SPY270917P00810000
SPY Sep 17 2027 810.00 Put
optionOPRA
EODOct 22, 2026
61.83USD+8.038%(+4.60)17Vol497OI
SPY270917P00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 61.33 | 61.83 | 61.33 | 61.83 | +8.038% | 17 | 480 | 0.000% |
| 2026-10-20 | 57.36 | 57.36 | 57.23 | 57.23 | -1.987% | 4 | 483 | +8.038% |
| 2026-10-19 | 57.94 | 58.39 | 57.94 | 58.39 | -5.625% | 5 | 480 | +5.891% |
| 2026-10-16 | 61.37 | 61.87 | 61.37 | 61.87 | +11.257% | 9 | 472 | -0.065% |
| 2026-10-15 | 58.16 | 58.16 | 55.61 | 55.61 | -3.505% | 4 | 472 | +11.185% |
| 2026-10-14 | 53.40 | 57.98 | 53.40 | 57.63 | +9.751% | 6 | 470 | +7.288% |
| 2026-10-13 | 52.56 | 52.87 | 52.51 | 52.51 | -0.587% | 7 | 468 | +17.749% |
| 2026-10-12 | 52.82 | 52.82 | 52.82 | 52.82 | -0.938% | 1 | 467 | +17.058% |
| 2026-10-09 | 53.33 | 53.33 | 53.32 | 53.32 | -3.980% | 2 | 467 | +15.960% |
| 2026-10-08 | 54.32 | 55.53 | 54.32 | 55.53 | +3.853% | 3 | 466 | +11.345% |
| 2026-10-07 | 55.16 | 55.16 | 53.34 | 53.47 | +2.003% | 4 | 466 | +15.635% |
| 2026-10-06 | 52.47 | 52.47 | 52.42 | 52.42 | -5.838% | 4 | 466 | +17.951% |
| 2026-10-05 | 55.68 | 55.68 | 55.67 | 55.67 | -3.535% | 2 | 466 | +11.065% |
| 2026-10-02 | 57.69 | 57.71 | 57.69 | 57.71 | -4.295% | 2 | 466 | +7.139% |
| 2026-10-01 | 60.80 | 62.72 | 60.22 | 60.30 | +0.333% | 8 | 466 | +2.537% |
| 2026-09-30 | 60.24 | 60.24 | 60.10 | 60.10 | +3.442% | 2 | 466 | +2.879% |
| 2026-09-28 | 57.98 | 58.27 | 57.87 | 58.10 | +0.121% | 98 | 372 | +6.420% |
| 2026-09-25 | 58.03 | 58.03 | 58.03 | 58.03 | -0.086% | 20 | 352 | +6.548% |
| 2026-09-24 | 60.46 | 60.48 | 58.08 | 58.08 | +1.344% | 288 | 211 | +6.457% |
| 2026-09-23 | 57.20 | 57.31 | 57.20 | 57.31 | +3.860% | 26 | 212 | +7.887% |
| 2026-09-22 | 55.57 | 55.57 | 55.18 | 55.18 | -5.026% | 10 | 204 | +12.051% |
| 2026-09-21 | 58.10 | 58.10 | 58.10 | 58.10 | -10.326% | 1 | 204 | +6.420% |
| 2026-09-15 | 64.79 | 64.79 | 64.79 | 64.79 | -0.323% | 1 | 204 | -4.569% |
| 2026-09-14 | 65.00 | 65.00 | 65.00 | 65.00 | -0.794% | 1 | 204 | -4.877% |
| 2026-09-10 | 65.61 | 65.61 | 65.52 | 65.52 | +2.664% | 2 | 204 | -5.632% |
| 2026-09-09 | 63.82 | 63.82 | 63.82 | 63.82 | -0.141% | 2 | 204 | -3.118% |
| 2026-09-01 | 63.78 | 63.91 | 63.78 | 63.91 | +4.462% | 2 | 204 | -3.255% |
| 2026-08-28 | 61.19 | 61.19 | 61.18 | 61.18 | +0.791% | 2 | 204 | +1.062% |
