SPY270917P00785000
SPY Sep 17 2027 785.00 Put
optionOPRA
EODOct 27, 2026
45.36USD-4.263%(-2.02)23Vol1,175OI
SPY270917P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 47.55 | 47.55 | 45.36 | 45.36 | -4.263% | 23 | 1,163 | 0.000% |
| 2026-10-26 | 48.44 | 48.59 | 47.38 | 47.38 | -5.580% | 18 | 1,153 | -4.263% |
| 2026-10-23 | 49.97 | 50.38 | 49.93 | 50.18 | +1.764% | 30 | 1,129 | -9.605% |
| 2026-10-22 | 47.36 | 49.70 | 47.33 | 49.31 | +12.967% | 22 | 1,117 | -8.011% |
| 2026-10-21 | 45.29 | 45.29 | 43.63 | 43.65 | -4.611% | 16 | 1,104 | +3.918% |
| 2026-10-20 | 46.04 | 46.06 | 45.18 | 45.76 | -0.651% | 9 | 1,101 | -0.874% |
| 2026-10-19 | 45.57 | 46.22 | 45.57 | 46.06 | -6.096% | 16 | 1,105 | -1.520% |
| 2026-10-16 | 44.23 | 49.91 | 44.23 | 49.05 | +10.349% | 40 | 1,091 | -7.523% |
| 2026-10-15 | 46.59 | 46.60 | 44.36 | 44.45 | -2.157% | 37 | 1,069 | +2.047% |
| 2026-10-14 | 43.65 | 46.09 | 43.65 | 45.43 | +8.270% | 21 | 1,053 | -0.154% |
| 2026-10-13 | 42.30 | 42.30 | 41.96 | 41.96 | -0.897% | 7 | 1,050 | +8.103% |
| 2026-10-12 | 42.11 | 42.34 | 42.05 | 42.34 | +0.379% | 10 | 1,043 | +7.133% |
| 2026-10-09 | 43.15 | 43.17 | 42.18 | 42.18 | -5.277% | 19 | 1,034 | +7.539% |
| 2026-10-08 | 43.25 | 44.53 | 43.18 | 44.53 | +3.751% | 9 | 1,037 | +1.864% |
| 2026-10-07 | 44.22 | 44.33 | 42.92 | 42.92 | +1.827% | 8 | 1,033 | +5.685% |
| 2026-10-06 | 42.50 | 42.50 | 41.79 | 42.15 | -3.215% | 94 | 1,028 | +7.616% |
| 2026-10-05 | 44.82 | 44.82 | 43.55 | 43.55 | -6.525% | 74 | 1,029 | +4.156% |
| 2026-10-02 | 45.30 | 46.96 | 45.30 | 46.59 | -3.059% | 7 | 1,027 | -2.640% |
| 2026-10-01 | 49.82 | 49.82 | 48.06 | 48.06 | +3.155% | 16 | 1,019 | -5.618% |
| 2026-09-30 | 46.59 | 46.59 | 46.59 | 46.59 | -1.998% | 1 | 1,020 | -2.640% |
| 2026-09-29 | 47.54 | 47.54 | 47.54 | 47.54 | +0.763% | 4 | 1,024 | -4.586% |
| 2026-09-28 | 45.81 | 47.25 | 45.81 | 47.18 | +4.357% | 50 | 1,019 | -3.858% |
| 2026-09-25 | 45.32 | 45.32 | 45.20 | 45.21 | -2.122% | 3 | 1,019 | +0.332% |
| 2026-09-24 | 46.19 | 46.19 | 46.19 | 46.19 | +0.087% | 1 | 1,019 | -1.797% |
| 2026-09-23 | 46.49 | 46.79 | 46.15 | 46.15 | +4.483% | 8 | 1,021 | -1.712% |
| 2026-09-22 | 44.70 | 45.02 | 44.17 | 44.17 | -0.853% | 62 | 1,017 | +2.694% |
| 2026-09-21 | 45.46 | 45.46 | 44.55 | 44.55 | -10.254% | 11 | 1,014 | +1.818% |
| 2026-09-18 | 49.84 | 49.90 | 49.48 | 49.64 | +0.344% | 190 | 1,191 | -8.622% |
| 2026-09-17 | 49.44 | 49.47 | 49.33 | 49.47 | -5.897% | 390 | 1,581 | -8.308% |
| 2026-09-15 | 52.57 | 52.57 | 52.57 | 52.57 | +4.909% | 1 | 1,581 | -13.715% |
| 2026-09-14 | 50.11 | 50.11 | 50.11 | 50.11 | +1.726% | 1 | 1,580 | -9.479% |
| 2026-09-11 | 48.84 | 49.51 | 48.84 | 49.26 | -2.955% | 197 | 1,390 | -7.917% |
| 2026-09-09 | 50.35 | 50.76 | 50.35 | 50.76 | +2.339% | 314 | 1,175 | -10.638% |
| 2026-09-08 | 49.60 | 49.60 | 49.60 | 49.60 | +4.136% | 1 | 1,174 | -8.548% |
| 2026-09-04 | 47.63 | 47.63 | 47.63 | 47.63 | +3.118% | 1 | 1,174 | -4.766% |
| 2026-09-03 | 47.94 | 48.24 | 46.19 | 46.19 | -6.403% | 3 | 1,172 | -1.797% |
| 2026-09-02 | 49.58 | 49.71 | 49.32 | 49.35 | -4.619% | 283 | 1,019 | -8.085% |
