 | -8.167% |
| 2026-09-16 | 36.52 | 36.63 | 36.24 | 36.63 | -1.980% | 13 | 269 | -10.975% |
| 2026-09-15 | 36.79 | 37.50 | 36.79 | 37.37 | +5.535% | 47 | 262 | -12.737% |
| 2026-09-11 | 35.47 | 35.47 | 35.41 | 35.41 | -6.816% | 2 | 260 | -7.907% |
| 2026-09-10 | 38.00 | 38.00 | 38.00 | 38.00 | +8.851% | 1 | 260 | -14.184% |
| 2026-09-08 | 34.91 | 34.91 | 34.91 | 34.91 | +1.957% | 1 | 260 | -6.588% |
| 2026-09-04 | 34.24 | 34.24 | 34.24 | 34.24 | +2.515% | 1 | 260 | -4.761% |
| 2026-09-03 | 33.40 | 33.40 | 33.40 | 33.40 | -11.335% | 2 | 258 | -2.365% |
| 2026-09-01 | 37.67 | 37.67 | 37.67 | 37.67 | +4.118% | 1 | 258 | -13.432% |
| 2026-08-31 | 36.74 | 36.74 | 36.18 | 36.18 | -0.714% | 3 | 255 | -9.867% |
| 2026-08-28 | 35.12 | 36.44 | 35.03 | 36.44 | -0.681% | 16 | 240 | -10.510% |
| 2026-08-27 | 36.69 | 36.69 | 36.69 | 36.69 | -2.550% | 6 | 234 | -11.120% |
| 2026-08-26 | 37.65 | 37.65 | 37.65 | 37.65 | -3.782% | 4 | 230 | -13.386% |
| 2026-08-24 | 39.42 | 39.42 | 39.09 | 39.13 | +2.461% | 30 | 223 | -16.662% |
| 2026-08-19 | 38.88 | 38.88 | 38.18 | 38.19 | +2.523% | 3 | 221 | -14.611% |
| 2026-08-14 | 37.25 | 37.25 | 37.25 | 37.25 | +0.757% | 1 | 220 | -12.456% |
| 2026-08-13 | 36.96 | 36.97 | 36.95 | 36.97 | -2.428% | 4 | 220 | -11.793% |
| 2026-08-12 | 37.89 | 37.89 | 37.89 | 37.89 | +0.265% | 10 | 230 | -13.935% |
| 2026-08-11 | 38.18 | 38.19 | 37.79 | 37.79 | -0.448% | 13 | 233 | -13.707% |
| 2026-08-10 | 37.95 | 37.98 | 37.95 | 37.96 | -1.530% | 7 | 240 | -14.094% |
| 2026-08-06 | 38.38 | 38.55 | 38.38 | 38.55 | +0.863% | 5 | 236 | -15.409% |
| 2026-08-05 | 38.49 | 38.49 | 38.04 | 38.22 | -3.191% | 3 | 236 | -14.678% |
| 2026-08-04 | 39.48 | 39.48 | 39.48 | 39.48 | -12.286% | 1 | 235 | -17.401% |
| 2026-07-31 | 45.52 | 45.56 | 44.91 | 45.01 | -9.691% | 48 | 205 | -27.549% |
| 2026-07-30 | 49.84 | 49.84 | 49.84 | 49.84 | -4.685% | 1 | 205 | -34.571% |
| 2026-07-29 | 50.59 | 52.29 | 50.59 | 52.29 | +9.899% | 2 | 204 | -37.636% |
| 2026-07-28 | 49.27 | 49.27 | 47.52 | 47.58 | -5.577% | 4 | 202 | -31.463% |
| 2026-07-27 | 46.79 | 50.39 | 46.79 | 50.39 | +2.232% | 2 | 202 | -35.285% |
| 2026-07-24 | 49.29 | 49.29 | 49.29 | 49.29 | -0.645% | 2 | 204 | -33.841% |
| 2026-07-23 | 50.00 | 50.00 | 49.61 | 49.61 | +6.895% | 2 | 206 | -34.267% |
| 2026-07-22 | 46.41 | 46.41 | 46.41 | 46.41 | +0.716% | 2 | 207 | -29.735% |
| 2026-07-21 | 46.02 | 46.20 | 45.95 | 46.08 | -4.596% | 17 | 208 | -29.232% |
| 2026-07-20 | 46.55 | 48.53 | 46.55 | 48.30 | -1.085% | 48 | 190 | -32.484% |
