SPY270917P00775000
SPY Sep 17 2027 775.00 Put
optionOPRA
EODOct 27, 2026
41.53USD-4.397%(-1.91)29Vol3,088OI
SPY270917P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 43.59 | 43.59 | 41.53 | 41.53 | -4.397% | 29 | 3,071 | 0.000% |
| 2026-10-26 | 44.28 | 44.28 | 43.44 | 43.44 | -6.440% | 15 | 3,058 | -4.397% |
| 2026-10-23 | 46.54 | 46.54 | 45.96 | 46.43 | +2.630% | 29 | 3,037 | -10.554% |
| 2026-10-22 | 42.92 | 45.76 | 42.88 | 45.24 | +10.774% | 13 | 3,032 | -8.201% |
| 2026-10-21 | 41.05 | 41.43 | 39.83 | 40.84 | -1.827% | 19 | 3,026 | +1.690% |
| 2026-10-20 | 42.63 | 42.63 | 41.18 | 41.60 | -2.302% | 16 | 3,018 | -0.168% |
| 2026-10-19 | 42.70 | 42.70 | 42.58 | 42.58 | -5.671% | 9 | 3,018 | -2.466% |
| 2026-10-16 | 40.42 | 46.17 | 40.42 | 45.14 | +11.788% | 34 | 3,012 | -7.997% |
| 2026-10-15 | 42.04 | 42.13 | 40.38 | 40.38 | -4.831% | 14 | 3,009 | +2.848% |
| 2026-10-14 | 39.43 | 42.43 | 39.43 | 42.43 | +9.922% | 10 | 3,002 | -2.121% |
| 2026-10-13 | 38.70 | 38.99 | 38.60 | 38.60 | -0.361% | 19 | 2,999 | +7.591% |
| 2026-10-12 | 38.61 | 38.93 | 38.43 | 38.74 | -0.539% | 579 | 2,990 | +7.202% |
| 2026-10-09 | 39.61 | 39.70 | 38.95 | 38.95 | -4.370% | 44 | 2,976 | +6.624% |
| 2026-10-08 | 39.67 | 41.48 | 39.63 | 40.73 | +3.192% | 21 | 2,959 | +1.964% |
| 2026-10-07 | 40.63 | 40.63 | 39.35 | 39.47 | +2.148% | 104 | 2,874 | +5.219% |
| 2026-10-06 | 39.11 | 39.27 | 38.43 | 38.64 | -4.616% | 89 | 2,814 | +7.479% |
| 2026-10-05 | 41.12 | 41.15 | 40.23 | 40.51 | -3.845% | 164 | 2,693 | +2.518% |
| 2026-10-02 | 41.86 | 43.25 | 41.66 | 42.13 | -4.662% | 32 | 2,673 | -1.424% |
| 2026-10-01 | 45.40 | 46.00 | 44.01 | 44.19 | +1.260% | 8 | 2,667 | -6.019% |
| 2026-09-29 | 43.86 | 44.05 | 43.64 | 43.64 | +2.082% | 42 | 2,625 | -4.835% |
| 2026-09-28 | 42.98 | 43.73 | 42.59 | 42.75 | +3.161% | 38 | 2,587 | -2.854% |
| 2026-09-25 | 42.68 | 42.68 | 41.44 | 41.44 | -4.163% | 19 | 2,570 | +0.217% |
| 2026-09-24 | 43.45 | 44.15 | 42.45 | 43.24 | +1.288% | 76 | 2,520 | -3.955% |
| 2026-09-23 | 41.21 | 42.69 | 41.19 | 42.69 | +4.122% | 200 | 2,324 | -2.717% |
| 2026-09-22 | 41.07 | 41.38 | 40.54 | 41.00 | +0.343% | 1,438 | 1,392 | +1.293% |
| 2026-09-21 | 43.16 | 43.16 | 40.86 | 40.86 | -10.158% | 100 | 1,374 | +1.640% |
| 2026-09-18 | 46.03 | 46.04 | 45.27 | 45.48 | -0.066% | 59 | 1,376 | -8.685% |
| 2026-09-17 | 45.79 | 46.23 | 45.33 | 45.51 | -11.338% | 110 | 1,379 | -8.745% |
| 2026-09-16 | 47.04 | 51.33 | 46.43 | 51.33 | +6.693% | 85 | 1,347 | -19.092% |
| 2026-09-15 | 47.77 | 48.46 | 47.19 | 48.11 | +4.473% | 321 | 1,308 | -13.677% |
| 2026-09-14 | 47.80 | 47.99 | 46.05 | 46.05 | +1.926% | 7 | 1,310 | -9.815% |
| 2026-09-11 | 45.32 | 45.32 | 45.18 | 45.18 | -6.479% | 3 | 1,311 | -8.079% |
| 2026-09-10 | 48.31 | 48.31 | 48.31 | 48.31 | +3.492% | 1 | 1,312 | -14.034% |
| 2026-09-09 | 46.95 | 46.95 | 46.68 | 46.68 | +3.457% | 6 | 1,312 | -11.033% |
| 2026-09-08 | 45.12 | 45.12 | 45.12 | 45.12 | +3.084% | 1 | 1,311 | -7.957% |
| 2026-09-04 | 42.93 | 43.77 | 42.93 | 43.77 | +2.386% | 4 | 1,312 | -5.118% |
