SPY270917P00795000
SPY Sep 17 2027 795.00 Put
optionOPRA
EODOct 27, 2026
50.07USD-3.321%(-1.72)13Vol2,172OI
SPY270917P00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 51.61 | 52.04 | 49.84 | 50.07 | -3.321% | 13 | 2,160 | 0.000% |
| 2026-10-26 | 51.16 | 51.98 | 51.16 | 51.79 | -2.924% | 11 | 2,156 | -3.321% |
| 2026-10-22 | 51.63 | 54.17 | 51.60 | 53.35 | +11.728% | 27 | 2,144 | -6.148% |
| 2026-10-21 | 49.33 | 49.33 | 47.53 | 47.75 | -4.614% | 19 | 2,137 | +4.859% |
| 2026-10-20 | 50.33 | 50.33 | 49.47 | 50.06 | -0.812% | 13 | 2,128 | +0.020% |
| 2026-10-19 | 50.08 | 50.86 | 49.08 | 50.47 | -5.558% | 14 | 2,120 | -0.793% |
| 2026-10-16 | 48.62 | 54.73 | 48.62 | 53.44 | +11.287% | 31 | 2,100 | -6.306% |
| 2026-10-15 | 50.83 | 50.90 | 48.02 | 48.02 | -3.458% | 74 | 2,032 | +4.269% |
| 2026-10-14 | 47.72 | 50.29 | 47.72 | 49.74 | +8.036% | 28 | 2,005 | +0.663% |
| 2026-10-13 | 46.10 | 46.10 | 46.04 | 46.04 | -0.368% | 8 | 2,001 | +8.753% |
| 2026-10-12 | 45.89 | 46.21 | 45.89 | 46.21 | +0.478% | 21 | 1,999 | +8.353% |
| 2026-10-09 | 46.98 | 46.98 | 45.99 | 45.99 | -4.287% | 41 | 2,005 | +8.871% |
| 2026-10-08 | 47.86 | 49.22 | 47.86 | 48.05 | +2.474% | 30 | 1,992 | +4.204% |
| 2026-10-07 | 46.89 | 46.89 | 46.89 | 46.89 | +1.758% | 4 | 1,988 | +6.782% |
| 2026-10-06 | 46.19 | 46.19 | 45.65 | 46.08 | -3.335% | 282 | 1,790 | +8.659% |
| 2026-10-05 | 48.01 | 48.02 | 47.66 | 47.67 | -5.473% | 662 | 1,280 | +5.035% |
| 2026-10-02 | 50.43 | 50.43 | 50.43 | 50.43 | -3.815% | 1 | 1,280 | -0.714% |
| 2026-10-01 | 52.43 | 52.43 | 52.43 | 52.43 | +2.462% | 1 | 1,280 | -4.501% |
| 2026-09-30 | 50.88 | 51.17 | 50.88 | 51.17 | +3.416% | 5 | 1,301 | -2.150% |
| 2026-09-25 | 49.17 | 49.54 | 49.17 | 49.48 | -2.656% | 384 | 1,356 | +1.192% |
| 2026-09-24 | 51.03 | 51.10 | 50.83 | 50.83 | +0.098% | 502 | 869 | -1.495% |
| 2026-09-23 | 50.78 | 50.78 | 50.78 | 50.78 | +5.048% | 10 | 869 | -1.398% |
| 2026-09-22 | 48.74 | 48.91 | 48.22 | 48.34 | -0.268% | 347 | 988 | +3.579% |
| 2026-09-21 | 49.90 | 49.90 | 48.47 | 48.47 | -11.470% | 318 | 1,093 | +3.301% |
| 2026-09-17 | 54.75 | 54.75 | 54.75 | 54.75 | +6.455% | 1 | 1,092 | -8.548% |
| 2026-09-04 | 51.43 | 51.43 | 51.43 | 51.43 | +2.064% | 1 | 1,091 | -2.644% |
| 2026-09-03 | 50.42 | 50.44 | 50.38 | 50.39 | -6.495% | 183 | 926 | -0.635% |
| 2026-09-02 | 53.89 | 53.89 | 53.89 | 53.89 | -4.721% | 11 | 916 | -7.089% |
