SPY270917P00760000
SPY Sep 17 2027 760.00 Put
optionOPRA
EODOct 27, 2026
36.82USD-4.512%(-1.74)54Vol2,348OI
SPY270917P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 37.71 | 38.11 | 36.82 | 36.82 | -4.512% | 54 | 2,298 | 0.000% |
| 2026-10-26 | 38.89 | 38.89 | 37.73 | 38.56 | -5.490% | 12 | 2,296 | -4.512% |
| 2026-10-23 | 41.89 | 41.89 | 40.04 | 40.80 | +0.766% | 24 | 2,279 | -9.755% |
| 2026-10-22 | 39.99 | 40.49 | 39.99 | 40.49 | +14.898% | 4 | 2,276 | -9.064% |
| 2026-10-21 | 36.21 | 36.43 | 35.24 | 35.24 | -4.004% | 10 | 2,267 | +4.484% |
| 2026-10-20 | 36.22 | 36.92 | 36.22 | 36.71 | -1.950% | 27 | 2,261 | +0.300% |
| 2026-10-19 | 37.59 | 37.59 | 37.44 | 37.44 | -6.283% | 2 | 2,259 | -1.656% |
| 2026-10-16 | 35.38 | 39.95 | 35.38 | 39.95 | +11.127% | 65 | 2,220 | -7.835% |
| 2026-10-15 | 38.47 | 38.47 | 35.90 | 35.95 | -2.680% | 9 | 2,219 | +2.420% |
| 2026-10-14 | 35.66 | 37.50 | 35.66 | 36.94 | +8.233% | 89 | 2,216 | -0.325% |
| 2026-10-09 | 34.93 | 35.00 | 34.13 | 34.13 | -2.094% | 23 | 2,199 | +7.882% |
| 2026-10-07 | 35.72 | 35.72 | 34.59 | 34.86 | +2.560% | 24 | 2,187 | +5.622% |
| 2026-10-06 | 34.45 | 34.45 | 33.91 | 33.99 | -4.118% | 24 | 2,164 | +8.326% |
| 2026-10-05 | 36.13 | 36.13 | 35.40 | 35.45 | -5.492% | 62 | 2,105 | +3.865% |
| 2026-10-02 | 37.12 | 37.51 | 36.64 | 37.51 | -3.524% | 39 | 2,069 | -1.840% |
| 2026-10-01 | 39.96 | 40.89 | 38.83 | 38.88 | +0.258% | 32 | 2,041 | -5.298% |
| 2026-09-30 | 37.59 | 38.78 | 37.59 | 38.78 | +1.042% | 41 | 2,000 | -5.054% |
| 2026-09-29 | 38.53 | 38.87 | 38.11 | 38.38 | +1.723% | 839 | 1,173 | -4.065% |
| 2026-09-28 | 38.50 | 38.50 | 37.73 | 37.73 | +3.997% | 3 | 1,173 | -2.412% |
| 2026-09-25 | 37.20 | 37.86 | 36.22 | 36.28 | -3.818% | 16 | 1,161 | +1.488% |
| 2026-09-24 | 38.36 | 39.17 | 37.29 | 37.72 | +0.426% | 58 | 1,104 | -2.386% |
| 2026-09-23 | 36.84 | 37.72 | 36.84 | 37.56 | +4.449% | 9 | 1,097 | -1.970% |
| 2026-09-22 | 36.16 | 36.44 | 35.96 | 35.96 | -0.608% | 11 | 1,086 | +2.392% |
| 2026-09-21 | 37.99 | 37.99 | 36.18 | 36.18 | -9.821% | 53 | 1,053 | +1.769% |
| 2026-09-18 | 40.50 | 40.70 | 40.08 | 40.12 | +0.602% | 40 | 1,013 | -8.225% |
| 2026-09-17 | 40.31 | 40.86 | 39.88 | 39.88 | -11.731% | 103 | 929 | -7.673% |
| 2026-09-16 | 41.20 | 45.18 | 40.98 | 45.18 | +7.214% | 22 | 923 | -18.504% |
| 2026-09-15 | 41.83 | 42.75 | 41.65 | 42.14 | +3.411% | 417 | 712 | -12.625% |
| 2026-09-14 | 42.30 | 42.30 | 40.53 | 40.75 | +2.079% | 39 | 678 | -9.644% |
| 2026-09-11 | 40.68 | 40.72 | 39.79 | 39.92 | -7.657% | 120 | 572 | -7.766% |
| 2026-09-10 | 43.38 | 43.41 | 42.78 | 43.23 | +4.775% | 36 | 583 | -14.828% |
| 2026-09-09 | 42.17 | 42.20 | 41.24 | 41.26 | +4.747% | 43 | 568 | -10.761% |
| 2026-09-08 | 39.39 | 39.39 | 39.39 | 39.39 | +1.862% | 1 | 567 | -6.524% |
| 2026-09-04 | 38.67 | 38.67 | 38.67 | 38.67 | +1.951% | 1 | 566 | -4.784% |
| 2026-09-03 | 38.94 | 38.94 | 37.84 | 37.93 | -5.670% | 45 | 586 | -2.926% |
| 2026-09-02 | 41.95 | 41.95 | 40.21 | 40.21 | -5.031% | 169 | 419 | -8.431% |
