SPY270917P00815000
SPY Sep 17 2027 815.00 Put
optionOPRA
EODOct 22, 2026
63.10USD+3.409%(+2.08)10Vol3,419OI
SPY270917P00815000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 63.07 | 63.10 | 63.07 | 63.10 | +3.409% | 10 | 3,419 | 0.000% |
| 2026-10-19 | 61.02 | 61.02 | 61.02 | 61.02 | -2.086% | 1 | 3,420 | +3.409% |
| 2026-10-16 | 57.87 | 62.40 | 57.87 | 62.32 | +6.512% | 34 | 3,410 | +1.252% |
| 2026-10-15 | 61.23 | 61.23 | 58.51 | 58.51 | -2.920% | 14 | 3,412 | +7.845% |
| 2026-10-14 | 55.91 | 60.27 | 55.91 | 60.27 | +10.002% | 4 | 3,410 | +4.696% |
| 2026-10-13 | 55.51 | 55.55 | 54.79 | 54.79 | -0.886% | 4 | 3,410 | +15.167% |
| 2026-10-12 | 55.28 | 55.28 | 55.28 | 55.28 | -0.967% | 1 | 3,410 | +14.146% |
| 2026-10-09 | 55.79 | 55.82 | 55.79 | 55.82 | -0.923% | 4 | 3,410 | +13.042% |
| 2026-10-07 | 56.28 | 56.34 | 56.24 | 56.34 | +2.343% | 6 | 3,410 | +11.999% |
| 2026-10-06 | 54.98 | 55.05 | 54.98 | 55.05 | -9.813% | 2 | 3,412 | +14.623% |
| 2026-09-29 | 61.04 | 61.04 | 61.04 | 61.04 | -1.548% | 1 | 3,414 | +3.375% |
| 2026-09-28 | 60.64 | 62.00 | 60.64 | 62.00 | +5.712% | 3 | 3,415 | +1.774% |
| 2026-09-25 | 59.20 | 59.20 | 58.65 | 58.65 | -3.473% | 2 | 3,414 | +7.587% |
| 2026-09-23 | 59.99 | 61.14 | 59.94 | 60.76 | +4.578% | 453 | 3,446 | +3.851% |
| 2026-09-22 | 58.26 | 58.28 | 58.10 | 58.10 | -10.256% | 79 | 3,442 | +8.606% |
| 2026-09-17 | 64.74 | 64.74 | 64.74 | 64.74 | -11.618% | 1 | 3,442 | -2.533% |
| 2026-09-16 | 73.25 | 73.25 | 73.25 | 73.25 | +10.150% | 1 | 3,442 | -13.857% |
| 2026-09-15 | 66.50 | 66.50 | 66.50 | 66.50 | +3.197% | 1 | 3,443 | -5.113% |
| 2026-09-11 | 64.50 | 64.50 | 64.44 | 64.44 | -1.317% | 2 | 3,442 | -2.079% |
| 2026-09-09 | 65.40 | 65.46 | 65.30 | 65.30 | +3.882% | 4 | 3,441 | -3.369% |
| 2026-09-08 | 62.95 | 63.03 | 62.85 | 62.86 | +3.866% | 6 | 3,442 | +0.382% |
| 2026-09-03 | 60.55 | 60.55 | 60.52 | 60.52 | -10.566% | 2 | 3,441 | +4.263% |
| 2026-09-01 | 66.94 | 67.67 | 65.50 | 67.67 | +4.348% | 27 | 3,438 | -6.753% |
| 2026-08-31 | 65.34 | 65.41 | 64.75 | 64.85 | +2.335% | 10 | 3,438 | -2.699% |
| 2026-08-28 | 62.87 | 63.53 | 62.76 | 63.37 | +0.221% | 10 | 3,438 | -0.426% |
| 2026-08-27 | 63.24 | 63.60 | 63.19 | 63.23 | -4.702% | 10 | 3,436 | -0.206% |
| 2026-08-26 | 66.67 | 66.83 | 66.35 | 66.35 | -0.896% | 9 | 3,436 | -4.898% |
| 2026-08-25 | 66.87 | 67.47 | 66.74 | 66.95 | -1.049% | 12 | 3,435 | -5.751% |
| 2026-08-24 | 67.60 | 68.05 | 66.92 | 67.66 | +1.515% | 1,252 | 2,827 | -6.740% |
| 2026-08-21 | 67.26 | 67.52 | 66.49 | 66.65 | -2.956% | 20 | 2,821 | -5.326% |
| 2026-08-20 | 66.59 | 68.68 | 66.59 | 68.68 | +5.208% | 340 | 2,657 | -8.125% |
| 2026-08-19 | 65.60 | 65.91 | 64.36 | 65.28 | -2.056% | 525 | 2,338 | -3.339% |
| 2026-08-18 | 66.79 | 67.06 | 66.26 | 66.65 | +2.696% | 812 | 1,948 | -5.326% |
| 2026-08-17 | 63.00 | 64.90 | 63.00 | 64.90 | +3.049% | 3,023 | 439 | -2.773% |
| 2026-08-14 | 62.32 | 62.98 | 62.32 | 62.98 | +0.447% | 12 | 434 | +0.191% |
| 2026-08-13 | 62.93 | 62.93 | 61.85 | 62.70 | -2.473% | 6 | 432 | +0.638% |
| 2026-08-12 | 63.89 | 64.29 | 63.74 | 64.29 | -11.544% | 857 | 16 | -1.851% |
| 2026-08-03 | 72.68 | 72.68 | 72.68 | 72.68 | -8.000% | 2 | 16 | -13.181% |
| 2026-07-31 | 79.00 | 79.00 | 79.00 | 79.00 | -5.885% | 1 | 16 | -20.127% |
| 2026-07-28 | 83.94 | 83.94 | 83.94 | 83.94 | +0.527% | 1 | 15 | -24.827% |
| 2026-07-27 | 83.52 | 83.52 | 83.50 | 83.50 | +11.111% | 2 | 15 | -24.431% |
| 2026-07-15 | 75.18 | 75.18 | 75.15 | 75.15 | -2.907% | 2 | 16 | -16.035% |
| 2026-07-13 | 76.28 | 78.00 | 75.14 | 77.40 | +1.923% | 16 | 19 | -18.475% |
| 2026-07-10 | 75.77 | 76.03 | 75.77 | 75.94 | -9.369% | 12 | 7 | -16.908% |
| 2026-07-08 | 83.79 | 83.79 | 83.79 | 83.79 | +4.385% | 2 | 6 | -24.693% |
| 2026-07-02 | 80.91 | 80.94 | 80.18 | 80.27 | -3.359% | 6 | 5 | -21.390% |
| 2026-06-29 | 83.06 | 83.20 | 83.06 | 83.06 | +1.739% | 8 | 1 | -24.031% |
| 2026-05-27 | 81.64 | 81.64 | 81.64 | 81.64 | +0.753% | 1 | 2 | -22.709% |
| 2026-05-26 | 81.03 | 81.03 | 81.03 | 81.03 | -23.557% | 1 | 1 | -22.128% |
| 2026-04-28 | 106.00 | 106.00 | 106.00 | 106.00 | 0.000% | 1 | 1 | -40.472% |