SPY270917P00755000
SPY Sep 17 2027 755.00 Put
optionOPRA
EODOct 27, 2026
35.46USD-3.981%(-1.47)8Vol1,576OI
SPY270917P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 36.18 | 36.18 | 35.10 | 35.46 | -3.981% | 8 | 1,571 | 0.000% |
| 2026-10-26 | 36.18 | 36.97 | 36.18 | 36.93 | -6.150% | 12 | 1,570 | -3.981% |
| 2026-10-23 | 38.46 | 39.35 | 38.46 | 39.35 | +4.101% | 3 | 1,569 | -9.886% |
| 2026-10-22 | 37.80 | 37.80 | 37.80 | 37.80 | +8.652% | 1 | 1,574 | -6.190% |
| 2026-10-21 | 34.79 | 34.79 | 34.79 | 34.79 | -0.798% | 4 | 1,570 | +1.926% |
| 2026-10-20 | 35.32 | 35.32 | 35.03 | 35.07 | -9.753% | 6 | 1,570 | +1.112% |
| 2026-10-16 | 34.05 | 38.86 | 34.05 | 38.86 | +13.294% | 45 | 1,528 | -8.749% |
| 2026-10-15 | 35.50 | 35.50 | 34.30 | 34.30 | -3.053% | 3 | 1,525 | +3.382% |
| 2026-10-14 | 34.93 | 35.96 | 34.93 | 35.38 | +8.163% | 37 | 1,524 | +0.226% |
| 2026-10-12 | 32.64 | 32.84 | 32.60 | 32.71 | -0.728% | 560 | 1,726 | +8.407% |
| 2026-10-09 | 33.57 | 33.57 | 32.93 | 32.95 | -3.852% | 268 | 1,475 | +7.618% |
| 2026-10-07 | 34.28 | 34.28 | 34.27 | 34.27 | +5.058% | 3 | 1,472 | +3.472% |
| 2026-10-06 | 33.00 | 33.00 | 32.62 | 32.62 | -4.002% | 21 | 1,451 | +8.706% |
| 2026-10-05 | 34.15 | 34.15 | 33.98 | 33.98 | -5.084% | 30 | 1,449 | +4.356% |
| 2026-10-02 | 35.19 | 35.80 | 35.19 | 35.80 | -3.348% | 29 | 1,448 | -0.950% |
| 2026-10-01 | 38.98 | 38.98 | 37.04 | 37.04 | -1.699% | 32 | 1,417 | -4.266% |
| 2026-09-30 | 37.67 | 37.72 | 37.67 | 37.68 | +2.419% | 10 | 1,411 | -5.892% |
| 2026-09-29 | 36.37 | 37.06 | 36.37 | 36.79 | +0.136% | 504 | 1,190 | -3.615% |
| 2026-09-28 | 36.74 | 36.74 | 36.74 | 36.74 | +1.296% | 1 | 1,190 | -3.484% |
| 2026-09-25 | 35.91 | 36.27 | 35.61 | 36.27 | +0.249% | 4 | 1,188 | -2.233% |
| 2026-09-24 | 36.77 | 37.69 | 35.81 | 36.18 | +0.724% | 199 | 989 | -1.990% |
| 2026-09-23 | 35.60 | 35.92 | 35.60 | 35.92 | +4.025% | 11 | 988 | -1.281% |
| 2026-09-22 | 34.72 | 34.74 | 34.53 | 34.53 | -0.519% | 5 | 985 | +2.693% |
| 2026-09-21 | 36.42 | 36.42 | 34.70 | 34.71 | -9.231% | 25 | 967 | +2.161% |
| 2026-09-18 | 38.84 | 39.28 | 38.24 | 38.24 | -0.494% | 98 | 950 | -7.270% |
| 2026-09-17 | 38.13 | 39.17 | 38.07 | 38.43 | -9.427% | 116 | 940 | -7.728% |
| 2026-09-16 | 39.75 | 43.17 | 39.23 | 42.43 | +4.973% | 103 | 882 | -16.427% |
