SPY270917P00750000
SPY Sep 17 2027 750.00 Put
optionOPRA
EODOct 27, 2026
33.70USD-4.451%(-1.57)136Vol3,122OI
SPY270917P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 35.04 | 35.06 | 33.70 | 33.70 | -4.451% | 136 | 3,190 | 0.000% |
| 2026-10-26 | 36.33 | 36.40 | 34.58 | 35.27 | -6.072% | 69 | 3,156 | -4.451% |
| 2026-10-23 | 37.87 | 38.60 | 36.55 | 37.55 | +3.046% | 37 | 3,151 | -10.253% |
| 2026-10-22 | 34.75 | 37.23 | 34.58 | 36.44 | +11.403% | 59 | 3,145 | -7.519% |
| 2026-10-21 | 33.22 | 33.91 | 32.60 | 32.71 | -3.567% | 67 | 3,113 | +3.027% |
| 2026-10-20 | 33.41 | 33.92 | 33.41 | 33.92 | +2.015% | 15 | 3,098 | -0.649% |
| 2026-10-19 | 34.24 | 34.69 | 33.25 | 33.25 | -8.979% | 17 | 3,086 | +1.353% |
| 2026-10-16 | 32.40 | 37.15 | 32.40 | 36.53 | +8.753% | 368 | 3,061 | -7.747% |
| 2026-10-15 | 35.00 | 35.00 | 33.35 | 33.59 | -1.870% | 41 | 3,039 | +0.327% |
| 2026-10-14 | 32.02 | 34.23 | 31.69 | 34.23 | +9.221% | 315 | 2,771 | -1.548% |
| 2026-10-13 | 31.75 | 31.75 | 31.30 | 31.34 | -0.064% | 11 | 2,772 | +7.530% |
| 2026-10-12 | 31.12 | 31.42 | 31.12 | 31.36 | -0.916% | 13 | 2,761 | +7.462% |
| 2026-10-09 | 32.10 | 32.18 | 31.65 | 31.65 | -4.783% | 48 | 2,713 | +6.477% |
| 2026-10-08 | 32.25 | 34.10 | 32.25 | 33.24 | +4.331% | 26 | 2,709 | +1.384% |
| 2026-10-07 | 32.95 | 33.10 | 31.86 | 31.86 | +2.017% | 34 | 2,702 | +5.775% |
| 2026-10-06 | 31.87 | 31.92 | 31.18 | 31.23 | -4.085% | 45 | 2,674 | +7.909% |
| 2026-10-05 | 33.77 | 33.77 | 32.55 | 32.56 | -5.321% | 820 | 1,862 | +3.501% |
| 2026-10-02 | 34.15 | 34.90 | 34.00 | 34.39 | -4.525% | 48 | 1,841 | -2.006% |
| 2026-10-01 | 35.50 | 37.65 | 35.50 | 36.02 | +0.195% | 80 | 1,815 | -6.441% |
| 2026-09-30 | 34.45 | 36.05 | 34.29 | 35.95 | +2.102% | 14 | 1,811 | -6.259% |
| 2026-09-29 | 34.55 | 35.60 | 34.55 | 35.21 | +1.178% | 519 | 1,297 | -4.289% |
| 2026-09-28 | 34.58 | 35.23 | 33.80 | 34.80 | +4.946% | 16 | 1,298 | -3.161% |
| 2026-09-25 | 34.17 | 35.24 | 33.16 | 33.16 | -4.904% | 49 | 1,278 | +1.628% |
| 2026-09-24 | 35.81 | 36.04 | 34.35 | 34.87 | +0.490% | 90 | 1,208 | -3.355% |
| 2026-09-23 | 33.58 | 34.98 | 33.58 | 34.70 | +4.236% | 18 | 1,208 | -2.882% |
| 2026-09-22 | 33.23 | 33.33 | 32.87 | 33.29 | +0.060% | 14 | 1,204 | +1.232% |
| 2026-09-21 | 34.94 | 35.05 | 33.24 | 33.27 | -10.516% | 53 | 1,188 | +1.292% |
