SPY270917P00805000
SPY Sep 17 2027 805.00 Put
optionOPRA
EODOct 22, 2026
59.17USD+13.679%(+7.12)4Vol5,780OI
SPY270917P00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 58.46 | 59.17 | 58.46 | 59.17 | +13.679% | 4 | 5,781 | 0.000% |
| 2026-10-21 | 52.05 | 52.05 | 52.05 | 52.05 | -4.179% | 2 | 5,783 | +13.679% |
| 2026-10-20 | 54.32 | 54.32 | 54.32 | 54.32 | -3.977% | 1 | 5,783 | +8.929% |
| 2026-10-16 | 56.57 | 56.57 | 56.57 | 56.57 | +6.475% | 2 | 5,785 | +4.596% |
| 2026-10-15 | 56.82 | 56.82 | 53.13 | 53.13 | -2.994% | 4 | 5,784 | +11.368% |
| 2026-10-14 | 51.05 | 54.77 | 51.05 | 54.77 | +8.887% | 20 | 5,771 | +8.034% |
| 2026-10-13 | 50.30 | 50.30 | 50.30 | 50.30 | -0.376% | 2 | 5,771 | +17.634% |
| 2026-10-12 | 50.49 | 50.49 | 50.49 | 50.49 | +0.538% | 1 | 5,771 | +17.192% |
| 2026-10-09 | 50.55 | 50.57 | 50.22 | 50.22 | -5.442% | 16 | 5,787 | +17.822% |
| 2026-10-08 | 53.11 | 53.11 | 53.11 | 53.11 | +2.688% | 1 | 5,787 | +11.410% |
| 2026-10-07 | 51.72 | 51.72 | 51.72 | 51.72 | +2.762% | 1 | 5,788 | +14.404% |
| 2026-10-06 | 50.33 | 50.33 | 49.74 | 50.33 | -9.332% | 853 | 4,937 | +17.564% |
| 2026-09-28 | 55.38 | 55.67 | 55.29 | 55.51 | -4.028% | 554 | 4,890 | +6.593% |
| 2026-09-24 | 57.83 | 57.84 | 57.81 | 57.84 | +4.179% | 8 | 4,887 | +2.299% |
| 2026-09-23 | 55.90 | 55.90 | 55.52 | 55.52 | +4.617% | 6 | 4,886 | +6.574% |
| 2026-09-22 | 53.07 | 53.07 | 53.07 | 53.07 | +0.094% | 3 | 4,889 | +11.494% |
| 2026-09-21 | 53.02 | 53.02 | 53.02 | 53.02 | -10.120% | 5 | 4,889 | +11.599% |
| 2026-09-18 | 58.99 | 58.99 | 58.99 | 58.99 | -8.415% | 1 | 4,890 | +0.305% |
| 2026-09-16 | 62.25 | 64.41 | 62.25 | 64.41 | +3.971% | 14 | 4,901 | -8.135% |
| 2026-09-15 | 61.95 | 61.95 | 61.95 | 61.95 | +4.346% | 1 | 4,900 | -4.487% |
| 2026-09-11 | 59.37 | 59.37 | 59.37 | 59.37 | -1.526% | 1 | 4,899 | -0.337% |
| 2026-09-01 | 60.11 | 60.29 | 60.07 | 60.29 | +5.328% | 4 | 4,899 | -1.858% |
| 2026-08-28 | 57.24 | 57.24 | 57.24 | 57.24 | -2.437% | 2 | 4,901 | +3.372% |
| 2026-08-27 | 58.67 | 58.67 | 58.67 | 58.67 | -4.477% | 1 | 4,901 | +0.852% |
| 2026-08-25 | 61.41 | 61.42 | 61.41 | 61.42 | -1.602% | 2 | 4,900 | -3.663% |
| 2026-08-24 | 62.76 | 62.89 | 61.80 | 62.42 | +1.348% | 8 | 4,897 | -5.207% |
| 2026-08-21 | 61.59 | 61.59 | 61.59 | 61.59 | -2.455% | 2 | 4,895 | -3.929% |
| 2026-08-20 | 62.44 | 63.14 | 62.03 | 63.14 | +5.957% | 8 | 4,894 | -6.288% |
| 2026-08-19 | 60.69 | 60.69 | 59.59 | 59.59 | -3.121% | 6 | 4,891 | -0.705% |
| 2026-08-18 | 61.75 | 61.88 | 61.22 | 61.51 | +3.084% | 4,451 | 2,543 | -3.804% |