| 2026-08-27 | 61.03 | 61.03 | 60.70 | 60.70 | -6.110% | 3 | 204 | +1.862% |
| 2026-08-20 | 64.35 | 64.65 | 64.32 | 64.65 | +2.946% | 5 | 202 | -4.362% |
| 2026-08-19 | 62.40 | 62.81 | 62.40 | 62.80 | -1.567% | 15 | 195 | -1.545% |
| 2026-08-18 | 63.95 | 63.96 | 63.70 | 63.80 | +3.220% | 32 | 193 | -3.088% |
| 2026-08-17 | 61.20 | 61.90 | 61.20 | 61.81 | +1.862% | 3 | 192 | +0.032% |
| 2026-08-14 | 60.68 | 60.68 | 60.68 | 60.68 | +1.083% | 1 | 192 | +1.895% |
| 2026-08-13 | 60.03 | 60.03 | 60.03 | 60.03 | -2.864% | 1 | 192 | +2.999% |
| 2026-08-12 | 61.46 | 61.80 | 61.46 | 61.80 | +0.276% | 5 | 190 | +0.049% |
| 2026-08-07 | 61.63 | 61.63 | 61.63 | 61.63 | -0.853% | 1 | 190 | +0.325% |
| 2026-08-04 | 64.45 | 64.45 | 62.16 | 62.16 | -9.176% | 14 | 188 | -0.531% |
| 2026-08-03 | 68.48 | 68.48 | 68.44 | 68.44 | -20.280% | 2 | 188 | -9.658% |
| 2026-07-29 | 85.85 | 85.85 | 85.85 | 85.85 | +3.734% | 1 | 187 | -27.979% |
| 2026-07-23 | 82.82 | 85.00 | 82.27 | 82.76 | +12.202% | 9 | 178 | -25.290% |
| 2026-07-22 | 73.88 | 73.88 | 73.76 | 73.76 | -1.496% | 2 | 178 | -16.174% |
| 2026-07-14 | 74.69 | 74.88 | 74.69 | 74.88 | +2.100% | 2 | 178 | -17.428% |
| 2026-07-13 | 73.30 | 73.34 | 73.30 | 73.34 | +2.003% | 2 | 178 | -15.694% |
| 2026-07-10 | 71.90 | 71.90 | 71.90 | 71.90 | -4.426% | 2 | 178 | -14.006% |
| 2026-07-07 | 75.12 | 75.23 | 75.12 | 75.23 | +2.661% | 2 | 177 | -17.812% |
| 2026-07-06 | 74.14 | 74.33 | 73.28 | 73.28 | -6.507% | 6 | 178 | -15.625% |
| 2026-07-02 | 78.59 | 78.70 | 78.34 | 78.38 | -8.123% | 350 | 22 | -21.115% |
| 2026-06-23 | 83.83 | 86.79 | 83.83 | 85.31 | +10.663% | 12 | 12 | -27.523% |
| 2026-06-18 | 77.09 | 77.09 | 77.09 | 77.09 | -0.375% | 1 | 11 | -19.795% |
| 2026-06-17 | 77.42 | 77.42 | 77.38 | 77.38 | -8.815% | 2 | 9 | -20.096% |
| 2026-06-12 | 84.86 | 84.86 | 84.86 | 84.86 | -2.235% | 1 | 8 | -27.139% |
| 2026-06-11 | 86.48 | 86.98 | 86.48 | 86.80 | +6.203% | 5 | 3 | -28.767% |
| 2026-06-08 | 81.73 | 81.73 | 81.73 | 81.73 | +3.916% | 1 | 2 | -24.348% |
| 2026-06-05 | 78.35 | 78.65 | 78.35 | 78.65 | +5.769% | 2 | 2 | -21.386% |
| 2026-06-01 | 75.24 | 75.24 | 74.35 | 74.36 | -0.308% | 3 | 2 | -16.850% |
| 2026-05-29 | 74.59 | 74.59 | 74.59 | 74.59 | -1.414% | 1 | 1 | -17.107% |
| 2026-05-28 | 75.66 | 75.66 | 75.66 | 75.66 | -3.936% | 1 | 1 | -18.279% |
| 2026-05-27 | 78.76 | 78.76 | 78.76 | 78.76 | 0.000% | 1 | 0 | -21.496% |