SPY270917P00845000
SPY Sep 17 2027 845.00 Put
optionOPRA
EODOct 27, 2026
78.96USD-1.913%(-1.54)2Vol6,881OI
SPY270917P00845000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 78.86 | 78.96 | 78.86 | 78.96 | -1.913% | 2 | 6,881 | 0.000% |
| 2026-10-19 | 80.50 | 80.50 | 80.50 | 80.50 | -0.211% | 1 | 6,880 | -1.913% |
| 2026-10-15 | 81.00 | 81.00 | 80.67 | 80.67 | -6.252% | 4 | 6,878 | -2.120% |
| 2026-09-09 | 85.72 | 86.11 | 85.44 | 86.05 | +4.607% | 14 | 6,871 | -8.239% |
| 2026-09-08 | 82.42 | 82.42 | 82.26 | 82.26 | +2.060% | 2 | 6,871 | -4.012% |
| 2026-09-04 | 80.40 | 80.60 | 80.40 | 80.60 | +1.396% | 2 | 6,870 | -2.035% |
| 2026-09-03 | 78.93 | 79.49 | 78.93 | 79.49 | -8.863% | 3 | 6,869 | -0.667% |
| 2026-09-01 | 87.31 | 87.31 | 85.42 | 87.22 | +3.427% | 24 | 6,867 | -9.470% |
| 2026-08-31 | 84.43 | 84.45 | 84.12 | 84.33 | +3.485% | 10 | 6,866 | -6.368% |
| 2026-08-28 | 80.96 | 82.12 | 80.55 | 81.49 | +0.271% | 16 | 6,866 | -3.105% |
| 2026-08-27 | 81.51 | 82.38 | 80.55 | 81.27 | -4.836% | 7,318 | 3,212 | -2.842% |
| 2026-08-26 | 85.42 | 85.42 | 85.38 | 85.40 | +0.082% | 3 | 3,210 | -7.541% |
| 2026-08-25 | 85.39 | 85.39 | 85.33 | 85.33 | -0.975% | 2 | 3,210 | -7.465% |
| 2026-08-24 | 87.33 | 87.50 | 86.05 | 86.17 | -0.897% | 8 | 3,207 | -8.367% |
| 2026-08-20 | 84.89 | 86.95 | 84.89 | 86.95 | +5.305% | 5 | 3,206 | -9.189% |
| 2026-08-19 | 83.40 | 83.40 | 81.89 | 82.57 | -2.203% | 8 | 3,203 | -4.372% |
| 2026-08-18 | 84.54 | 84.96 | 83.98 | 84.43 | +3.026% | 4,145 | 1,146 | -6.479% |
| 2026-08-17 | 80.37 | 81.96 | 79.97 | 81.95 | +2.630% | 6 | 1,146 | -3.649% |
| 2026-08-14 | 80.10 | 80.11 | 79.82 | 79.85 | +0.579% | 4 | 1,147 | -1.115% |
| 2026-08-13 | 78.35 | 79.44 | 78.21 | 79.39 | -2.493% | 10 | 1,147 | -0.542% |
| 2026-08-12 | 81.34 | 81.60 | 81.05 | 81.42 | -0.147% | 462 | 926 | -3.021% |
| 2026-08-07 | 81.54 | 81.54 | 81.54 | 81.54 | -1.948% | 1 | 926 | -3.164% |
| 2026-08-06 | 84.00 | 84.00 | 83.16 | 83.16 | +0.556% | 2 | 925 | -5.051% |
| 2026-08-05 | 82.37 | 83.08 | 81.92 | 82.70 | +0.413% | 13 | 920 | -4.522% |
| 2026-08-04 | 81.99 | 82.36 | 81.94 | 82.36 | -18.961% | 4 | 920 | -4.128% |
| 2026-07-20 | 101.83 | 101.83 | 101.63 | 101.63 | +3.746% | 2 | 920 | -22.306% |
| 2026-07-16 | 97.94 | 98.05 | 97.94 | 97.96 | -1.369% | 4 | 919 | -19.396% |
| 2026-07-07 | 98.05 | 99.51 | 97.96 | 99.32 | +3.340% | 4 | 918 | -20.499% |
| 2026-07-06 | 98.55 | 98.66 | 96.07 | 96.11 | -5.885% | 1,082 | 380 | -17.844% |
| 2026-07-02 | 97.06 | 104.14 | 97.04 | 102.12 | +7.824% | 768 | 1 | -22.679% |
| 2026-06-02 | 94.39 | 94.71 | 94.39 | 94.71 | 0.000% | 2 | 0 | -16.630% |