| 2026-07-17 | 48.81 | 48.83 | 47.99 | 48.83 | +5.192% | 9 | 183 | -33.217% |
| 2026-07-16 | 46.42 | 46.42 | 46.42 | 46.42 | +1.620% | 2 | 183 | -29.750% |
| 2026-07-15 | 44.50 | 45.68 | 44.50 | 45.68 | -0.066% | 21 | 164 | -28.612% |
| 2026-07-14 | 45.71 | 45.71 | 45.71 | 45.71 | -1.381% | 1 | 163 | -28.659% |
| 2026-07-13 | 45.62 | 46.35 | 45.52 | 46.35 | -0.536% | 5 | 163 | -29.644% |
| 2026-07-09 | 46.71 | 46.72 | 46.60 | 46.60 | -1.729% | 13 | 174 | -30.021% |
| 2026-07-08 | 47.96 | 47.98 | 47.29 | 47.42 | +3.334% | 19 | 157 | -31.232% |
| 2026-07-07 | 47.67 | 47.67 | 45.89 | 45.89 | -6.232% | 33 | 145 | -28.939% |
| 2026-07-02 | 48.24 | 48.94 | 48.00 | 48.94 | +4.439% | 28 | 127 | -33.367% |
| 2026-07-01 | 47.28 | 47.28 | 46.86 | 46.86 | -0.720% | 8 | 119 | -30.410% |
| 2026-06-30 | 47.20 | 47.20 | 47.20 | 47.20 | -9.509% | 1 | 118 | -30.911% |
| 2026-06-26 | 52.16 | 52.16 | 52.16 | 52.16 | -2.795% | 1 | 118 | -37.481% |
| 2026-06-24 | 51.62 | 53.66 | 51.22 | 53.66 | +2.307% | 24 | 121 | -39.228% |
| 2026-06-23 | 52.95 | 52.95 | 52.20 | 52.45 | +7.150% | 7 | 120 | -37.827% |
| 2026-06-22 | 48.08 | 49.27 | 48.08 | 48.95 | +0.741% | 70 | 50 | -33.381% |
| 2026-06-18 | 48.59 | 48.59 | 48.59 | 48.59 | -5.079% | 7 | 50 | -32.887% |
| 2026-06-08 | 51.19 | 51.19 | 51.19 | 51.19 | +4.662% | 1 | 51 | -36.296% |
| 2026-06-04 | 48.91 | 48.91 | 48.91 | 48.91 | +1.263% | 4 | 51 | -33.327% |
| 2026-06-03 | 48.30 | 48.30 | 48.30 | 48.30 | +2.722% | 1 | 50 | -32.484% |
| 2026-06-02 | 47.02 | 47.02 | 47.02 | 47.02 | -1.426% | 4 | 46 | -30.647% |
| 2026-05-29 | 47.70 | 47.70 | 47.70 | 47.70 | -1.181% | 1 | 49 | -31.635% |
| 2026-05-28 | 49.80 | 49.80 | 48.27 | 48.27 | -2.228% | 4 | 50 | -32.443% |
| 2026-05-27 | 49.77 | 49.77 | 49.37 | 49.37 | -0.684% | 3 | 50 | -33.948% |
| 2026-05-26 | 49.77 | 49.77 | 49.71 | 49.71 | -1.991% | 2 | 50 | -34.400% |
| 2026-05-22 | 50.73 | 50.73 | 50.72 | 50.72 | -2.179% | 5 | 45 | -35.706% |
| 2026-05-21 | 51.85 | 51.85 | 51.85 | 51.85 | -4.177% | 10 | 35 | -37.107% |
| 2026-05-15 | 54.39 | 55.26 | 54.11 | 54.11 | +2.949% | 53 | 60 | -39.734% |
| 2026-05-14 | 52.56 | 52.56 | 52.56 | 52.56 | -2.178% | 1 | 59 | -37.957% |
| 2026-05-13 | 54.63 | 54.63 | 53.73 | 53.73 | -1.719% | 52 | 7 | -39.308% |
| 2026-05-11 | 54.67 | 54.67 | 54.67 | 54.67 | -3.563% | 1 | 6 | -40.351% |
| 2026-05-06 | 56.69 | 56.69 | 56.69 | 56.69 | -11.945% | 1 | 5 | -42.477% |
| 2026-04-23 | 64.38 | 64.38 | 64.38 | 64.38 | 0.000% | 5 | 5 | -49.348% |