SPY270917P00765000
SPY Sep 17 2027 765.00 Put
optionOPRA
EODOct 27, 2026
38.60USD-4.290%(-1.73)4Vol3,749OI
SPY270917P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 39.41 | 39.41 | 38.30 | 38.60 | -4.290% | 4 | 3,747 | 0.000% |
| 2026-10-26 | 40.18 | 40.33 | 39.36 | 40.33 | -5.749% | 46 | 3,743 | -4.290% |
| 2026-10-23 | 42.79 | 42.79 | 42.79 | 42.79 | +1.350% | 1 | 3,743 | -9.792% |
| 2026-10-22 | 39.51 | 42.22 | 39.51 | 42.22 | +12.617% | 52 | 3,737 | -8.574% |
| 2026-10-21 | 37.88 | 38.02 | 36.62 | 37.49 | -2.699% | 30 | 3,723 | +2.961% |
| 2026-10-20 | 40.14 | 40.14 | 38.01 | 38.53 | -2.431% | 53 | 3,715 | +0.182% |
| 2026-10-19 | 38.70 | 39.49 | 38.28 | 39.49 | -4.313% | 6 | 3,713 | -2.254% |
| 2026-10-16 | 38.15 | 41.70 | 38.15 | 41.27 | +10.259% | 53 | 3,694 | -6.470% |
| 2026-10-15 | 39.35 | 39.77 | 37.43 | 37.43 | -2.830% | 26 | 3,700 | +3.126% |
| 2026-10-14 | 36.57 | 38.94 | 36.57 | 38.52 | +8.814% | 61 | 3,687 | +0.208% |
| 2026-10-13 | 35.69 | 35.69 | 35.40 | 35.40 | -0.366% | 33 | 3,657 | +9.040% |
| 2026-10-12 | 35.46 | 35.53 | 35.46 | 35.53 | -0.112% | 8 | 3,664 | +8.641% |
| 2026-10-09 | 36.41 | 36.47 | 35.51 | 35.57 | -6.640% | 360 | 3,333 | +8.518% |
| 2026-10-08 | 36.81 | 38.10 | 36.42 | 38.10 | +5.278% | 15 | 3,325 | +1.312% |
| 2026-10-07 | 37.29 | 37.29 | 36.07 | 36.19 | +1.629% | 44 | 3,312 | +6.659% |
| 2026-10-06 | 35.78 | 35.78 | 35.26 | 35.61 | -4.735% | 158 | 3,175 | +8.397% |
| 2026-10-05 | 37.77 | 37.85 | 36.76 | 37.38 | -3.411% | 412 | 2,774 | +3.264% |
| 2026-10-02 | 38.64 | 39.29 | 38.20 | 38.70 | -4.633% | 166 | 2,615 | -0.258% |
| 2026-10-01 | 42.36 | 42.57 | 40.51 | 40.58 | -0.661% | 34 | 2,607 | -4.879% |
| 2026-09-30 | 38.85 | 40.85 | 38.85 | 40.85 | +1.998% | 408 | 2,239 | -5.508% |
| 2026-09-29 | 39.45 | 40.48 | 39.45 | 40.05 | +1.264% | 183 | 2,072 | -3.620% |
| 2026-09-28 | 38.93 | 40.18 | 38.72 | 39.55 | +4.052% | 13 | 2,066 | -2.402% |
| 2026-09-25 | 39.22 | 39.22 | 37.73 | 38.01 | -3.381% | 72 | 2,012 | +1.552% |
| 2026-09-24 | 40.74 | 40.86 | 39.01 | 39.34 | +0.229% | 296 | 1,728 | -1.881% |
| 2026-09-23 | 38.30 | 39.42 | 38.30 | 39.25 | +4.111% | 81 | 1,650 | -1.656% |
| 2026-09-22 | 37.63 | 37.90 | 37.49 | 37.70 | +0.027% | 330 | 1,471 | +2.387% |
| 2026-09-21 | 39.68 | 39.68 | 37.68 | 37.69 | -9.595% | 26 | 1,461 | +2.414% |
| 2026-09-18 | 42.27 | 42.57 | 41.62 | 41.69 | +0.385% | 12 | 1,453 | -7.412% |
| 2026-09-17 | 42.59 | 42.59 | 41.53 | 41.53 | -8.201% | 12 | 1,446 | -7.055% |
| 2026-09-16 | 43.20 | 47.15 | 42.79 | 45.24 | +2.912% | 11 | 1,443 | -14.677% |
| 2026-09-15 | 43.38 | 44.69 | 43.38 | 43.96 | +3.338% | 648 | 1,246 | -12.193% |
| 2026-09-14 | 44.15 | 44.21 | 42.31 | 42.54 | +1.843% | 15 | 1,243 | -9.262% |
| 2026-09-11 | 42.24 | 42.37 | 41.44 | 41.77 | -7.240% | 177 | 1,187 | -7.589% |
| 2026-09-10 | 45.04 | 45.12 | 45.03 | 45.03 | +4.043% | 5 | 1,188 | -14.279% |