| 2026-09-01 | 55.20 | 56.56 | 55.20 | 56.56 | +3.685% | 3 | 916 | -11.475% |
| 2026-08-31 | 54.90 | 54.90 | 54.55 | 54.55 | +2.058% | 3 | 916 | -8.213% |
| 2026-08-28 | 53.45 | 53.45 | 53.45 | 53.45 | -1.128% | 4 | 912 | -6.324% |
| 2026-08-27 | 55.24 | 55.24 | 54.06 | 54.06 | -3.378% | 40 | 916 | -7.381% |
| 2026-08-26 | 56.61 | 56.61 | 55.95 | 55.95 | -1.079% | 44 | 909 | -10.509% |
| 2026-08-25 | 56.38 | 57.03 | 56.38 | 56.56 | -2.985% | 10 | 908 | -11.475% |
| 2026-08-24 | 58.27 | 58.30 | 58.27 | 58.30 | +3.076% | 2 | 907 | -14.117% |
| 2026-08-21 | 56.74 | 56.74 | 56.55 | 56.56 | +1.308% | 4 | 904 | -11.475% |
| 2026-08-19 | 55.83 | 55.83 | 55.83 | 55.83 | -1.880% | 2 | 904 | -10.317% |
| 2026-08-18 | 56.82 | 56.92 | 56.82 | 56.90 | +2.856% | 28 | 904 | -12.004% |
| 2026-08-17 | 55.32 | 55.32 | 55.32 | 55.32 | +3.074% | 1 | 903 | -9.490% |
| 2026-08-13 | 53.59 | 53.67 | 53.59 | 53.67 | -1.847% | 2 | 903 | -6.708% |
| 2026-08-12 | 54.91 | 54.93 | 54.68 | 54.68 | -2.496% | 5 | 904 | -8.431% |
| 2026-08-11 | 54.68 | 56.08 | 54.68 | 56.08 | +2.542% | 250 | 773 | -10.717% |
| 2026-08-05 | 54.64 | 54.69 | 54.64 | 54.69 | -1.672% | 3 | 772 | -8.448% |
| 2026-08-04 | 55.62 | 55.62 | 55.62 | 55.62 | -8.850% | 20 | 773 | -9.978% |
| 2026-08-03 | 61.02 | 61.02 | 61.02 | 61.02 | -16.054% | 20 | 765 | -17.945% |
| 2026-07-28 | 72.69 | 72.69 | 72.69 | 72.69 | -0.859% | 1 | 764 | -31.118% |
| 2026-07-27 | 72.80 | 73.32 | 72.48 | 73.32 | +6.492% | 5 | 759 | -31.710% |
| 2026-07-20 | 68.81 | 68.85 | 68.72 | 68.85 | +4.970% | 4 | 758 | -27.277% |
| 2026-07-14 | 66.81 | 66.89 | 65.51 | 65.59 | +2.086% | 6 | 756 | -23.662% |
| 2026-07-10 | 64.12 | 64.27 | 64.12 | 64.25 | -4.702% | 4 | 754 | -22.070% |
| 2026-07-07 | 66.69 | 67.49 | 66.62 | 67.42 | +2.213% | 4 | 753 | -25.734% |
| 2026-07-06 | 67.31 | 67.33 | 65.90 | 65.96 | -6.254% | 1,126 | 190 | -24.090% |
| 2026-07-02 | 66.42 | 70.99 | 66.25 | 70.36 | -1.346% | 379 | 7 | -28.837% |
| 2026-05-22 | 71.35 | 71.35 | 71.29 | 71.32 | -6.844% | 4 | 4 | -29.795% |
| 2026-05-15 | 76.56 | 76.56 | 76.56 | 76.56 | +3.923% | 1 | 3 | -34.600% |
| 2026-05-14 | 73.67 | 73.67 | 73.67 | 73.67 | -8.085% | 1 | 2 | -32.035% |
| 2026-05-07 | 80.15 | 80.15 | 80.15 | 80.15 | +1.379% | 1 | 1 | -37.530% |
| 2026-05-06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.000% | 1 | 0 | -36.668% |