SPY270917P00800000
SPY Sep 17 2027 800.00 Put
optionOPRA
EODOct 27, 2026
51.92USD-10.251%(-5.93)10Vol3,115OI
SPY270917P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 52.26 | 52.40 | 51.92 | 51.92 | -10.251% | 10 | 3,112 | 0.000% |
| 2026-10-23 | 58.11 | 58.11 | 57.78 | 57.85 | +1.634% | 5 | 3,111 | -10.251% |
| 2026-10-22 | 54.70 | 56.92 | 54.70 | 56.92 | +14.022% | 15 | 3,117 | -8.784% |
| 2026-10-21 | 51.25 | 51.94 | 49.92 | 49.92 | -4.605% | 11 | 3,118 | +4.006% |
| 2026-10-20 | 51.76 | 52.33 | 51.76 | 52.33 | -0.815% | 9 | 3,116 | -0.783% |
| 2026-10-19 | 52.76 | 52.76 | 52.76 | 52.76 | -5.651% | 1 | 3,116 | -1.592% |
| 2026-10-16 | 55.16 | 56.21 | 54.69 | 55.92 | +11.572% | 7 | 3,120 | -7.153% |
| 2026-10-15 | 53.78 | 54.62 | 50.12 | 50.12 | -3.485% | 48 | 3,111 | +3.591% |
| 2026-10-14 | 49.02 | 52.63 | 48.40 | 51.93 | +7.963% | 46 | 3,094 | -0.019% |
| 2026-10-13 | 48.10 | 48.10 | 48.10 | 48.10 | -0.332% | 2 | 3,093 | +7.942% |
| 2026-10-12 | 47.75 | 48.26 | 47.75 | 48.26 | +0.626% | 5 | 3,092 | +7.584% |
| 2026-10-09 | 49.08 | 49.08 | 47.96 | 47.96 | -3.695% | 29 | 3,100 | +8.257% |
| 2026-10-08 | 49.80 | 49.80 | 49.80 | 49.80 | +1.633% | 9 | 3,100 | +4.257% |
| 2026-10-07 | 50.06 | 50.06 | 49.00 | 49.00 | +1.744% | 3 | 3,102 | +5.959% |
| 2026-10-06 | 48.21 | 48.33 | 47.60 | 48.16 | -3.196% | 33 | 3,098 | +7.807% |
| 2026-10-05 | 51.36 | 51.36 | 49.75 | 49.75 | -10.069% | 21 | 3,098 | +4.362% |
| 2026-10-01 | 57.17 | 57.28 | 54.88 | 55.32 | -0.629% | 8 | 3,098 | -6.146% |
| 2026-09-30 | 52.83 | 55.67 | 52.83 | 55.67 | +2.580% | 20 | 3,097 | -6.736% |
| 2026-09-29 | 54.14 | 54.37 | 54.14 | 54.27 | +2.590% | 14 | 3,097 | -4.330% |
| 2026-09-28 | 52.90 | 52.90 | 52.90 | 52.90 | +1.986% | 10 | 3,087 | -1.853% |
| 2026-09-25 | 53.19 | 53.19 | 51.87 | 51.87 | -6.338% | 21 | 3,069 | +0.096% |
| 2026-09-24 | 55.38 | 55.38 | 55.38 | 55.38 | +6.398% | 1 | 3,068 | -6.248% |
| 2026-09-23 | 52.05 | 52.05 | 52.05 | 52.05 | +2.906% | 1 | 3,068 | -0.250% |
| 2026-09-22 | 50.81 | 50.96 | 50.58 | 50.58 | -0.335% | 6 | 3,074 | +2.649% |
| 2026-09-21 | 51.30 | 51.30 | 50.75 | 50.75 | -10.651% | 25 | 3,080 | +2.305% |
| 2026-09-17 | 56.80 | 56.80 | 56.80 | 56.80 | -8.887% | 1 | 3,081 | -8.592% |
| 2026-09-16 | 58.22 | 63.11 | 58.22 | 62.34 | +4.527% | 11 | 3,094 | -16.715% |
| 2026-09-15 | 59.64 | 59.64 | 59.63 | 59.64 | +4.266% | 20 | 3,094 | -12.944% |
| 2026-09-14 | 59.65 | 59.65 | 57.20 | 57.20 | +2.234% | 10 | 3,089 | -9.231% |