| 2026-09-09 | 43.11 | 43.28 | 43.02 | 43.28 | +3.170% | 35 | 1,174 | -10.813% |
| 2026-09-08 | 41.34 | 41.95 | 41.12 | 41.95 | +4.120% | 33 | 1,147 | -7.986% |
| 2026-09-04 | 39.68 | 40.29 | 39.68 | 40.29 | +3.017% | 89 | 1,059 | -4.195% |
| 2026-09-03 | 40.53 | 41.04 | 39.11 | 39.11 | -6.547% | 29 | 1,043 | -1.304% |
| 2026-09-02 | 43.62 | 43.72 | 41.79 | 41.85 | -2.990% | 135 | 950 | -7.766% |
| 2026-09-01 | 43.14 | 43.14 | 43.14 | 43.14 | +2.082% | 41 | 950 | -10.524% |
| 2026-08-31 | 43.46 | 43.46 | 42.26 | 42.26 | +0.071% | 26 | 931 | -8.661% |
| 2026-08-28 | 42.47 | 43.14 | 41.96 | 42.23 | -1.905% | 195 | 794 | -8.596% |
| 2026-08-27 | 42.97 | 43.05 | 42.22 | 43.05 | -2.204% | 28 | 787 | -10.337% |
| 2026-08-26 | 44.45 | 45.29 | 43.95 | 44.02 | -1.411% | 204 | 743 | -12.313% |
| 2026-08-25 | 44.66 | 45.23 | 44.65 | 44.65 | -1.391% | 255 | 665 | -13.550% |
| 2026-08-24 | 45.23 | 45.87 | 44.97 | 45.28 | +1.004% | 42 | 630 | -14.753% |
| 2026-08-21 | 44.83 | 44.95 | 44.75 | 44.83 | -3.007% | 195 | 495 | -13.897% |
| 2026-08-20 | 46.05 | 46.22 | 46.05 | 46.22 | +4.216% | 13 | 495 | -16.486% |
| 2026-08-19 | 44.47 | 44.53 | 44.20 | 44.35 | -2.011% | 66 | 453 | -12.965% |
| 2026-08-18 | 45.26 | 45.26 | 45.26 | 45.26 | +2.098% | 11 | 442 | -14.715% |
| 2026-08-17 | 43.34 | 44.33 | 43.34 | 44.33 | +2.473% | 32 | 439 | -12.926% |
| 2026-08-14 | 43.10 | 43.26 | 43.10 | 43.26 | +0.980% | 2 | 438 | -10.772% |
| 2026-08-13 | 42.55 | 43.11 | 42.55 | 42.84 | -1.495% | 15 | 438 | -9.897% |
| 2026-08-12 | 43.71 | 43.71 | 43.39 | 43.49 | -2.226% | 50 | 410 | -11.244% |
| 2026-08-11 | 44.00 | 44.48 | 44.00 | 44.48 | +0.953% | 16 | 404 | -13.219% |
| 2026-08-07 | 44.02 | 44.06 | 43.85 | 44.06 | -1.410% | 4 | 451 | -12.392% |
| 2026-08-06 | 44.52 | 44.69 | 44.52 | 44.69 | +0.949% | 600 | 620 | -13.627% |
| 2026-08-04 | 46.68 | 46.68 | 44.27 | 44.27 | -11.813% | 607 | 28 | -12.808% |
| 2026-08-03 | 50.20 | 50.20 | 50.20 | 50.20 | -12.268% | 1 | 27 | -23.108% |
| 2026-07-28 | 57.25 | 57.25 | 57.22 | 57.22 | +0.105% | 2 | 27 | -32.541% |
| 2026-07-24 | 57.18 | 57.18 | 57.16 | 57.16 | +11.033% | 2 | 28 | -32.470% |
| 2026-07-10 | 53.07 | 53.07 | 51.48 | 51.48 | -2.758% | 3 | 25 | -25.019% |
| 2026-07-09 | 52.94 | 52.94 | 52.94 | 52.94 | -4.233% | 1 | 24 | -27.087% |
| 2026-07-08 | 54.77 | 55.28 | 54.77 | 55.28 | +5.456% | 2 | 22 | -30.174% |
| 2026-07-06 | 52.70 | 52.70 | 52.42 | 52.42 | -1.038% | 6 | 18 | -26.364% |
| 2026-07-02 | 52.96 | 52.97 | 52.96 | 52.97 | -11.849% | 2 | 18 | -27.129% |
| 2026-06-12 | 60.09 | 60.09 | 60.09 | 60.09 | +10.055% | 1 | 17 | -35.763% |
| 2026-06-03 | 54.60 | 54.60 | 54.60 | 54.60 | -14.874% | 1 | 16 | -29.304% |
| 2026-05-12 | 65.05 | 65.05 | 64.14 | 64.14 | +1.024% | 5 | 12 | -39.819% |
| 2026-05-08 | 63.90 | 63.90 | 63.49 | 63.49 | -14.756% | 5 | 7 | -39.203% |
| 2026-04-29 | 74.92 | 75.27 | 74.48 | 74.48 | 0.000% | 7 | 7 | -48.174% |