SPY270917P00790000
SPY Sep 17 2027 790.00 Put
optionOPRA
EODOct 27, 2026
47.51USD-4.078%(-2.02)22Vol1,600OI
SPY270917P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 49.24 | 49.77 | 47.51 | 47.51 | -4.078% | 22 | 1,584 | 0.000% |
| 2026-10-26 | 49.57 | 49.73 | 49.53 | 49.53 | -6.335% | 12 | 1,576 | -4.078% |
| 2026-10-23 | 52.48 | 52.88 | 52.39 | 52.88 | +3.972% | 8 | 1,575 | -10.155% |
| 2026-10-22 | 49.25 | 51.99 | 49.25 | 50.86 | +11.486% | 21 | 1,569 | -6.587% |
| 2026-10-21 | 47.36 | 47.36 | 45.61 | 45.62 | -4.260% | 9 | 1,561 | +4.143% |
| 2026-10-20 | 48.13 | 48.13 | 47.28 | 47.65 | -1.325% | 11 | 1,555 | -0.294% |
| 2026-10-19 | 47.65 | 48.68 | 47.13 | 48.29 | -5.499% | 26 | 1,552 | -1.615% |
| 2026-10-16 | 46.50 | 51.69 | 46.24 | 51.10 | +11.184% | 23 | 1,535 | -7.025% |
| 2026-10-15 | 48.68 | 48.70 | 45.80 | 45.96 | -3.201% | 37 | 1,505 | +3.372% |
| 2026-10-14 | 45.65 | 48.24 | 45.65 | 47.48 | +8.352% | 11 | 1,501 | +0.063% |
| 2026-10-13 | 44.13 | 44.17 | 43.82 | 43.82 | -0.747% | 20 | 1,491 | +8.421% |
| 2026-10-12 | 44.10 | 44.23 | 44.10 | 44.15 | +0.318% | 5 | 1,490 | +7.610% |
| 2026-10-09 | 45.05 | 45.05 | 44.01 | 44.01 | -5.212% | 35 | 1,509 | +7.953% |
| 2026-10-08 | 45.49 | 46.47 | 45.16 | 46.43 | +0.454% | 21 | 1,490 | +2.326% |
| 2026-10-07 | 46.22 | 46.22 | 46.22 | 46.22 | +5.189% | 1 | 1,492 | +2.791% |
| 2026-10-06 | 44.50 | 44.55 | 43.71 | 43.94 | -3.830% | 125 | 1,381 | +8.125% |
| 2026-10-05 | 46.78 | 46.83 | 45.69 | 45.69 | -5.109% | 73 | 1,310 | +3.983% |
| 2026-10-02 | 47.98 | 48.42 | 47.73 | 48.15 | -8.996% | 32 | 1,279 | -1.329% |
| 2026-10-01 | 52.91 | 52.91 | 52.91 | 52.91 | +7.870% | 1 | 1,278 | -10.206% |
| 2026-09-30 | 48.67 | 49.08 | 48.59 | 49.05 | +3.437% | 140 | 1,278 | -3.140% |
| 2026-09-25 | 48.43 | 48.57 | 47.05 | 47.42 | -2.728% | 74 | 1,240 | +0.190% |
| 2026-09-24 | 49.12 | 49.20 | 48.75 | 48.75 | -0.123% | 630 | 739 | -2.544% |
| 2026-09-23 | 48.24 | 48.81 | 48.24 | 48.81 | +4.675% | 285 | 738 | -2.663% |
| 2026-09-21 | 47.75 | 47.75 | 46.63 | 46.63 | -9.597% | 14 | 751 | +1.887% |
| 2026-09-18 | 52.11 | 52.11 | 51.58 | 51.58 | -0.750% | 6 | 749 | -7.891% |
| 2026-09-17 | 51.97 | 51.97 | 51.97 | 51.97 | -4.467% | 106 | 741 | -8.582% |
| 2026-09-14 | 54.40 | 54.40 | 54.40 | 54.40 | +5.324% | 1 | 741 | -12.665% |
| 2026-09-11 | 51.48 | 51.65 | 51.48 | 51.65 | -7.054% | 2 | 744 | -8.015% |
| 2026-09-10 | 55.70 | 55.70 | 55.57 | 55.57 | +8.493% | 5 | 745 | -14.504% |
| 2026-09-08 | 50.49 | 51.36 | 50.49 | 51.22 | +3.183% | 170 | 608 | -7.243% |
| 2026-09-04 | 49.60 | 49.70 | 49.51 | 49.64 | +1.930% | 236 | 483 | -4.291% |
| 2026-09-03 | 50.61 | 50.61 | 48.70 | 48.70 | -7.974% | 6 | 481 | -2.444% |
| 2026-09-01 | 52.92 | 52.92 | 52.92 | 52.92 | +1.613% | 1 | 482 | -10.223% |
| 2026-08-31 | 53.18 | 53.20 | 51.89 | 52.08 | +0.599% | 207 | 450 | -8.775% |