| 2026-09-11 | 56.10 | 56.29 | 55.63 | 55.95 | -7.719% | 12 | 3,088 | -7.203% |
| 2026-09-10 | 60.57 | 60.71 | 60.57 | 60.63 | +3.925% | 4 | 3,088 | -14.366% |
| 2026-09-09 | 57.27 | 58.34 | 57.17 | 58.34 | +3.587% | 20 | 3,076 | -11.004% |
| 2026-09-08 | 55.66 | 56.38 | 55.23 | 56.32 | +4.879% | 13 | 3,073 | -7.812% |
| 2026-09-04 | 53.65 | 53.70 | 53.13 | 53.70 | +1.416% | 4 | 3,071 | -3.315% |
| 2026-09-03 | 54.25 | 54.75 | 52.95 | 52.95 | -5.766% | 4 | 3,068 | -1.945% |
| 2026-09-02 | 56.05 | 56.19 | 56.05 | 56.19 | -5.117% | 11 | 3,058 | -7.599% |
| 2026-09-01 | 58.70 | 59.22 | 58.52 | 59.22 | +4.666% | 5 | 3,061 | -12.327% |
| 2026-08-31 | 57.42 | 57.50 | 56.58 | 56.58 | +1.090% | 14 | 3,062 | -8.236% |
| 2026-08-28 | 55.49 | 56.67 | 54.20 | 55.97 | +0.359% | 24 | 3,053 | -7.236% |
| 2026-08-27 | 57.10 | 57.10 | 55.77 | 55.77 | -4.274% | 7 | 3,052 | -6.903% |
| 2026-08-26 | 59.27 | 59.30 | 58.26 | 58.26 | -1.271% | 834 | 2,647 | -10.882% |
| 2026-08-25 | 59.34 | 59.40 | 58.85 | 59.01 | -0.923% | 2,188 | 1,553 | -12.015% |
| 2026-08-24 | 60.36 | 60.36 | 59.56 | 59.56 | +1.379% | 2 | 1,552 | -12.827% |
| 2026-08-21 | 59.13 | 59.25 | 58.75 | 58.75 | -2.683% | 7 | 1,552 | -11.626% |
| 2026-08-20 | 59.78 | 60.37 | 59.28 | 60.37 | +3.979% | 15 | 1,550 | -13.997% |
| 2026-08-19 | 57.84 | 58.20 | 57.36 | 58.06 | -1.793% | 8 | 1,548 | -10.575% |
| 2026-08-18 | 59.59 | 59.72 | 58.96 | 59.12 | +2.372% | 35 | 1,541 | -12.179% |
| 2026-08-17 | 56.49 | 57.75 | 56.49 | 57.75 | +3.254% | 14 | 1,532 | -10.095% |
| 2026-08-14 | 56.12 | 56.19 | 55.93 | 55.93 | +0.341% | 23 | 1,525 | -7.170% |
| 2026-08-13 | 55.13 | 55.74 | 55.13 | 55.74 | -1.970% | 3 | 1,524 | -6.853% |
| 2026-08-12 | 57.45 | 57.45 | 56.84 | 56.86 | -0.211% | 7 | 1,524 | -8.688% |
| 2026-08-11 | 57.00 | 57.02 | 56.79 | 56.98 | -0.193% | 1,425 | 242 | -8.880% |
| 2026-08-10 | 56.50 | 57.09 | 56.43 | 57.09 | -2.410% | 6 | 239 | -9.056% |
| 2026-08-06 | 57.69 | 58.50 | 57.50 | 58.50 | +2.975% | 14 | 228 | -11.248% |
| 2026-08-05 | 56.69 | 56.84 | 56.69 | 56.81 | -2.623% | 3 | 228 | -8.608% |
| 2026-08-04 | 58.41 | 58.41 | 58.34 | 58.34 | -7.879% | 2 | 228 | -11.004% |
| 2026-08-03 | 63.89 | 63.89 | 63.33 | 63.33 | -7.439% | 3 | 225 | -18.017% |
| 2026-07-31 | 68.42 | 68.42 | 68.42 | 68.42 | -5.406% | 1 | 224 | -24.116% |
| 2026-07-30 | 72.33 | 72.33 | 72.33 | 72.33 | -5.178% | 1 | 224 | -28.218% |
| 2026-07-29 | 76.28 | 76.28 | 76.28 | 76.28 | +0.913% | 2 | 225 | -31.935% |
| 2026-07-28 | 75.59 | 75.59 | 75.59 | 75.59 | +3.251% | 1 | 225 | -31.314% |
