SPY270917P00770000
SPY Sep 17 2027 770.00 Put
optionOPRA
EODOct 27, 2026
40.31USD-3.495%(-1.46)72Vol7,706OI
SPY270917P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 40.86 | 41.60 | 40.03 | 40.31 | -3.495% | 72 | 7,684 | 0.000% |
| 2026-10-26 | 42.52 | 42.54 | 41.08 | 41.77 | -5.860% | 40 | 7,684 | -3.495% |
| 2026-10-23 | 44.30 | 44.37 | 43.52 | 44.37 | +0.772% | 17 | 7,681 | -9.150% |
| 2026-10-22 | 44.00 | 44.03 | 44.00 | 44.03 | +12.522% | 5 | 7,681 | -8.449% |
| 2026-10-21 | 40.00 | 40.00 | 38.34 | 39.13 | -1.187% | 20 | 7,673 | +3.016% |
| 2026-10-20 | 42.00 | 42.22 | 39.14 | 39.60 | -1.956% | 73 | 7,619 | +1.793% |
| 2026-10-19 | 40.79 | 40.94 | 39.50 | 40.39 | -6.309% | 104 | 7,626 | -0.198% |
| 2026-10-16 | 38.40 | 43.20 | 38.40 | 43.11 | +11.338% | 64 | 7,585 | -6.495% |
| 2026-10-15 | 41.60 | 42.01 | 38.72 | 38.72 | -3.490% | 57 | 7,578 | +4.106% |
| 2026-10-14 | 38.45 | 40.67 | 38.31 | 40.12 | +8.667% | 138 | 7,559 | +0.474% |
| 2026-10-13 | 37.17 | 37.17 | 36.86 | 36.92 | -0.485% | 149 | 7,419 | +9.182% |
| 2026-10-12 | 36.98 | 37.27 | 36.76 | 37.10 | -0.135% | 14 | 7,418 | +8.652% |
| 2026-10-09 | 38.05 | 38.05 | 37.03 | 37.15 | -4.817% | 436 | 6,991 | +8.506% |
| 2026-10-08 | 38.02 | 39.72 | 37.99 | 39.03 | +2.954% | 41 | 6,957 | +3.280% |
| 2026-10-07 | 38.85 | 38.96 | 37.63 | 37.91 | +2.349% | 123 | 6,879 | +6.331% |
| 2026-10-06 | 37.29 | 37.32 | 36.83 | 37.04 | -3.391% | 123 | 6,829 | +8.828% |
| 2026-10-05 | 39.35 | 39.65 | 38.34 | 38.34 | -5.169% | 91 | 6,768 | +5.138% |
| 2026-10-02 | 40.39 | 41.35 | 39.84 | 40.43 | -4.489% | 236 | 6,553 | -0.297% |
| 2026-10-01 | 44.01 | 44.27 | 42.33 | 42.33 | +4.030% | 28 | 6,530 | -4.772% |
| 2026-09-30 | 40.50 | 40.69 | 40.50 | 40.69 | -2.562% | 11 | 6,525 | -0.934% |
| 2026-09-29 | 41.79 | 42.17 | 41.72 | 41.76 | +2.078% | 223 | 6,321 | -3.472% |
| 2026-09-28 | 40.73 | 42.11 | 40.49 | 40.91 | +2.506% | 30 | 6,323 | -1.467% |
| 2026-09-25 | 40.91 | 40.91 | 39.44 | 39.91 | -3.506% | 130 | 6,194 | +1.002% |
| 2026-09-24 | 42.43 | 42.68 | 40.66 | 41.36 | +1.001% | 89 | 6,172 | -2.539% |
| 2026-09-23 | 39.55 | 41.13 | 39.55 | 40.95 | +5.243% | 116 | 6,083 | -1.563% |
| 2026-09-22 | 39.28 | 39.67 | 38.91 | 38.91 | -0.866% | 557 | 5,787 | +3.598% |
| 2026-09-21 | 41.30 | 41.30 | 39.25 | 39.25 | -11.038% | 1,013 | 5,043 | +2.701% |
