SPY270917P00780000
SPY Sep 17 2027 780.00 Put
optionOPRA
EODOct 27, 2026
43.44USD-4.254%(-1.93)42Vol1,608OI
SPY270917P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 45.58 | 45.58 | 43.25 | 43.44 | -4.254% | 42 | 1,574 | 0.000% |
| 2026-10-26 | 46.24 | 46.24 | 45.13 | 45.37 | -6.144% | 18 | 1,558 | -4.254% |
| 2026-10-23 | 47.85 | 48.42 | 47.84 | 48.34 | +1.491% | 36 | 1,522 | -10.137% |
| 2026-10-22 | 45.22 | 47.63 | 44.50 | 47.63 | +12.123% | 13 | 1,512 | -8.797% |
| 2026-10-21 | 43.34 | 43.34 | 41.64 | 42.48 | -3.213% | 14 | 1,506 | +2.260% |
| 2026-10-20 | 44.05 | 44.18 | 43.01 | 43.89 | -2.293% | 22 | 1,492 | -1.025% |
| 2026-10-19 | 44.29 | 44.92 | 43.60 | 44.92 | -3.398% | 24 | 1,485 | -3.295% |
| 2026-10-16 | 42.38 | 47.42 | 42.38 | 46.50 | +9.027% | 48 | 1,472 | -6.581% |
| 2026-10-15 | 44.61 | 44.63 | 42.47 | 42.65 | -2.179% | 42 | 1,445 | +1.852% |
| 2026-10-14 | 43.63 | 44.14 | 43.59 | 43.60 | +8.512% | 14 | 1,432 | -0.367% |
| 2026-10-13 | 40.40 | 40.71 | 40.09 | 40.18 | -0.815% | 64 | 1,393 | +8.113% |
| 2026-10-12 | 40.38 | 40.60 | 40.16 | 40.51 | +0.223% | 91 | 1,328 | +7.233% |
| 2026-10-09 | 41.33 | 41.42 | 40.38 | 40.42 | -5.162% | 60 | 1,295 | +7.472% |
| 2026-10-08 | 41.40 | 43.36 | 41.40 | 42.62 | +3.246% | 5 | 1,290 | +1.924% |
| 2026-10-07 | 42.11 | 42.32 | 41.06 | 41.28 | +2.381% | 27 | 1,281 | +5.233% |
| 2026-10-06 | 40.59 | 40.61 | 40.05 | 40.32 | -4.478% | 179 | 1,135 | +7.738% |
| 2026-10-05 | 43.81 | 43.81 | 42.21 | 42.21 | -4.264% | 68 | 1,079 | +2.914% |
| 2026-10-02 | 43.85 | 44.95 | 43.77 | 44.09 | -4.711% | 66 | 1,016 | -1.474% |
| 2026-10-01 | 47.39 | 48.70 | 46.11 | 46.27 | +0.828% | 10 | 1,012 | -6.116% |
| 2026-09-29 | 45.89 | 45.89 | 45.89 | 45.89 | +5.567% | 3 | 1,009 | -5.339% |
| 2026-09-25 | 44.23 | 44.46 | 43.23 | 43.47 | -2.095% | 39 | 985 | -0.069% |
| 2026-09-24 | 44.79 | 44.83 | 44.23 | 44.40 | -0.270% | 7 | 979 | -2.162% |
| 2026-09-23 | 44.52 | 44.52 | 44.52 | 44.52 | +4.532% | 1 | 978 | -2.426% |
| 2026-09-22 | 42.89 | 43.17 | 42.59 | 42.59 | -0.070% | 244 | 822 | +1.996% |
| 2026-09-21 | 45.10 | 45.10 | 42.62 | 42.62 | -10.818% | 347 | 911 | +1.924% |
| 2026-09-18 | 47.97 | 48.70 | 47.79 | 47.79 | -0.209% | 28 | 911 | -9.102% |
| 2026-09-17 | 47.89 | 47.89 | 47.89 | 47.89 | -10.636% | 1 | 911 | -9.292% |
| 2026-09-16 | 53.59 | 53.59 | 53.59 | 53.59 | +7.373% | 1 | 913 | -18.940% |
| 2026-09-15 | 50.35 | 50.35 | 49.91 | 49.91 | +2.738% | 3 | 911 | -12.963% |
| 2026-09-14 | 50.15 | 50.15 | 48.26 | 48.58 | +2.403% | 134 | 780 | -10.580% |
| 2026-09-11 | 47.05 | 47.50 | 47.05 | 47.44 | -7.722% | 27 | 789 | -8.432% |
| 2026-09-10 | 51.12 | 51.41 | 50.86 | 51.41 | +12.593% | 279 | 568 | -15.503% |
| 2026-09-04 | 45.66 | 45.66 | 45.66 | 45.66 | +2.722% | 1 | 569 | -4.862% |
| 2026-09-03 | 45.92 | 46.22 | 44.21 | 44.45 | -6.676% | 27 | 572 | -2.272% |
| 2026-09-02 | 47.63 | 47.63 | 47.63 | 47.63 | -3.952% | 1 | 572 | -8.797% |
| 2026-09-01 | 48.77 | 49.59 | 48.77 | 49.59 | +2.100% | 2 | 573 | -12.402% |