| 2026-09-03 | 44.07 | 44.35 | 42.36 | 42.75 | -6.271% | 108 | 1,215 | -2.854% |
| 2026-09-02 | 46.28 | 46.28 | 45.52 | 45.61 | -4.661% | 33 | 1,216 | -8.945% |
| 2026-09-01 | 46.72 | 47.98 | 46.72 | 47.84 | +3.977% | 23 | 1,207 | -13.190% |
| 2026-08-31 | 47.35 | 47.35 | 46.00 | 46.01 | +0.087% | 43 | 1,210 | -9.737% |
| 2026-08-28 | 45.36 | 45.97 | 44.29 | 45.97 | +0.525% | 16 | 1,209 | -9.658% |
| 2026-08-27 | 46.30 | 46.30 | 45.58 | 45.73 | -4.331% | 3 | 1,208 | -9.184% |
| 2026-08-26 | 48.57 | 48.57 | 47.80 | 47.80 | -1.076% | 4 | 1,207 | -13.117% |
| 2026-08-25 | 48.91 | 48.91 | 48.32 | 48.32 | -0.576% | 4 | 1,205 | -14.052% |
| 2026-08-24 | 49.58 | 49.58 | 48.60 | 48.60 | -2.800% | 6 | 1,205 | -14.547% |
| 2026-08-20 | 48.81 | 50.00 | 48.81 | 50.00 | +5.130% | 5 | 1,205 | -16.940% |
| 2026-08-19 | 48.05 | 48.05 | 47.56 | 47.56 | -3.077% | 13 | 1,204 | -12.679% |
| 2026-08-18 | 49.10 | 49.10 | 48.95 | 49.07 | +2.528% | 6 | 1,204 | -15.366% |
| 2026-08-17 | 46.72 | 47.86 | 46.59 | 47.86 | +3.080% | 793 | 429 | -13.226% |
| 2026-08-14 | 46.04 | 46.81 | 46.04 | 46.43 | +0.302% | 48 | 385 | -10.554% |
| 2026-08-13 | 46.60 | 46.60 | 45.94 | 46.29 | -2.032% | 67 | 319 | -10.283% |
| 2026-08-12 | 47.38 | 47.44 | 46.95 | 47.25 | -1.563% | 93 | 229 | -12.106% |
| 2026-08-11 | 47.30 | 48.00 | 47.30 | 48.00 | +1.309% | 3 | 229 | -13.479% |
| 2026-08-10 | 47.22 | 47.38 | 46.79 | 47.38 | +0.445% | 13 | 228 | -12.347% |
| 2026-08-07 | 47.64 | 47.64 | 47.11 | 47.17 | -1.831% | 25 | 222 | -11.957% |
| 2026-08-06 | 47.45 | 48.05 | 47.45 | 48.05 | +0.755% | 2 | 225 | -13.569% |
| 2026-08-05 | 47.22 | 47.69 | 46.90 | 47.69 | -0.293% | 13 | 215 | -12.917% |
| 2026-08-04 | 49.70 | 49.70 | 47.80 | 47.83 | -8.634% | 6 | 214 | -13.172% |
| 2026-08-03 | 52.52 | 52.52 | 52.35 | 52.35 | -8.782% | 21 | 232 | -20.669% |
| 2026-07-31 | 58.76 | 58.76 | 57.39 | 57.39 | -14.560% | 31 | 232 | -27.635% |
| 2026-07-29 | 67.17 | 67.17 | 67.17 | 67.17 | +8.813% | 1 | 232 | -38.172% |
| 2026-07-28 | 61.73 | 61.73 | 61.73 | 61.73 | -2.434% | 2 | 231 | -32.723% |
| 2026-07-23 | 63.27 | 63.27 | 63.27 | 63.27 | +6.211% | 1 | 232 | -34.361% |
| 2026-07-08 | 58.84 | 59.57 | 58.84 | 59.57 | +3.744% | 2 | 230 | -30.284% |
| 2026-07-06 | 57.26 | 57.42 | 57.26 | 57.42 | -6.634% | 2 | 230 | -27.673% |
| 2026-07-02 | 57.80 | 61.50 | 56.91 | 61.50 | +1.670% | 403 | 23 | -32.472% |
| 2026-07-01 | 60.75 | 60.75 | 60.49 | 60.49 | +0.985% | 7 | 20 | -31.344% |
| 2026-06-18 | 59.90 | 59.90 | 59.90 | 59.90 | +3.098% | 1 | 19 | -30.668% |
| 2026-06-15 | 58.10 | 58.10 | 58.10 | 58.10 | -1.825% | 1 | 18 | -28.520% |
| 2026-05-28 | 59.18 | 59.18 | 59.18 | 59.18 | -5.084% | 2 | 16 | -29.824% |
| 2026-05-22 | 62.35 | 62.35 | 62.35 | 62.35 | -6.029% | 2 | 14 | -33.392% |
| 2026-05-15 | 66.14 | 66.35 | 66.14 | 66.35 | +2.297% | 11 | 13 | -37.408% |
| 2026-05-14 | 64.86 | 64.86 | 64.86 | 64.86 | -7.316% | 10 | 3 | -35.970% |
| 2026-05-12 | 69.71 | 69.98 | 69.71 | 69.98 | -0.014% | 2 | 1 | -40.654% |
| 2026-05-06 | 69.99 | 69.99 | 69.99 | 69.99 | 0.000% | 1 | 0 | -40.663% |