| 2026-09-18 | 36.77 | 37.78 | 36.77 | 37.18 | +1.363% | 79 | 1,131 | -9.360% |
| 2026-09-17 | 36.34 | 37.53 | 36.34 | 36.68 | -8.300% | 22 | 1,117 | -8.124% |
| 2026-09-16 | 38.20 | 41.48 | 37.70 | 40.00 | +3.173% | 525 | 667 | -15.750% |
| 2026-09-15 | 38.69 | 39.15 | 38.69 | 38.77 | +3.497% | 361 | 474 | -13.077% |
| 2026-09-14 | 38.93 | 38.98 | 37.18 | 37.46 | +1.325% | 18 | 469 | -10.037% |
| 2026-09-11 | 37.25 | 37.35 | 36.60 | 36.97 | -7.459% | 15 | 454 | -8.845% |
| 2026-09-10 | 39.96 | 40.07 | 39.45 | 39.95 | +5.409% | 9 | 454 | -15.645% |
| 2026-09-09 | 37.81 | 38.68 | 37.66 | 37.90 | +2.101% | 10 | 456 | -11.082% |
| 2026-09-08 | 36.46 | 37.12 | 36.23 | 37.12 | +4.123% | 30 | 476 | -9.213% |
| 2026-09-04 | 35.35 | 35.65 | 34.96 | 35.65 | +2.827% | 14 | 482 | -5.470% |
| 2026-09-03 | 35.90 | 35.90 | 34.67 | 34.67 | -6.323% | 16 | 468 | -2.798% |
| 2026-09-02 | 38.79 | 38.79 | 37.01 | 37.01 | -4.859% | 20 | 448 | -8.944% |
| 2026-09-01 | 39.18 | 39.18 | 37.95 | 38.90 | +2.180% | 89 | 508 | -13.368% |
| 2026-08-31 | 38.46 | 38.46 | 38.07 | 38.07 | +0.449% | 27 | 483 | -11.479% |
| 2026-08-28 | 37.42 | 37.90 | 36.39 | 37.90 | +1.040% | 15 | 480 | -11.082% |
| 2026-08-27 | 38.63 | 38.63 | 37.49 | 37.51 | -5.254% | 6 | 477 | -10.157% |
| 2026-08-26 | 39.59 | 39.59 | 39.59 | 39.59 | -0.975% | 1 | 476 | -14.877% |
| 2026-08-25 | 39.78 | 39.98 | 39.78 | 39.98 | -1.576% | 3 | 473 | -15.708% |
| 2026-08-24 | 41.02 | 41.02 | 40.62 | 40.62 | +1.601% | 21 | 492 | -17.036% |
| 2026-08-21 | 40.10 | 40.10 | 39.91 | 39.98 | -2.890% | 93 | 579 | -15.708% |
| 2026-08-20 | 40.62 | 41.17 | 40.62 | 41.17 | +3.703% | 139 | 474 | -18.144% |
| 2026-08-19 | 39.94 | 39.94 | 39.40 | 39.70 | -2.409% | 173 | 635 | -15.113% |
| 2026-08-18 | 40.67 | 40.68 | 40.65 | 40.68 | +2.727% | 3 | 636 | -17.158% |
| 2026-08-17 | 38.94 | 39.60 | 38.94 | 39.60 | +2.511% | 2 | 636 | -14.899% |
| 2026-08-14 | 38.82 | 38.82 | 38.63 | 38.63 | +0.312% | 4 | 633 | -12.762% |
| 2026-08-13 | 38.82 | 38.82 | 38.30 | 38.51 | -2.035% | 5 | 630 | -12.490% |
| 2026-08-12 | 39.22 | 39.31 | 38.97 | 39.31 | -0.832% | 37 | 633 | -14.271% |
| 2026-08-11 | 39.69 | 39.69 | 39.13 | 39.64 | +0.660% | 115 | 635 | -14.985% |
| 2026-08-10 | 38.89 | 39.38 | 38.89 | 39.38 | +0.690% | 4 | 631 | -14.424% |
| 2026-08-07 | 39.44 | 39.75 | 39.11 | 39.11 | -1.980% | 48 | 655 | -13.833% |
