SPY270917P00850000
SPY Sep 17 2027 850.00 Put
optionOPRA
EODOct 26, 2026
85.16USD-5.817%(-5.26)2Vol12,001OI
SPY270917P00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 85.09 | 85.16 | 85.09 | 85.16 | -5.817% | 2 | 12,001 | 0.000% |
| 2026-10-23 | 90.42 | 90.42 | 90.42 | 90.42 | +1.710% | 1 | 12,002 | -5.817% |
| 2026-10-22 | 88.90 | 88.90 | 88.90 | 88.90 | +8.560% | 1 | 12,001 | -4.207% |
| 2026-10-20 | 81.67 | 82.00 | 81.67 | 81.89 | -5.329% | 3 | 12,001 | +3.993% |
| 2026-10-16 | 89.91 | 89.91 | 86.50 | 86.50 | +1.134% | 8 | 12,001 | -1.549% |
| 2026-10-15 | 85.98 | 86.07 | 85.26 | 85.53 | +6.235% | 8 | 11,994 | -0.433% |
| 2026-10-14 | 80.51 | 80.51 | 80.51 | 80.51 | +4.599% | 1 | 11,994 | +5.776% |
| 2026-10-13 | 76.89 | 76.97 | 76.89 | 76.97 | +0.588% | 2 | 11,994 | +10.641% |
| 2026-10-12 | 75.57 | 76.64 | 75.57 | 76.52 | -0.559% | 9 | 11,987 | +11.291% |
| 2026-10-09 | 76.95 | 77.04 | 76.95 | 76.95 | -3.523% | 4 | 11,987 | +10.669% |
| 2026-10-08 | 79.76 | 79.76 | 79.76 | 79.76 | +2.744% | 1 | 11,986 | +6.770% |
| 2026-10-07 | 79.17 | 79.17 | 77.60 | 77.63 | +2.104% | 7 | 11,988 | +9.700% |
| 2026-10-06 | 76.02 | 76.03 | 76.02 | 76.03 | -4.413% | 2 | 11,988 | +12.008% |
| 2026-10-05 | 80.96 | 80.96 | 79.54 | 79.54 | -5.174% | 2 | 11,989 | +7.066% |
| 2026-10-02 | 82.63 | 83.88 | 81.42 | 83.88 | +0.084% | 4 | 11,990 | +1.526% |
| 2026-09-30 | 83.81 | 83.81 | 83.81 | 83.81 | -0.024% | 1 | 11,990 | +1.611% |
| 2026-09-25 | 83.83 | 83.83 | 83.83 | 83.83 | -2.975% | 20 | 11,990 | +1.587% |
| 2026-09-24 | 86.75 | 87.11 | 86.40 | 86.40 | +2.164% | 10 | 11,984 | -1.435% |
| 2026-09-23 | 84.52 | 84.65 | 84.52 | 84.57 | +4.549% | 40 | 11,982 | +0.698% |
| 2026-09-21 | 83.66 | 83.79 | 80.89 | 80.89 | -11.022% | 14 | 11,979 | +5.279% |
| 2026-09-18 | 90.00 | 91.06 | 90.00 | 90.91 | -6.759% | 6 | 11,975 | -6.325% |
| 2026-09-16 | 97.50 | 97.50 | 97.50 | 97.50 | +2.094% | 1 | 11,976 | -12.656% |
| 2026-09-15 | 95.50 | 95.50 | 95.50 | 95.50 | +1.943% | 1 | 11,975 | -10.827% |
| 2026-09-14 | 93.76 | 93.76 | 93.68 | 93.68 | +4.905% | 2 | 11,976 | -9.095% |
| 2026-09-11 | 88.89 | 89.30 | 88.89 | 89.30 | -4.492% | 2 | 11,975 | -4.636% |
| 2026-09-10 | 93.50 | 93.50 | 93.50 | 93.50 | +3.762% | 1 | 11,976 | -8.920% |
| 2026-09-09 | 90.12 | 90.12 | 90.11 | 90.11 | +4.670% | 10 | 11,971 | -5.493% |
| 2026-09-08 | 86.23 | 86.27 | 85.86 | 86.09 | +2.476% | 7 | 11,967 | -1.080% |
| 2026-09-04 | 82.75 | 84.01 | 82.75 | 84.01 | +3.550% | 2 | 11,966 | +1.369% |
| 2026-09-03 | 83.09 | 83.09 | 81.13 | 81.13 | -10.105% | 4 | 11,965 | +4.967% |
| 2026-09-02 | 90.25 | 90.25 | 90.25 | 90.25 | -1.517% | 2 | 11,966 | -5.640% |