| 2026-09-15 | 40.77 | 40.98 | 39.90 | 40.42 | +3.376% | 973 | 247 | -12.271% |
| 2026-09-14 | 40.10 | 40.65 | 39.06 | 39.10 | +2.356% | 10 | 242 | -9.309% |
| 2026-09-11 | 38.42 | 38.42 | 38.20 | 38.20 | -7.685% | 6 | 241 | -7.173% |
| 2026-09-10 | 41.49 | 42.11 | 41.05 | 41.38 | +3.657% | 16 | 241 | -14.306% |
| 2026-09-09 | 39.24 | 40.30 | 39.24 | 39.92 | +3.286% | 3 | 238 | -11.172% |
| 2026-09-08 | 37.95 | 38.65 | 37.95 | 38.65 | +4.094% | 2 | 238 | -8.254% |
| 2026-09-04 | 37.02 | 37.13 | 37.00 | 37.13 | -0.188% | 3 | 236 | -4.498% |
| 2026-09-03 | 37.20 | 37.20 | 37.20 | 37.20 | -4.591% | 1 | 237 | -4.677% |
| 2026-09-02 | 38.99 | 38.99 | 38.99 | 38.99 | -2.501% | 1 | 236 | -9.054% |
| 2026-09-01 | 40.48 | 40.48 | 39.99 | 39.99 | +0.604% | 2 | 234 | -11.328% |
| 2026-08-31 | 39.72 | 39.75 | 39.72 | 39.75 | +1.145% | 4 | 230 | -10.792% |
| 2026-08-28 | 38.95 | 39.30 | 37.80 | 39.30 | -1.182% | 62 | 188 | -9.771% |
| 2026-08-27 | 39.77 | 39.77 | 39.77 | 39.77 | -3.937% | 2 | 186 | -10.837% |
| 2026-08-25 | 41.90 | 41.90 | 41.40 | 41.40 | -1.240% | 4 | 189 | -14.348% |
| 2026-08-24 | 41.85 | 41.92 | 41.85 | 41.92 | +0.648% | 11 | 179 | -15.410% |
| 2026-08-21 | 41.58 | 41.65 | 41.58 | 41.65 | -1.769% | 70 | 134 | -14.862% |
| 2026-08-18 | 42.36 | 42.40 | 42.36 | 42.40 | +4.769% | 2 | 136 | -16.368% |
| 2026-08-12 | 40.70 | 40.73 | 40.39 | 40.47 | -1.938% | 31 | 132 | -12.380% |
| 2026-08-11 | 41.12 | 41.41 | 41.12 | 41.27 | +0.659% | 24 | 129 | -14.078% |
| 2026-08-07 | 40.95 | 41.00 | 40.73 | 41.00 | +0.049% | 12 | 117 | -13.512% |
| 2026-08-05 | 40.85 | 40.98 | 40.85 | 40.98 | -0.292% | 3 | 116 | -13.470% |
| 2026-08-04 | 43.00 | 43.00 | 41.10 | 41.10 | -9.571% | 4 | 115 | -13.723% |
| 2026-08-03 | 47.73 | 47.73 | 45.45 | 45.45 | -15.599% | 2 | 114 | -21.980% |
| 2026-07-24 | 53.85 | 53.85 | 53.85 | 53.85 | -1.948% | 1 | 114 | -34.150% |
| 2026-07-23 | 54.92 | 54.92 | 54.92 | 54.92 | +7.919% | 1 | 114 | -35.433% |
| 2026-07-20 | 50.89 | 50.89 | 50.89 | 50.89 | -3.288% | 1 | 114 | -30.320% |
| 2026-07-17 | 52.20 | 52.62 | 52.20 | 52.62 | +7.213% | 2 | 115 | -32.611% |
| 2026-07-16 | 48.85 | 49.08 | 47.90 | 49.08 | +2.271% | 5 | 114 | -27.751% |
| 2026-07-15 | 47.86 | 48.16 | 47.65 | 47.99 | +0.650% | 14 | 109 | -26.110% |