| 2026-08-06 | 39.63 | 40.20 | 39.63 | 39.90 | +1.295% | 10 | 653 | -15.539% |
| 2026-08-05 | 39.39 | 39.40 | 39.20 | 39.39 | -0.530% | 452 | 233 | -14.445% |
| 2026-08-04 | 42.15 | 42.15 | 39.60 | 39.60 | -8.460% | 15 | 231 | -14.899% |
| 2026-08-03 | 45.72 | 45.72 | 43.26 | 43.26 | -8.211% | 12 | 223 | -22.099% |
| 2026-07-31 | 47.07 | 47.14 | 47.07 | 47.13 | -3.462% | 3 | 222 | -28.496% |
| 2026-07-30 | 50.75 | 51.31 | 48.82 | 48.82 | -6.043% | 21 | 211 | -30.971% |
| 2026-07-29 | 51.75 | 52.55 | 50.52 | 51.96 | +4.843% | 6 | 215 | -35.142% |
| 2026-07-28 | 51.05 | 51.05 | 49.20 | 49.56 | -1.764% | 23 | 230 | -32.002% |
| 2026-07-27 | 50.45 | 50.45 | 50.45 | 50.45 | -0.296% | 1 | 229 | -33.201% |
| 2026-07-24 | 50.84 | 50.84 | 50.43 | 50.60 | -4.492% | 3 | 230 | -33.399% |
| 2026-07-23 | 51.07 | 52.98 | 50.45 | 52.98 | +10.490% | 11 | 238 | -36.391% |
| 2026-07-22 | 48.31 | 48.31 | 47.30 | 47.95 | +0.377% | 19 | 230 | -29.718% |
| 2026-07-21 | 48.70 | 48.70 | 47.65 | 47.77 | -1.647% | 41 | 200 | -29.454% |
| 2026-07-20 | 48.13 | 49.76 | 48.13 | 48.57 | -5.561% | 24 | 185 | -30.616% |
| 2026-07-17 | 51.43 | 51.43 | 51.43 | 51.43 | +6.282% | 1 | 187 | -34.474% |
| 2026-07-16 | 47.06 | 48.39 | 46.93 | 48.39 | +4.967% | 32 | 159 | -30.358% |
| 2026-07-15 | 46.54 | 46.54 | 46.09 | 46.10 | -1.810% | 4 | 157 | -26.898% |
| 2026-07-14 | 47.62 | 47.86 | 46.95 | 46.95 | -3.593% | 3 | 156 | -28.222% |
| 2026-07-13 | 47.23 | 48.70 | 47.11 | 48.70 | +6.146% | 22 | 155 | -30.801% |
| 2026-07-10 | 47.37 | 47.37 | 45.88 | 45.88 | -2.899% | 4 | 153 | -26.548% |
| 2026-07-09 | 48.44 | 48.44 | 47.17 | 47.25 | -2.778% | 12 | 147 | -28.677% |
| 2026-07-07 | 49.21 | 49.21 | 48.41 | 48.60 | +3.558% | 28 | 136 | -30.658% |
| 2026-07-06 | 47.41 | 47.41 | 46.93 | 46.93 | -6.977% | 13 | 133 | -28.191% |
| 2026-07-02 | 48.20 | 50.45 | 48.20 | 50.45 | +3.679% | 3 | 135 | -33.201% |
| 2026-07-01 | 48.64 | 48.66 | 48.64 | 48.66 | -0.694% | 18 | 120 | -30.744% |
| 2026-06-30 | 48.82 | 49.00 | 48.82 | 49.00 | -5.679% | 2 | 120 | -31.224% |
| 2026-06-29 | 51.95 | 51.95 | 51.95 | 51.95 | -3.974% | 2 | 122 | -35.130% |
| 2026-06-26 | 56.80 | 56.87 | 54.10 | 54.10 | -2.977% | 10 | 122 | -37.708% |
| 2026-06-24 | 53.98 | 55.76 | 53.98 | 55.76 | +1.216% | 2 | 123 | -39.562% |
| 2026-06-23 | 55.09 | 55.09 | 55.09 | 55.09 | +10.334% | 1 | 122 | -38.827% |