| 2026-09-01 | 50.76 | 51.82 | 50.76 | 51.74 | +3.068% | 221 | 811 | -12.331% |
| 2026-08-31 | 50.71 | 50.78 | 50.20 | 50.20 | -3.795% | 104 | 810 | -9.641% |
| 2026-08-26 | 52.20 | 52.20 | 52.15 | 52.18 | -0.325% | 20 | 812 | -13.070% |
| 2026-08-25 | 52.64 | 52.64 | 52.35 | 52.35 | -0.381% | 3 | 809 | -13.352% |
| 2026-08-24 | 52.56 | 52.61 | 52.55 | 52.55 | +0.574% | 4 | 807 | -13.682% |
| 2026-08-21 | 52.26 | 52.27 | 52.25 | 52.25 | -2.682% | 5 | 807 | -13.187% |
| 2026-08-20 | 53.14 | 53.69 | 53.14 | 53.69 | +3.789% | 23 | 822 | -15.515% |
| 2026-08-19 | 51.89 | 51.89 | 51.73 | 51.73 | -2.396% | 5 | 826 | -12.314% |
| 2026-08-18 | 52.53 | 53.00 | 52.50 | 53.00 | +7.331% | 13 | 826 | -14.415% |
| 2026-08-13 | 49.38 | 49.38 | 49.38 | 49.38 | -3.442% | 1 | 826 | -8.141% |
| 2026-08-12 | 51.14 | 51.14 | 51.14 | 51.14 | -0.370% | 1 | 825 | -11.302% |
| 2026-08-11 | 50.79 | 51.36 | 50.79 | 51.33 | +1.443% | 4 | 823 | -11.631% |
| 2026-08-10 | 50.33 | 50.60 | 50.33 | 50.60 | -0.394% | 2 | 821 | -10.356% |
| 2026-08-07 | 50.72 | 50.85 | 50.72 | 50.80 | -0.138% | 3 | 818 | -10.709% |
| 2026-08-05 | 51.05 | 51.05 | 50.87 | 50.87 | -0.838% | 8 | 822 | -10.832% |
| 2026-08-04 | 53.50 | 53.50 | 51.30 | 51.30 | -29.251% | 12 | 812 | -11.579% |
| 2026-07-29 | 68.48 | 72.51 | 68.48 | 72.51 | +12.158% | 9 | 808 | -37.443% |
| 2026-07-28 | 66.71 | 66.71 | 64.65 | 64.65 | -1.553% | 2 | 806 | -29.838% |
| 2026-07-27 | 67.21 | 67.21 | 65.67 | 65.67 | +7.409% | 2 | 806 | -30.927% |
| 2026-07-09 | 61.14 | 61.14 | 61.14 | 61.14 | -0.843% | 1 | 806 | -25.810% |
| 2026-07-07 | 61.84 | 61.84 | 61.66 | 61.66 | +0.653% | 2 | 806 | -26.435% |
| 2026-07-06 | 61.95 | 62.32 | 61.26 | 61.26 | -6.871% | 391 | 612 | -25.955% |
| 2026-07-02 | 62.49 | 65.78 | 61.63 | 65.78 | +3.984% | 1,151 | 36 | -31.043% |
| 2026-07-01 | 63.26 | 63.26 | 63.26 | 63.26 | -4.354% | 1 | 35 | -28.296% |
| 2026-06-29 | 66.24 | 66.25 | 66.14 | 66.14 | -6.858% | 6 | 35 | -31.418% |
| 2026-06-25 | 70.76 | 71.10 | 70.61 | 71.01 | +13.326% | 4 | 33 | -36.122% |
| 2026-06-15 | 62.66 | 62.66 | 62.66 | 62.66 | -13.285% | 1 | 32 | -27.609% |
| 2026-06-11 | 72.26 | 72.26 | 72.26 | 72.26 | -5.307% | 11 | 25 | -37.227% |
| 2026-06-10 | 76.31 | 76.31 | 76.31 | 76.31 | +14.683% | 1 | 25 | -40.558% |
| 2026-06-05 | 66.29 | 66.54 | 66.29 | 66.54 | +4.491% | 9 | 16 | -31.830% |
| 2026-06-03 | 63.68 | 63.68 | 63.68 | 63.68 | -0.266% | 1 | 15 | -28.769% |
| 2026-05-28 | 63.85 | 63.85 | 63.85 | 63.85 | -2.415% | 6 | 9 | -28.958% |
| 2026-05-27 | 65.43 | 65.43 | 65.43 | 65.43 | -7.962% | 1 | 8 | -30.674% |
| 2026-05-15 | 71.09 | 71.09 | 71.09 | 71.09 | +4.652% | 1 | 8 | -36.194% |
| 2026-05-14 | 67.93 | 67.93 | 67.93 | 67.93 | -7.629% | 1 | 7 | -33.225% |
| 2026-05-12 | 74.57 | 74.67 | 73.54 | 73.54 | +2.011% | 7 | 3 | -38.319% |
| 2026-05-11 | 72.09 | 72.09 | 72.09 | 72.09 | -4.314% | 1 | 2 | -37.079% |
| 2026-05-07 | 73.35 | 75.34 | 73.35 | 75.34 | +2.239% | 2 | 1 | -39.793% |
| 2026-05-06 | 73.69 | 73.69 | 73.69 | 73.69 | 0.000% | 1 | 0 | -38.445% |