| 2026-09-01 | 89.53 | 92.60 | 88.84 | 91.64 | +5.116% | 15 | 11,965 | -7.071% |
| 2026-08-31 | 88.32 | 88.51 | 87.15 | 87.18 | +1.549% | 19 | 11,958 | -2.317% |
| 2026-08-28 | 84.30 | 85.85 | 84.28 | 85.85 | +0.633% | 10 | 11,957 | -0.804% |
| 2026-08-27 | 85.50 | 85.78 | 84.71 | 85.31 | -4.232% | 19 | 11,953 | -0.176% |
| 2026-08-26 | 89.14 | 89.68 | 88.77 | 89.08 | -0.391% | 21 | 11,951 | -4.401% |
| 2026-08-25 | 89.00 | 90.11 | 89.00 | 89.43 | -1.084% | 15 | 11,946 | -4.775% |
| 2026-08-24 | 90.48 | 90.52 | 89.81 | 90.41 | +1.756% | 6 | 11,945 | -5.807% |
| 2026-08-21 | 89.90 | 89.91 | 88.81 | 88.85 | -2.094% | 6 | 11,944 | -4.153% |
| 2026-08-20 | 88.47 | 90.84 | 88.44 | 90.75 | +5.523% | 9 | 11,940 | -6.160% |
| 2026-08-19 | 86.42 | 86.42 | 85.05 | 86.00 | -2.217% | 17 | 11,935 | -0.977% |
| 2026-08-18 | 88.03 | 90.37 | 87.58 | 87.95 | +2.986% | 22 | 11,931 | -3.172% |
| 2026-08-17 | 83.55 | 85.41 | 83.37 | 85.40 | +2.842% | 2,997 | 10,454 | -0.281% |
| 2026-08-14 | 81.93 | 85.19 | 81.91 | 83.04 | +2.040% | 4,663 | 7,763 | +2.553% |
| 2026-08-13 | 83.57 | 83.61 | 79.79 | 81.38 | -4.360% | 3,076 | 6,235 | +4.645% |
| 2026-08-12 | 84.56 | 85.09 | 83.48 | 85.09 | +0.247% | 12,447 | 21 | +0.082% |
| 2026-08-11 | 84.88 | 84.88 | 84.88 | 84.88 | -0.012% | 1 | 22 | +0.330% |
| 2026-08-07 | 84.89 | 84.89 | 84.89 | 84.89 | -2.671% | 1 | 21 | +0.318% |
| 2026-08-06 | 87.50 | 87.50 | 87.21 | 87.22 | +1.313% | 3 | 20 | -2.362% |
| 2026-08-05 | 85.20 | 86.48 | 85.20 | 86.09 | +0.443% | 10 | 14 | -1.080% |
| 2026-08-04 | 90.44 | 90.44 | 85.27 | 85.71 | -9.779% | 10 | 10 | -0.642% |
| 2026-08-03 | 100.00 | 100.00 | 95.00 | 95.00 | -3.140% | 3 | 7 | -10.358% |
| 2026-07-10 | 98.11 | 98.11 | 98.08 | 98.08 | -7.016% | 2 | 18 | -13.173% |
| 2026-07-07 | 104.77 | 105.48 | 102.50 | 105.48 | +5.269% | 10 | 20 | -19.264% |
| 2026-07-06 | 101.61 | 101.61 | 100.04 | 100.20 | -6.101% | 13 | 12 | -15.010% |
| 2026-07-02 | 108.62 | 109.82 | 106.71 | 106.71 | +3.672% | 11 | 11 | -20.195% |
| 2026-07-01 | 104.00 | 104.00 | 102.93 | 102.93 | -10.308% | 7 | 4 | -17.264% |
| 2026-06-25 | 114.76 | 114.76 | 114.76 | 114.76 | +2.009% | 1 | 5 | -25.793% |
| 2026-06-23 | 112.50 | 112.50 | 112.50 | 112.50 | +9.756% | 1 | 4 | -24.302% |
| 2026-06-17 | 102.65 | 102.65 | 102.50 | 102.50 | -18.000% | 2 | 3 | -16.917% |
| 2026-06-10 | 125.00 | 125.00 | 125.00 | 125.00 | +18.483% | 1 | 3 | -31.872% |
| 2026-05-27 | 105.50 | 105.50 | 105.50 | 105.50 | -7.618% | 1 | 2 | -19.280% |
| 2026-05-18 | 114.20 | 114.20 | 114.20 | 114.20 | +5.858% | 1 | 1 | -25.429% |
| 2026-05-14 | 107.88 | 107.88 | 107.88 | 107.88 | 0.000% | 1 | 0 | -21.060% |