| 2026-08-28 | 50.29 | 51.77 | 50.29 | 51.77 | -3.414% | 119 | 520 | -8.229% |
| 2026-08-26 | 54.17 | 54.32 | 53.50 | 53.60 | -1.579% | 192 | 518 | -11.362% |
| 2026-08-25 | 54.79 | 54.79 | 54.46 | 54.46 | -0.548% | 85 | 514 | -12.762% |
| 2026-08-24 | 54.76 | 54.76 | 54.76 | 54.76 | +1.108% | 5 | 514 | -13.240% |
| 2026-08-21 | 54.78 | 54.78 | 54.16 | 54.16 | -2.974% | 9 | 510 | -12.278% |
| 2026-08-20 | 55.82 | 55.82 | 55.82 | 55.82 | +3.755% | 13 | 510 | -14.887% |
| 2026-08-19 | 53.94 | 53.94 | 53.80 | 53.80 | -1.717% | 5 | 508 | -11.691% |
| 2026-08-18 | 55.07 | 55.07 | 54.55 | 54.74 | +2.779% | 49 | 486 | -13.208% |
| 2026-08-17 | 53.26 | 53.26 | 53.26 | 53.26 | +3.257% | 1 | 485 | -10.796% |
| 2026-08-13 | 51.65 | 51.69 | 51.35 | 51.58 | -1.939% | 49 | 441 | -7.891% |
| 2026-08-12 | 52.83 | 52.85 | 52.60 | 52.60 | -0.076% | 3 | 439 | -9.677% |
| 2026-08-10 | 52.59 | 52.64 | 52.59 | 52.64 | -1.108% | 20 | 429 | -9.745% |
| 2026-08-04 | 55.29 | 55.30 | 53.23 | 53.23 | -9.365% | 23 | 424 | -10.746% |
| 2026-08-03 | 58.95 | 58.95 | 58.73 | 58.73 | -22.016% | 17 | 407 | -19.104% |
| 2026-07-29 | 71.18 | 75.31 | 71.18 | 75.31 | +8.641% | 7 | 406 | -36.914% |
| 2026-07-28 | 69.32 | 69.32 | 69.32 | 69.32 | +1.583% | 1 | 406 | -31.463% |
| 2026-07-27 | 68.69 | 68.69 | 68.24 | 68.24 | -5.170% | 3 | 404 | -30.378% |
| 2026-07-23 | 71.77 | 71.96 | 71.77 | 71.96 | +6.956% | 2 | 404 | -33.977% |
| 2026-07-17 | 67.05 | 67.28 | 67.05 | 67.28 | +8.779% | 2 | 404 | -29.385% |
| 2026-07-15 | 62.39 | 62.49 | 61.85 | 61.85 | -1.779% | 8 | 400 | -23.185% |
| 2026-07-13 | 63.01 | 63.01 | 62.97 | 62.97 | +1.729% | 2 | 400 | -24.551% |
| 2026-07-10 | 61.85 | 61.90 | 61.85 | 61.90 | -2.719% | 2 | 399 | -23.247% |
| 2026-07-09 | 63.63 | 63.63 | 63.63 | 63.63 | -2.973% | 1 | 398 | -25.334% |
| 2026-07-08 | 66.06 | 66.06 | 65.58 | 65.58 | +0.199% | 10 | 393 | -27.554% |
| 2026-07-07 | 65.40 | 65.45 | 65.40 | 65.45 | +3.495% | 2 | 392 | -27.410% |
| 2026-07-06 | 64.87 | 64.99 | 63.24 | 63.24 | -6.574% | 394 | 195 | -24.873% |
| 2026-07-02 | 67.21 | 67.72 | 66.90 | 67.69 | -5.010% | 378 | 18 | -29.812% |
| 2026-06-08 | 71.26 | 71.26 | 71.26 | 71.26 | +3.440% | 1 | 19 | -33.329% |
| 2026-06-05 | 68.63 | 68.89 | 68.63 | 68.89 | +7.255% | 9 | 10 | -31.035% |
| 2026-06-04 | 64.23 | 64.23 | 64.23 | 64.23 | -2.549% | 1 | 9 | -26.031% |
| 2026-06-03 | 65.91 | 65.91 | 65.91 | 65.91 | -10.400% | 1 | 8 | -27.917% |
| 2026-05-15 | 73.56 | 73.56 | 73.56 | 73.56 | +3.199% | 1 | 7 | -35.413% |
| 2026-05-14 | 71.28 | 71.28 | 71.28 | 71.28 | -7.656% | 1 | 6 | -33.347% |
| 2026-05-12 | 77.18 | 77.24 | 77.18 | 77.19 | +3.472% | 3 | 3 | -38.451% |
| 2026-05-11 | 74.60 | 74.60 | 74.60 | 74.60 | -4.285% | 1 | 2 | -36.314% |
| 2026-05-07 | 75.90 | 77.94 | 75.90 | 77.94 | 0.000% | 2 | 0 | -39.043% |