| 2026-09-01 | 42.19 | 42.37 | 41.42 | 42.34 | +2.717% | 88 | 343 | -13.037% |
| 2026-08-31 | 41.79 | 41.79 | 41.22 | 41.22 | +4.672% | 28 | 338 | -10.674% |
| 2026-08-28 | 39.35 | 39.38 | 39.32 | 39.38 | -3.148% | 11 | 327 | -6.501% |
| 2026-08-27 | 40.84 | 41.15 | 40.66 | 40.66 | -5.967% | 3 | 325 | -9.444% |
| 2026-08-26 | 43.07 | 43.30 | 42.70 | 43.24 | -0.552% | 13 | 318 | -14.847% |
| 2026-08-25 | 43.06 | 43.48 | 43.06 | 43.48 | -0.069% | 10 | 308 | -15.317% |
| 2026-08-24 | 43.97 | 43.97 | 43.27 | 43.51 | -0.389% | 9 | 300 | -15.376% |
| 2026-08-21 | 43.68 | 43.68 | 43.68 | 43.68 | -1.622% | 2 | 298 | -15.705% |
| 2026-08-20 | 43.81 | 44.40 | 43.81 | 44.40 | +4.030% | 292 | 149 | -17.072% |
| 2026-08-19 | 42.88 | 42.91 | 42.56 | 42.68 | -2.690% | 40 | 149 | -13.730% |
| 2026-08-18 | 43.86 | 43.86 | 43.86 | 43.86 | +3.030% | 1 | 148 | -16.051% |
| 2026-08-17 | 41.78 | 42.57 | 41.78 | 42.57 | +2.480% | 3 | 151 | -13.507% |
| 2026-08-13 | 40.89 | 41.54 | 40.89 | 41.54 | -1.119% | 3 | 150 | -11.363% |
| 2026-08-12 | 42.27 | 42.27 | 41.90 | 42.01 | -2.506% | 67 | 123 | -12.354% |
| 2026-08-11 | 42.83 | 43.09 | 42.69 | 43.09 | +3.433% | 4 | 123 | -14.551% |
| 2026-08-10 | 41.83 | 41.84 | 41.66 | 41.66 | -1.069% | 6 | 118 | -11.618% |
| 2026-08-07 | 42.38 | 42.46 | 42.11 | 42.11 | -2.703% | 8 | 112 | -12.562% |
| 2026-08-06 | 43.08 | 43.28 | 42.75 | 43.28 | +1.169% | 11 | 103 | -14.926% |
| 2026-08-04 | 44.72 | 44.72 | 42.71 | 42.78 | -8.296% | 4 | 100 | -13.932% |
| 2026-08-03 | 46.73 | 46.89 | 46.59 | 46.65 | -11.396% | 24 | 80 | -21.072% |
| 2026-07-30 | 52.65 | 52.65 | 52.65 | 52.65 | -1.423% | 4 | 80 | -30.066% |
| 2026-07-28 | 53.46 | 53.46 | 53.35 | 53.41 | -4.369% | 13 | 86 | -31.062% |
| 2026-07-24 | 55.85 | 55.85 | 55.85 | 55.85 | +2.383% | 1 | 86 | -34.073% |
| 2026-07-17 | 55.17 | 55.17 | 54.46 | 54.55 | +10.291% | 6 | 86 | -32.502% |
| 2026-07-15 | 49.46 | 49.46 | 49.46 | 49.46 | -4.203% | 2 | 85 | -25.556% |
| 2026-07-13 | 51.63 | 51.63 | 51.63 | 51.63 | +4.472% | 8 | 93 | -28.685% |
| 2026-07-10 | 49.42 | 49.42 | 49.42 | 49.42 | -3.533% | 3 | 90 | -25.496% |
| 2026-07-07 | 51.23 | 51.23 | 51.19 | 51.23 | -11.121% | 13 | 80 | -28.128% |
| 2026-06-12 | 57.64 | 57.64 | 57.64 | 57.64 | -11.500% | 1 | 80 | -36.121% |
| 2026-06-09 | 65.13 | 65.13 | 65.13 | 65.13 | +13.467% | 10 | 90 | -43.467% |
| 2026-06-05 | 55.10 | 57.40 | 55.02 | 57.40 | +10.109% | 12 | 102 | -35.854% |
| 2026-06-04 | 52.20 | 52.20 | 52.13 | 52.13 | +0.038% | 20 | 83 | -29.369% |
| 2026-06-02 | 52.12 | 52.12 | 52.11 | 52.11 | -0.172% | 11 | 72 | -29.342% |
| 2026-06-01 | 51.45 | 52.23 | 51.45 | 52.20 | +0.019% | 36 | 36 | -29.464% |
| 2026-05-29 | 52.20 | 53.00 | 51.97 | 52.19 | -1.788% | 41 | 8 | -29.450% |
| 2026-05-28 | 53.14 | 53.14 | 53.14 | 53.14 | -3.382% | 1 | 7 | -30.711% |
| 2026-05-26 | 54.65 | 55.00 | 54.65 | 55.00 | -7.563% | 4 | 5 | -33.055% |
| 2026-05-13 | 59.50 | 59.50 | 59.50 | 59.50 | -17.863% | 5 | 1 | -38.118% |
| 2026-04-29 | 72.44 | 72.44 | 72.44 | 72.44 | 0.000% | 1 | 1 | -49.172% |