| 2026-07-10 | 48.90 | 48.90 | 47.68 | 47.68 | -3.404% | 11 | 108 | -25.629% |
| 2026-07-07 | 49.40 | 49.42 | 49.36 | 49.36 | +1.231% | 12 | 98 | -28.160% |
| 2026-07-06 | 49.14 | 49.14 | 48.76 | 48.76 | -6.500% | 9 | 90 | -27.276% |
| 2026-07-02 | 50.00 | 52.15 | 50.00 | 52.15 | +2.982% | 2 | 90 | -32.004% |
| 2026-06-30 | 50.64 | 50.64 | 50.64 | 50.64 | -4.561% | 2 | 90 | -29.976% |
| 2026-06-29 | 52.93 | 53.07 | 52.93 | 53.06 | +0.683% | 4 | 90 | -33.170% |
| 2026-06-22 | 52.73 | 52.73 | 52.70 | 52.70 | +2.469% | 8 | 90 | -32.713% |
| 2026-06-17 | 51.43 | 51.43 | 51.43 | 51.43 | -0.329% | 20 | 109 | -31.052% |
| 2026-06-16 | 50.55 | 51.60 | 50.55 | 51.60 | +1.815% | 18 | 107 | -31.279% |
| 2026-06-15 | 51.19 | 51.19 | 50.50 | 50.68 | -9.694% | 45 | 81 | -30.032% |
| 2026-06-12 | 55.61 | 56.12 | 55.61 | 56.12 | -1.180% | 2 | 81 | -36.814% |
| 2026-06-08 | 56.79 | 56.79 | 56.79 | 56.79 | +6.189% | 1 | 80 | -37.559% |
| 2026-06-05 | 53.48 | 53.48 | 53.48 | 53.48 | +4.290% | 1 | 81 | -33.695% |
| 2026-06-04 | 51.28 | 51.28 | 51.28 | 51.28 | -1.328% | 22 | 62 | -30.850% |
| 2026-06-03 | 51.55 | 51.97 | 51.48 | 51.97 | +3.361% | 5 | 61 | -31.768% |
| 2026-06-02 | 50.70 | 50.70 | 50.28 | 50.28 | +0.020% | 3 | 61 | -29.475% |
| 2026-06-01 | 50.75 | 50.75 | 50.25 | 50.27 | +0.100% | 3 | 61 | -29.461% |
| 2026-05-29 | 51.10 | 51.38 | 50.22 | 50.22 | -2.162% | 8 | 57 | -29.391% |
| 2026-05-28 | 52.95 | 52.95 | 51.33 | 51.33 | -2.766% | 14 | 65 | -30.918% |
| 2026-05-27 | 52.79 | 52.79 | 52.79 | 52.79 | +0.171% | 10 | 55 | -32.828% |
| 2026-05-26 | 52.70 | 52.70 | 52.70 | 52.70 | -9.543% | 1 | 55 | -32.713% |
| 2026-05-15 | 58.26 | 58.26 | 58.26 | 58.26 | -2.396% | 1 | 56 | -39.135% |
| 2026-05-12 | 59.88 | 59.88 | 59.69 | 59.69 | +0.624% | 5 | 51 | -40.593% |
| 2026-05-08 | 59.32 | 59.32 | 59.32 | 59.32 | -1.837% | 4 | 49 | -40.223% |
| 2026-05-07 | 61.50 | 61.50 | 60.43 | 60.43 | +0.700% | 13 | 37 | -41.321% |
| 2026-05-06 | 61.44 | 61.56 | 60.00 | 60.01 | -5.852% | 45 | 10 | -40.910% |
| 2026-05-05 | 63.74 | 63.74 | 63.74 | 63.74 | -9.034% | 7 | 3 | -44.368% |
| 2026-04-29 | 70.07 | 70.07 | 70.07 | 70.07 | +0.459% | 1 | 3 | -49.393% |
| 2026-04-17 | 69.75 | 69.75 | 69.75 | 69.75 | -19.318% | 1 | 2 | -49.161% |
| 2026-04-13 | 86.45 | 86.45 | 86.45 | 86.45 | 0.000% | 1 | 1 | -58.982% |