| 2026-06-22 | 49.93 | 49.93 | 49.93 | 49.93 | -6.023% | 1 | 121 | -32.506% |
| 2026-06-17 | 50.50 | 53.91 | 50.07 | 53.13 | +7.160% | 22 | 102 | -36.571% |
| 2026-06-16 | 49.36 | 49.58 | 48.98 | 49.58 | +0.854% | 19 | 93 | -32.029% |
| 2026-06-15 | 49.41 | 49.47 | 49.16 | 49.16 | -9.516% | 14 | 103 | -31.448% |
| 2026-06-12 | 54.33 | 54.33 | 54.33 | 54.33 | -0.767% | 5 | 103 | -37.972% |
| 2026-06-11 | 54.76 | 54.76 | 54.75 | 54.75 | -9.444% | 2 | 103 | -38.447% |
| 2026-06-10 | 58.91 | 60.46 | 58.87 | 60.46 | +5.038% | 12 | 102 | -44.261% |
| 2026-06-09 | 52.97 | 62.27 | 52.97 | 57.56 | +6.691% | 14 | 116 | -41.452% |
| 2026-06-08 | 53.57 | 53.95 | 53.26 | 53.95 | -3.661% | 4 | 113 | -37.535% |
| 2026-06-05 | 50.91 | 56.00 | 50.91 | 56.00 | +15.013% | 12 | 103 | -39.821% |
| 2026-06-04 | 48.69 | 48.69 | 48.69 | 48.69 | -3.162% | 1 | 104 | -30.787% |
| 2026-06-03 | 49.01 | 50.28 | 49.01 | 50.28 | +3.181% | 2 | 105 | -32.975% |
| 2026-06-02 | 48.73 | 48.73 | 48.73 | 48.73 | +0.974% | 1 | 104 | -30.843% |
| 2026-06-01 | 48.79 | 48.79 | 48.09 | 48.26 | -2.662% | 22 | 84 | -30.170% |
| 2026-05-28 | 51.31 | 51.31 | 49.58 | 49.58 | -2.803% | 14 | 82 | -32.029% |
| 2026-05-27 | 51.34 | 51.50 | 51.01 | 51.01 | +0.315% | 40 | 67 | -33.935% |
| 2026-05-26 | 51.00 | 51.00 | 50.85 | 50.85 | -2.399% | 9 | 58 | -33.727% |
| 2026-05-22 | 52.41 | 52.75 | 52.10 | 52.10 | -2.961% | 4 | 55 | -35.317% |
| 2026-05-21 | 54.83 | 54.83 | 53.69 | 53.69 | -5.741% | 21 | 35 | -37.232% |
| 2026-05-19 | 56.76 | 56.96 | 56.76 | 56.96 | +1.244% | 11 | 24 | -40.836% |
| 2026-05-15 | 56.26 | 56.26 | 56.26 | 56.26 | +4.884% | 1 | 24 | -40.100% |
| 2026-05-14 | 53.85 | 54.16 | 53.64 | 53.64 | -5.977% | 19 | 8 | -37.174% |
| 2026-05-08 | 57.05 | 57.05 | 57.05 | 57.05 | -2.562% | 1 | 7 | -40.929% |
| 2026-05-07 | 58.55 | 58.55 | 58.55 | 58.55 | -0.239% | 1 | 7 | -42.442% |
| 2026-05-06 | 58.43 | 58.69 | 58.43 | 58.69 | -4.569% | 2 | 5 | -42.580% |
| 2026-05-05 | 61.50 | 61.50 | 61.50 | 61.50 | -1.584% | 1 | 4 | -45.203% |
| 2026-05-04 | 62.49 | 62.49 | 62.49 | 62.49 | -9.527% | 2 | 2 | -46.071% |
| 2026-04-23 | 69.07 | 69.07 | 69.07 | 69.07 | -12.503% | 1 | 2 | -51.209% |
| 2026-04-13 | 83.00 | 83.00 | 78.94 | 78.94 | -31.057% | 2 | 2 | -57.309% |
| 2026-03-27 | 114.50 | 114.50 | 114.50 | 114.50 | 0.000% | 1 | 1 | -70.568% |