SPY270917P00830000
SPY Sep 17 2027 830.00 Put
optionOPRA
EODOct 23, 2026
73.72USD-1.140%(-0.85)210Vol2,409OI
SPY270917P00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 73.93 | 73.94 | 72.87 | 73.72 | -1.140% | 210 | 2,226 | 0.000% |
| 2026-10-22 | 73.86 | 74.72 | 73.86 | 74.57 | +9.823% | 87 | 2,188 | -1.140% |
| 2026-10-21 | 67.90 | 67.90 | 67.90 | 67.90 | +5.582% | 5 | 2,188 | +8.571% |
| 2026-10-14 | 64.49 | 64.49 | 64.31 | 64.31 | +2.323% | 2 | 2,187 | +14.632% |
| 2026-10-13 | 62.85 | 62.85 | 62.85 | 62.85 | +0.592% | 4 | 2,185 | +17.295% |
| 2026-10-12 | 62.48 | 62.48 | 62.48 | 62.48 | -4.973% | 34 | 2,168 | +17.990% |
| 2026-10-08 | 65.75 | 65.75 | 65.75 | 65.75 | +3.527% | 1 | 2,168 | +12.122% |
| 2026-10-06 | 63.51 | 63.51 | 63.51 | 63.51 | -8.802% | 14 | 2,168 | +16.076% |
| 2026-09-28 | 69.64 | 69.64 | 69.64 | 69.64 | +2.352% | 1 | 2,169 | +5.859% |
| 2026-09-25 | 69.68 | 69.68 | 68.04 | 68.04 | +2.811% | 21 | 2,169 | +8.348% |
| 2026-09-22 | 66.00 | 66.69 | 66.00 | 66.18 | -0.060% | 17 | 2,173 | +11.393% |
| 2026-09-21 | 70.30 | 70.30 | 66.17 | 66.22 | -8.988% | 3 | 2,175 | +11.326% |
| 2026-09-11 | 72.62 | 72.78 | 72.62 | 72.76 | -7.040% | 4 | 2,175 | +1.319% |
| 2026-09-10 | 78.00 | 78.27 | 78.00 | 78.27 | +3.136% | 2 | 2,174 | -5.813% |
| 2026-09-09 | 74.66 | 75.90 | 74.45 | 75.89 | +3.533% | 20 | 2,186 | -2.859% |
| 2026-09-08 | 72.69 | 73.36 | 72.30 | 73.30 | -2.630% | 7 | 2,187 | +0.573% |
| 2026-09-01 | 74.18 | 75.31 | 74.18 | 75.28 | +4.179% | 4 | 2,186 | -2.072% |
| 2026-08-27 | 71.88 | 72.26 | 71.81 | 72.26 | -4.519% | 6 | 2,185 | +2.020% |
| 2026-08-26 | 75.37 | 75.68 | 75.35 | 75.68 | -0.211% | 4 | 2,183 | -2.590% |
| 2026-08-25 | 75.60 | 75.84 | 75.57 | 75.84 | -0.446% | 10 | 2,178 | -2.795% |
| 2026-08-21 | 76.12 | 76.18 | 76.12 | 76.18 | -0.975% | 2 | 2,178 | -3.229% |
| 2026-08-20 | 75.09 | 76.96 | 74.67 | 76.93 | +5.254% | 6 | 2,177 | -4.173% |
| 2026-08-19 | 73.58 | 73.83 | 73.08 | 73.09 | -2.663% | 6 | 2,176 | +0.862% |
| 2026-08-18 | 75.13 | 75.13 | 75.04 | 75.09 | +3.530% | 4 | 2,175 | -1.824% |
| 2026-08-17 | 71.30 | 72.56 | 71.13 | 72.53 | +2.357% | 6 | 2,173 | +1.641% |
| 2026-08-14 | 70.53 | 70.93 | 70.21 | 70.86 | +0.326% | 4,648 | 527 | +4.036% |
| 2026-08-13 | 70.53 | 70.63 | 70.15 | 70.63 | -1.903% | 14 | 531 | +4.375% |
| 2026-08-12 | 72.27 | 72.41 | 71.70 | 72.00 | -0.676% | 3,577 | 2,317 | +2.389% |
| 2026-08-07 | 72.28 | 72.51 | 72.28 | 72.49 | -2.239% | 3 | 2,314 | +1.697% |
| 2026-08-06 | 73.37 | 74.16 | 73.37 | 74.15 | +1.256% | 4 | 2,314 | -0.580% |
| 2026-08-04 | 77.05 | 77.25 | 73.23 | 73.23 | -24.567% | 7 | 2,314 | +0.669% |
| 2026-07-30 | 97.08 | 97.08 | 97.08 | 97.08 | -2.491% | 1 | 2,314 | -24.063% |
| 2026-07-29 | 99.56 | 99.56 | 99.56 | 99.56 | +1.768% | 1 | 2,313 | -25.954% |
| 2026-07-23 | 95.95 | 97.83 | 95.95 | 97.83 | +7.399% | 3 | 2,313 | -24.645% |
| 2026-07-17 | 91.16 | 91.16 | 91.09 | 91.09 | +6.327% | 2 | 2,313 | -19.069% |
| 2026-07-14 | 85.42 | 85.67 | 85.42 | 85.67 | -2.035% | 4 | 2,311 | -13.949% |
| 2026-07-13 | 85.49 | 87.45 | 85.31 | 87.45 | +4.318% | 2,712 | 959 | -15.700% |
| 2026-07-10 | 84.05 | 84.05 | 83.80 | 83.83 | -3.243% | 6 | 956 | -12.060% |
| 2026-07-09 | 86.49 | 86.64 | 86.49 | 86.64 | -0.368% | 2 | 956 | -14.912% |
| 2026-07-07 | 87.02 | 87.02 | 86.96 | 86.96 | +1.034% | 2 | 956 | -15.225% |
| 2026-07-06 | 88.18 | 88.39 | 86.07 | 86.07 | -5.000% | 1,168 | 374 | -14.349% |
| 2026-07-02 | 92.08 | 93.34 | 90.48 | 90.60 | -2.560% | 760 | 1 | -18.631% |
| 2026-06-29 | 93.26 | 93.26 | 92.98 | 92.98 | +8.204% | 2 | 1 | -20.714% |
| 2026-06-01 | 85.90 | 85.93 | 85.90 | 85.93 | 0.000% | 2 | 0 | -14.209% |