| 2026-08-31 | 48.52 | 48.57 | 48.52 | 48.57 | +5.404% | 6 | 573 | -10.562% |
| 2026-08-28 | 46.39 | 46.39 | 46.08 | 46.08 | -4.140% | 3 | 573 | -5.729% |
| 2026-08-27 | 48.06 | 48.07 | 48.06 | 48.07 | -4.128% | 2 | 571 | -9.632% |
| 2026-08-26 | 49.90 | 50.26 | 49.90 | 50.14 | -0.516% | 22 | 562 | -13.363% |
| 2026-08-25 | 50.51 | 50.59 | 50.40 | 50.40 | -0.277% | 4 | 561 | -13.810% |
| 2026-08-24 | 50.54 | 50.54 | 50.54 | 50.54 | +0.338% | 1 | 560 | -14.048% |
| 2026-08-21 | 50.36 | 50.39 | 50.07 | 50.37 | -2.573% | 45 | 558 | -13.758% |
| 2026-08-20 | 51.70 | 51.70 | 51.70 | 51.70 | +4.677% | 5 | 563 | -15.977% |
| 2026-08-19 | 49.21 | 49.43 | 49.21 | 49.39 | -1.809% | 37 | 558 | -12.047% |
| 2026-08-18 | 50.87 | 50.87 | 50.30 | 50.30 | +3.392% | 402 | 342 | -13.638% |
| 2026-08-17 | 48.45 | 48.65 | 48.45 | 48.65 | +1.122% | 4 | 343 | -10.709% |
| 2026-08-14 | 47.75 | 48.11 | 47.74 | 48.11 | +0.187% | 21 | 324 | -9.707% |
| 2026-08-13 | 47.62 | 48.18 | 47.45 | 48.02 | -1.639% | 18 | 312 | -9.538% |
| 2026-08-12 | 48.80 | 48.82 | 48.80 | 48.82 | +0.432% | 2 | 313 | -11.020% |
| 2026-08-10 | 48.61 | 48.61 | 48.61 | 48.61 | -0.796% | 1 | 313 | -10.636% |
| 2026-08-07 | 49.16 | 49.16 | 49.00 | 49.00 | -1.527% | 26 | 328 | -11.347% |
| 2026-08-05 | 48.92 | 49.76 | 48.92 | 49.76 | -28.680% | 27 | 304 | -12.701% |
| 2026-07-29 | 69.77 | 69.77 | 69.77 | 69.77 | +10.711% | 1 | 303 | -37.738% |
| 2026-07-17 | 63.02 | 63.02 | 63.02 | 63.02 | +4.511% | 1 | 303 | -31.070% |
| 2026-07-16 | 58.78 | 60.30 | 58.37 | 60.30 | -2.475% | 137 | 221 | -27.960% |
| 2026-07-08 | 63.10 | 63.10 | 61.83 | 61.83 | +5.476% | 2 | 221 | -29.743% |
| 2026-07-06 | 59.64 | 59.98 | 58.53 | 58.62 | -5.192% | 8 | 217 | -25.896% |
| 2026-07-02 | 61.41 | 63.78 | 61.28 | 61.83 | -16.570% | 388 | 25 | -29.743% |
| 2026-06-11 | 74.11 | 74.11 | 74.11 | 74.11 | +7.111% | 11 | 25 | -41.384% |
| 2026-06-09 | 67.04 | 69.19 | 66.92 | 69.19 | +12.945% | 14 | 19 | -37.216% |
| 2026-06-04 | 61.40 | 61.40 | 61.26 | 61.26 | +3.253% | 12 | 19 | -29.089% |
| 2026-06-01 | 59.33 | 59.33 | 59.33 | 59.33 | -0.902% | 1 | 18 | -26.782% |
| 2026-05-29 | 61.23 | 61.23 | 59.87 | 59.87 | -3.622% | 4 | 15 | -27.443% |
| 2026-05-28 | 62.12 | 62.12 | 62.12 | 62.12 | -2.465% | 1 | 14 | -30.071% |
| 2026-05-27 | 63.69 | 63.69 | 63.69 | 63.69 | -0.763% | 1 | 13 | -31.795% |
| 2026-05-22 | 64.18 | 64.18 | 64.18 | 64.18 | -6.999% | 1 | 12 | -32.315% |
| 2026-05-18 | 69.01 | 69.01 | 69.01 | 69.01 | +0.524% | 1 | 11 | -37.053% |
| 2026-05-15 | 68.65 | 68.65 | 68.65 | 68.65 | -5.140% | 1 | 10 | -36.723% |
| 2026-05-12 | 72.10 | 72.37 | 72.10 | 72.37 | +3.637% | 2 | 8 | -39.975% |
| 2026-05-11 | 69.83 | 69.83 | 69.83 | 69.83 | -0.485% | 1 | 7 | -37.792% |
| 2026-05-08 | 70.17 | 70.17 | 70.17 | 70.17 | -3.080% | 1 | 6 | -38.093% |
| 2026-05-06 | 72.36 | 72.40 | 72.36 | 72.40 | -12.508% | 2 | 4 | -40.000% |
| 2026-04-29 | 82.75 | 82.75 | 82.75 | 82.75 | -0.301% | 4 | 4 | -47.505% |
| 2026-04-24 | 83.00 | 83.00 | 83.00 | 83.00 | 0.000% | 1 | 1 | -47.663% |