| 2026-08-17 | 59.67 | 59.67 | 59.67 | 59.67 | +2.385% | 1 | 2,542 | -0.838% |
| 2026-08-14 | 58.27 | 58.28 | 58.27 | 58.28 | +0.865% | 12 | 2,537 | +1.527% |
| 2026-08-13 | 58.54 | 58.54 | 57.78 | 57.78 | -2.465% | 3 | 2,536 | +2.406% |
| 2026-08-12 | 59.27 | 59.42 | 58.99 | 59.24 | +0.101% | 613 | 2,233 | -0.118% |
| 2026-08-11 | 59.18 | 59.18 | 59.18 | 59.18 | -0.404% | 100 | 2,142 | -0.017% |
| 2026-08-07 | 59.42 | 59.42 | 59.42 | 59.42 | -0.967% | 1 | 2,141 | -0.421% |
| 2026-08-06 | 59.86 | 60.00 | 59.86 | 60.00 | -0.448% | 16 | 2,125 | -1.383% |
| 2026-08-04 | 61.90 | 61.90 | 60.27 | 60.27 | -24.322% | 47 | 2,122 | -1.825% |
| 2026-07-23 | 79.72 | 81.88 | 79.16 | 79.64 | +9.970% | 9 | 2,122 | -25.703% |
| 2026-07-22 | 72.42 | 72.42 | 72.42 | 72.42 | -2.648% | 1 | 2,122 | -18.296% |
| 2026-07-20 | 74.44 | 74.44 | 74.38 | 74.39 | +3.406% | 20 | 2,105 | -20.460% |
| 2026-07-16 | 71.16 | 71.94 | 71.15 | 71.94 | +3.258% | 10 | 2,104 | -17.751% |
| 2026-07-15 | 69.95 | 70.01 | 69.67 | 69.67 | -1.415% | 6 | 2,101 | -15.071% |
| 2026-07-14 | 70.74 | 70.74 | 70.65 | 70.67 | -2.119% | 4 | 2,099 | -16.273% |
| 2026-07-13 | 70.54 | 72.20 | 70.37 | 72.20 | +4.426% | 2,712 | 748 | -18.047% |
| 2026-07-10 | 71.68 | 71.68 | 69.14 | 69.14 | -3.219% | 5 | 746 | -14.420% |
| 2026-07-09 | 71.34 | 71.44 | 71.34 | 71.44 | -7.509% | 2 | 746 | -17.175% |
| 2026-07-08 | 75.55 | 77.24 | 75.02 | 77.24 | +6.230% | 6 | 747 | -23.395% |
| 2026-07-07 | 72.84 | 72.84 | 72.71 | 72.71 | +3.062% | 5 | 747 | -18.622% |
| 2026-07-06 | 71.39 | 71.62 | 70.48 | 70.55 | -6.159% | 1,097 | 200 | -16.130% |
| 2026-07-02 | 76.18 | 76.35 | 75.07 | 75.18 | -8.529% | 360 | 26 | -21.296% |
| 2026-06-23 | 80.78 | 83.74 | 80.78 | 82.19 | +10.634% | 12 | 16 | -28.008% |
| 2026-06-18 | 74.29 | 74.29 | 74.29 | 74.29 | -0.389% | 1 | 15 | -20.353% |
| 2026-06-17 | 74.62 | 74.62 | 74.58 | 74.58 | -8.893% | 2 | 13 | -20.662% |
| 2026-06-12 | 81.86 | 81.86 | 81.86 | 81.86 | -2.198% | 1 | 12 | -27.718% |
| 2026-06-11 | 83.48 | 83.88 | 83.48 | 83.70 | +6.111% | 5 | 7 | -29.307% |
| 2026-06-08 | 78.88 | 78.88 | 78.88 | 78.88 | +3.940% | 1 | 6 | -24.987% |
| 2026-06-05 | 75.60 | 75.89 | 75.60 | 75.89 | +5.024% | 2 | 4 | -22.032% |
| 2026-06-01 | 72.62 | 72.62 | 72.26 | 72.26 | +0.417% | 2 | 4 | -18.115% |
| 2026-05-29 | 71.96 | 71.96 | 71.96 | 71.96 | -1.425% | 1 | 5 | -17.774% |
| 2026-05-28 | 73.47 | 73.47 | 73.00 | 73.00 | -21.867% | 3 | 2 | -18.945% |
| 2026-04-30 | 94.28 | 94.28 | 93.43 | 93.43 | 0.000% | 2 | 2 | -36.669% |