| 2026-09-18 | 44.54 | 44.86 | 44.06 | 44.12 | +1.054% | 16 | 5,047 | -8.636% |
| 2026-09-17 | 44.09 | 44.45 | 43.64 | 43.66 | -11.206% | 497 | 5,525 | -7.673% |
| 2026-09-16 | 44.67 | 49.17 | 44.67 | 49.17 | +6.383% | 17 | 5,532 | -18.019% |
| 2026-09-15 | 46.21 | 46.45 | 46.21 | 46.22 | +4.216% | 15 | 5,542 | -12.787% |
| 2026-09-14 | 45.12 | 45.12 | 44.35 | 44.35 | +2.781% | 2 | 5,542 | -9.109% |
| 2026-09-11 | 43.73 | 43.80 | 43.15 | 43.15 | -8.289% | 7 | 5,535 | -6.582% |
| 2026-09-10 | 47.08 | 47.21 | 46.68 | 47.05 | +5.707% | 30 | 5,543 | -14.325% |
| 2026-09-09 | 44.51 | 44.51 | 44.51 | 44.51 | +2.913% | 1 | 5,543 | -9.436% |
| 2026-09-08 | 42.54 | 43.28 | 42.54 | 43.25 | +3.001% | 13 | 5,543 | -6.798% |
| 2026-09-04 | 41.35 | 42.00 | 41.35 | 41.99 | +3.043% | 107 | 5,449 | -4.001% |
| 2026-09-03 | 42.51 | 42.57 | 40.75 | 40.75 | -6.472% | 21 | 5,437 | -1.080% |
| 2026-09-02 | 44.00 | 44.00 | 43.47 | 43.57 | -2.702% | 38 | 5,420 | -7.482% |
| 2026-09-01 | 45.83 | 45.91 | 44.57 | 44.78 | +0.404% | 1,055 | 5,508 | -9.982% |
| 2026-08-31 | 44.72 | 45.13 | 44.60 | 44.60 | +1.618% | 176 | 5,493 | -9.619% |
| 2026-08-28 | 44.42 | 44.42 | 42.59 | 43.89 | -0.634% | 45 | 5,467 | -8.157% |
| 2026-08-27 | 44.90 | 44.90 | 43.73 | 44.17 | -4.249% | 59 | 5,422 | -8.739% |
| 2026-08-26 | 46.30 | 46.52 | 45.67 | 46.13 | -0.881% | 14 | 5,421 | -12.617% |
| 2026-08-25 | 46.41 | 46.91 | 46.41 | 46.54 | -0.746% | 8 | 5,423 | -13.386% |
| 2026-08-24 | 47.26 | 47.39 | 46.75 | 46.89 | +0.471% | 34 | 5,434 | -14.033% |
| 2026-08-21 | 46.67 | 46.67 | 46.67 | 46.67 | -1.394% | 1 | 5,433 | -13.628% |
| 2026-08-20 | 47.14 | 47.38 | 47.12 | 47.33 | +3.115% | 50 | 5,482 | -14.832% |
| 2026-08-19 | 46.08 | 46.37 | 45.54 | 45.90 | -2.007% | 216 | 5,424 | -12.179% |
| 2026-08-18 | 47.25 | 47.25 | 46.84 | 46.84 | +2.115% | 4,006 | 1,420 | -13.941% |
| 2026-08-17 | 45.11 | 45.87 | 45.11 | 45.87 | +2.434% | 28 | 1,411 | -12.121% |
| 2026-08-14 | 44.27 | 44.78 | 44.24 | 44.78 | +0.720% | 90 | 1,339 | -9.982% |
| 2026-08-13 | 44.85 | 44.85 | 44.03 | 44.46 | -1.615% | 554 | 832 | -9.334% |
| 2026-08-12 | 45.53 | 45.59 | 44.56 | 45.19 | -2.271% | 398 | 507 | -10.799% |
| 2026-08-11 | 45.85 | 46.27 | 45.85 | 46.24 | +2.165% | 35 | 476 | -12.824% |
