SPY270917P00820000
SPY Sep 17 2027 820.00 Put
optionOPRA
EODOct 27, 2026
62.56USD+0.952%(+0.59)16Vol5,760OI
SPY270917P00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 62.81 | 62.84 | 62.14 | 62.56 | +0.952% | 16 | 5,753 | 0.000% |
| 2026-10-15 | 63.45 | 63.45 | 61.97 | 61.97 | +0.065% | 31 | 5,740 | +0.952% |
| 2026-10-14 | 63.15 | 63.16 | 61.93 | 61.93 | +7.368% | 38 | 5,735 | +1.017% |
| 2026-10-09 | 57.68 | 57.68 | 57.68 | 57.68 | -4.377% | 1 | 5,734 | +8.460% |
| 2026-10-08 | 60.32 | 60.32 | 60.32 | 60.32 | +5.124% | 3 | 5,732 | +3.714% |
| 2026-10-06 | 57.38 | 57.38 | 57.38 | 57.38 | -6.956% | 1 | 5,731 | +9.028% |
| 2026-10-02 | 61.82 | 61.82 | 61.67 | 61.67 | -2.297% | 24 | 5,710 | +1.443% |
| 2026-09-30 | 63.63 | 63.63 | 63.12 | 63.12 | -1.159% | 22 | 5,700 | -0.887% |
| 2026-09-28 | 63.86 | 63.86 | 63.86 | 63.86 | +1.656% | 1 | 5,699 | -2.036% |
| 2026-09-25 | 63.59 | 63.59 | 62.82 | 62.82 | +3.424% | 21 | 5,679 | -0.414% |
| 2026-09-22 | 60.58 | 60.87 | 60.58 | 60.74 | -2.080% | 165 | 5,607 | +2.996% |
| 2026-09-21 | 62.03 | 62.03 | 62.03 | 62.03 | -8.632% | 2 | 5,607 | +0.854% |
| 2026-09-18 | 67.89 | 67.89 | 67.89 | 67.89 | -9.781% | 1 | 5,606 | -7.851% |
| 2026-09-16 | 75.25 | 75.25 | 75.25 | 75.25 | +5.911% | 1 | 5,607 | -16.864% |
| 2026-09-14 | 70.99 | 71.05 | 70.99 | 71.05 | +4.286% | 2 | 5,608 | -11.949% |
| 2026-09-11 | 67.66 | 68.13 | 67.66 | 68.13 | +3.699% | 2 | 5,607 | -8.176% |
| 2026-09-08 | 65.77 | 65.82 | 65.53 | 65.70 | -1.852% | 8 | 5,604 | -4.779% |
| 2026-09-02 | 66.94 | 66.94 | 66.94 | 66.94 | -4.467% | 10 | 5,604 | -6.543% |
| 2026-09-01 | 68.48 | 70.07 | 68.47 | 70.07 | +4.473% | 8 | 5,605 | -10.718% |
| 2026-08-31 | 68.18 | 68.33 | 67.07 | 67.07 | +0.933% | 18 | 5,600 | -6.724% |
| 2026-08-28 | 65.25 | 66.45 | 65.25 | 66.45 | +0.850% | 18 | 5,600 | -5.854% |
| 2026-08-27 | 66.06 | 66.81 | 65.34 | 65.89 | -4.687% | 7,322 | 1,943 | -5.054% |
| 2026-08-26 | 69.46 | 69.55 | 69.13 | 69.13 | -0.775% | 7 | 1,942 | -9.504% |
| 2026-08-25 | 70.03 | 70.27 | 69.62 | 69.67 | -0.415% | 4 | 1,941 | -10.205% |
| 2026-08-24 | 69.87 | 69.97 | 69.80 | 69.96 | +0.836% | 4 | 1,941 | -10.577% |
| 2026-08-21 | 69.42 | 69.42 | 69.30 | 69.38 | +2.406% | 4 | 1,940 | -9.830% |
| 2026-08-19 | 67.18 | 68.04 | 67.18 | 67.75 | -1.954% | 414 | 1,538 | -7.661% |
| 2026-08-18 | 68.85 | 69.21 | 68.84 | 69.10 | +2.858% | 114 | 1,430 | -9.465% |
| 2026-08-17 | 65.75 | 67.35 | 65.71 | 67.18 | +2.502% | 34 | 1,411 | -6.877% |
| 2026-08-14 | 65.35 | 65.54 | 65.35 | 65.54 | +0.552% | 11 | 1,404 | -4.547% |
| 2026-08-13 | 65.01 | 65.18 | 65.01 | 65.18 | -2.527% | 4 | 1,410 | -4.020% |
| 2026-08-12 | 66.63 | 66.90 | 65.89 | 66.87 | +0.436% | 2,855 | 33 | -6.445% |
| 2026-08-11 | 66.58 | 66.58 | 66.58 | 66.58 | -1.143% | 10 | 24 | -6.038% |
| 2026-08-04 | 67.35 | 67.35 | 67.35 | 67.35 | -10.605% | 1 | 24 | -7.112% |
| 2026-08-03 | 75.34 | 75.34 | 75.34 | 75.34 | -10.235% | 1 | 23 | -16.963% |
| 2026-07-31 | 83.43 | 83.93 | 83.43 | 83.93 | +0.539% | 24 | 29 | -25.462% |
| 2026-07-20 | 83.50 | 83.50 | 83.48 | 83.48 | +5.497% | 2 | 28 | -25.060% |
| 2026-07-13 | 79.11 | 79.13 | 79.11 | 79.13 | -1.824% | 2 | 28 | -20.940% |
| 2026-07-09 | 80.60 | 80.60 | 80.60 | 80.60 | +1.922% | 24 | 4 | -22.382% |
| 2026-07-06 | 79.28 | 79.28 | 79.08 | 79.08 | -8.515% | 2 | 4 | -20.890% |
| 2026-06-29 | 86.40 | 86.44 | 86.40 | 86.44 | +2.893% | 2 | 3 | -27.626% |
| 2026-05-26 | 84.01 | 84.01 | 84.01 | 84.01 | -2.608% | 1 | 3 | -25.533% |
| 2026-05-22 | 86.26 | 86.26 | 86.26 | 86.26 | -23.785% | 1 | 2 | -27.475% |
| 2026-04-23 | 113.36 | 113.36 | 113.18 | 113.18 | 0.000% | 2 | 2 | -44.725% |