| 2026-07-27 | 75.65 | 76.22 | 73.21 | 73.21 | -5.767% | 7 | 225 | -29.081% |
| 2026-07-23 | 77.65 | 77.69 | 77.65 | 77.69 | +9.763% | 4 | 225 | -33.170% |
| 2026-07-20 | 70.91 | 70.91 | 70.78 | 70.78 | -4.993% | 2 | 224 | -26.646% |
| 2026-07-17 | 74.50 | 74.50 | 74.50 | 74.50 | +9.639% | 1 | 224 | -30.309% |
| 2026-07-14 | 67.94 | 67.95 | 67.94 | 67.95 | +0.088% | 2 | 224 | -23.591% |
| 2026-07-13 | 67.82 | 67.92 | 67.81 | 67.89 | -0.717% | 6 | 224 | -23.523% |
| 2026-07-09 | 68.40 | 68.40 | 68.38 | 68.38 | -6.559% | 14 | 232 | -24.071% |
| 2026-07-08 | 73.72 | 73.75 | 72.98 | 73.18 | +4.215% | 14 | 222 | -29.052% |
| 2026-07-07 | 69.11 | 70.74 | 69.11 | 70.22 | +3.037% | 6 | 221 | -26.061% |
| 2026-07-06 | 68.78 | 68.82 | 68.15 | 68.15 | -5.387% | 396 | 28 | -23.815% |
| 2026-07-02 | 71.55 | 74.93 | 71.55 | 72.03 | -2.885% | 12 | 29 | -27.919% |
| 2026-06-29 | 74.05 | 74.17 | 74.05 | 74.17 | +6.796% | 2 | 29 | -29.999% |
| 2026-06-15 | 70.06 | 70.06 | 69.45 | 69.45 | -18.486% | 11 | 18 | -25.241% |
| 2026-06-11 | 85.20 | 85.20 | 85.20 | 85.20 | +13.449% | 11 | 18 | -39.061% |
| 2026-06-09 | 75.10 | 75.10 | 75.10 | 75.10 | -0.530% | 1 | 18 | -30.866% |
| 2026-06-08 | 75.50 | 75.50 | 75.50 | 75.50 | +8.524% | 1 | 17 | -31.232% |
| 2026-06-04 | 71.50 | 71.50 | 69.57 | 69.57 | +1.090% | 2 | 18 | -25.370% |
| 2026-06-02 | 68.82 | 68.82 | 68.82 | 68.82 | -0.564% | 1 | 19 | -24.557% |
| 2026-06-01 | 69.74 | 69.74 | 69.21 | 69.21 | -1.983% | 12 | 15 | -24.982% |
| 2026-05-29 | 70.61 | 70.61 | 70.61 | 70.61 | -0.014% | 3 | 14 | -26.469% |
| 2026-05-28 | 70.62 | 70.62 | 70.62 | 70.62 | -4.387% | 1 | 14 | -26.480% |
| 2026-05-22 | 74.09 | 74.09 | 73.86 | 73.86 | -8.995% | 5 | 13 | -29.705% |
| 2026-05-18 | 81.16 | 81.16 | 81.16 | 81.16 | +2.488% | 2 | 12 | -36.028% |
| 2026-05-15 | 79.19 | 79.19 | 79.19 | 79.19 | +3.801% | 1 | 11 | -34.436% |
| 2026-05-14 | 76.29 | 76.29 | 76.29 | 76.29 | -7.862% | 1 | 10 | -31.944% |
| 2026-05-12 | 82.80 | 82.80 | 82.80 | 82.80 | +3.255% | 2 | 11 | -37.295% |
| 2026-05-11 | 80.19 | 80.19 | 80.19 | 80.19 | -0.533% | 1 | 10 | -35.254% |
| 2026-05-08 | 81.00 | 81.00 | 80.62 | 80.62 | -1.683% | 2 | 8 | -35.599% |
| 2026-05-07 | 82.00 | 82.00 | 82.00 | 82.00 | +0.110% | 1 | 7 | -36.683% |
| 2026-05-06 | 83.33 | 83.33 | 81.91 | 81.91 | -14.410% | 2 | 5 | -36.613% |
| 2026-04-29 | 95.70 | 95.70 | 95.70 | 95.70 | -3.983% | 4 | 5 | -45.747% |
| 2026-04-21 | 99.67 | 99.67 | 99.67 | 99.67 | 0.000% | 1 | 0 | -47.908% |