| 2026-08-10 | 45.21 | 45.26 | 45.21 | 45.26 | -0.571% | 20 | 476 | -10.937% |
| 2026-08-07 | 45.66 | 45.71 | 45.50 | 45.52 | -1.875% | 64 | 416 | -11.446% |
| 2026-08-06 | 45.68 | 46.50 | 45.68 | 46.39 | +0.368% | 9 | 415 | -13.106% |
| 2026-08-05 | 45.44 | 46.22 | 45.44 | 46.22 | +0.631% | 310 | 110 | -12.787% |
| 2026-08-04 | 46.60 | 46.60 | 45.84 | 45.93 | -8.633% | 48 | 76 | -12.236% |
| 2026-08-03 | 50.40 | 50.40 | 50.27 | 50.27 | -8.964% | 22 | 94 | -19.813% |
| 2026-07-31 | 56.77 | 56.77 | 55.22 | 55.22 | -7.084% | 31 | 66 | -27.001% |
| 2026-07-28 | 59.43 | 59.43 | 59.43 | 59.43 | -1.197% | 2 | 66 | -32.172% |
| 2026-07-23 | 60.15 | 60.15 | 60.15 | 60.15 | +8.574% | 4 | 67 | -32.984% |
| 2026-07-21 | 55.40 | 55.40 | 55.40 | 55.40 | +3.435% | 4 | 63 | -27.238% |
| 2026-07-15 | 53.56 | 53.56 | 53.56 | 53.56 | -1.635% | 1 | 64 | -24.739% |
| 2026-07-14 | 54.45 | 54.45 | 54.45 | 54.45 | -1.287% | 2 | 64 | -25.969% |
| 2026-07-10 | 55.16 | 55.16 | 55.16 | 55.16 | +1.118% | 1 | 63 | -26.922% |
| 2026-07-09 | 54.55 | 54.55 | 54.55 | 54.55 | -4.932% | 4 | 63 | -26.104% |
| 2026-07-08 | 57.38 | 57.38 | 57.38 | 57.38 | +0.667% | 1 | 62 | -29.749% |
| 2026-07-07 | 57.00 | 57.00 | 57.00 | 57.00 | +4.415% | 1 | 61 | -29.281% |
| 2026-07-06 | 54.84 | 54.84 | 54.59 | 54.59 | -4.530% | 2 | 60 | -26.159% |
| 2026-07-02 | 57.48 | 57.48 | 57.18 | 57.18 | +1.204% | 4 | 60 | -29.503% |
| 2026-06-30 | 57.55 | 57.55 | 56.50 | 56.50 | -11.080% | 2 | 60 | -28.655% |
| 2026-06-26 | 65.62 | 65.62 | 63.54 | 63.54 | +0.284% | 10 | 65 | -36.560% |
| 2026-06-25 | 63.36 | 63.36 | 63.36 | 63.36 | +9.866% | 1 | 64 | -36.379% |
| 2026-06-18 | 57.67 | 57.67 | 57.67 | 57.67 | -7.580% | 10 | 58 | -30.102% |
| 2026-06-12 | 62.40 | 62.40 | 62.40 | 62.40 | -8.005% | 1 | 58 | -35.401% |
| 2026-06-10 | 67.83 | 67.83 | 67.83 | 67.83 | +2.866% | 1 | 59 | -40.572% |
| 2026-06-05 | 58.95 | 65.94 | 58.95 | 65.94 | +5.911% | 4 | 58 | -38.869% |
| 2026-05-21 | 62.93 | 63.26 | 62.26 | 62.26 | -3.920% | 14 | 58 | -35.255% |
| 2026-05-15 | 64.00 | 64.80 | 63.50 | 64.80 | -0.308% | 45 | 16 | -37.793% |
| 2026-05-11 | 64.38 | 65.00 | 64.38 | 65.00 | -15.705% | 10 | 7 | -37.985% |
| 2026-04-29 | 77.56 | 77.86 | 77.11 | 77.11 | -10.337% | 7 | 7 | -47.724% |
| 2026-04-14 | 86.00 | 86.00 | 86.00 | 86.00 | 0.000% | 1 | 1 | -53.128% |