Dark

SPY20270617P200
SPY Jun 17 2027 200.00 Put (SPY270617P00200000)
option OPRA

EOD

Sep 8, 2026

0.3200+6.667%(+0.0200)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.3200	0.3200	0.3200	0.3200	+6.667%	170	3,621	0.000%
2026-09-04	0.3000	0.3000	0.3000	0.3000	0.000%	10	3,791	+6.667%
2026-09-03	0.3100	0.3100	0.3000	0.3000	-11.765%	3	3,791	+6.667%
2026-08-31	0.3500	0.3500	0.3400	0.3400	0.000%	10	3,794	-5.882%
2026-08-27	0.3400	0.3400	0.3400	0.3400	-2.857%	10	3,793	-5.882%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-5.405%	1	3,793	-8.571%
2026-08-25	0.3700	0.3700	0.3700	0.3700	-2.632%	4	3,793	-13.514%
2026-08-24	0.3800	0.3800	0.3800	0.3800	-5.000%	102	3,789	-15.789%
2026-08-20	0.4000	0.4000	0.4000	0.4000	-2.439%	24	3,707	-20.000%
2026-08-18	0.4000	0.4100	0.4000	0.4100	+2.500%	6	3,683	-21.951%
2026-08-17	0.3800	0.4100	0.3800	0.4000	+2.564%	810	3,677	-20.000%
2026-08-14	0.3900	0.3900	0.3900	0.3900	+2.632%	60	3,006	-17.949%
2026-08-13	0.3800	0.3900	0.3800	0.3800	-2.564%	693	3,066	-15.789%
2026-08-12	0.3900	0.3900	0.3800	0.3900	0.000%	533	2,381	-17.949%
2026-08-11	0.4000	0.4000	0.3900	0.3900	0.000%	34	1,930	-17.949%
2026-08-10	0.3900	0.3900	0.3900	0.3900	-2.500%	450	1,900	-17.949%
2026-08-06	0.4000	0.4000	0.4000	0.4000	-2.439%	21	1,692	-20.000%
2026-08-05	0.4100	0.4100	0.4100	0.4100	-10.870%	5	1,671	-21.951%
2026-08-04	0.4600	0.4600	0.4600	0.4600	0.000%	100	1,668	-30.435%
2026-08-03	0.4800	0.4800	0.4600	0.4600	-6.122%	10	1,697	-30.435%
2026-07-31	0.4900	0.4900	0.4900	0.4900	-14.035%	100	1,698	-34.694%
2026-07-24	0.5700	0.5700	0.5700	0.5700	+1.786%	1	1,598	-43.860%
2026-07-23	0.5600	0.5700	0.5600	0.5600	+12.000%	383	1,598	-42.857%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-1.961%	1	1,598	-36.000%
2026-07-13	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,598	-37.255%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+2.041%	2	1,597	-36.000%
2026-07-09	0.4900	0.4900	0.4900	0.4900	-3.922%	1	1,598	-34.694%
2026-07-07	0.5300	0.5300	0.5100	0.5100	-1.923%	43	1,597	-37.255%
2026-07-06	0.5200	0.5200	0.5200	0.5200	-1.887%	12	1,637	-38.462%
2026-07-01	0.5300	0.5300	0.5300	0.5300	-3.636%	8	1,628	-39.623%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-8.333%	40	1,636	-41.818%
2026-06-18	0.6000	0.6000	0.6000	0.6000	+9.091%	10	1,619	-46.667%
2026-06-16	0.5700	0.5700	0.5500	0.5500	-15.385%	14	1,619	-41.818%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,615	-50.769%
2026-06-03	0.6400	0.6400	0.6400	0.6400	+12.281%	10	1,615	-50.000%
2026-06-01	0.5700	0.5700	0.5700	0.5700	-12.308%	1	1,615	-43.860%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-10.959%	4	1,615	-50.769%
2026-05-18	0.7100	0.7300	0.7100	0.7300	+2.817%	21	1,615	-56.164%
2026-05-15	0.7200	0.7200	0.7100	0.7100	+2.899%	2	1,615	-54.930%
2026-05-14	0.6900	0.6900	0.6900	0.6900	-2.817%	820	1,636	-53.623%
2026-05-13	0.7200	0.7200	0.7100	0.7100	-4.054%	393	1,111	-54.930%
2026-05-08	0.7400	0.7400	0.7400	0.7400	-2.632%	1	1,111	-56.757%
2026-05-07	0.7600	0.7600	0.7600	0.7600	+1.333%	6	1,111	-57.895%
2026-05-06	0.7600	0.7800	0.7500	0.7500	-2.597%	780	1,111	-57.333%
2026-05-01	0.7700	0.7700	0.7700	0.7700	-4.938%	1	342	-58.442%
2026-04-30	0.8400	0.8400	0.8100	0.8100	-2.410%	30	342	-60.494%
2026-04-29	0.8300	0.8300	0.8300	0.8300	-1.190%	1	342	-61.446%
2026-04-28	0.8800	0.8800	0.8400	0.8400	+1.205%	2	342	-61.905%
2026-04-22	0.8400	0.8400	0.8300	0.8300	-2.353%	51	342	-61.446%
2026-04-21	0.8400	0.8500	0.8400	0.8500	0.000%	2	342	-62.353%
2026-04-20	0.8500	0.8500	0.8500	0.8500	-1.163%	1	342	-62.353%
2026-04-17	0.8500	0.8600	0.8400	0.8600	-13.131%	109	341	-62.791%
2026-04-09	0.9900	0.9900	0.9900	0.9900	-17.500%	2	264	-67.677%
2026-04-07	1.1400	1.2000	1.1400	1.2000	+5.263%	4	262	-73.333%
2026-04-01	1.1500	1.1500	1.1400	1.1400	-6.557%	30	262	-71.930%
2026-03-31	1.3100	1.3100	1.2200	1.2200	-14.685%	2	239	-73.770%
2026-03-30	1.3300	1.4300	1.3300	1.4300	+2.143%	13	238	-77.622%
2026-03-27	1.4000	1.4000	1.3900	1.4000	+12.903%	45	225	-77.143%
2026-03-26	1.2500	1.2500	1.2400	1.2400	+0.813%	20	240	-74.194%
2026-03-23	1.2200	1.2300	1.2200	1.2300	-4.651%	11	250	-73.984%
2026-03-20	1.2900	1.2900	1.2900	1.2900	+2.381%	2	249	-75.194%
2026-03-19	1.2600	1.2600	1.2600	1.2600	-1.563%	1	247	-74.603%
2026-03-09	1.2800	1.2800	1.2800	1.2800	-2.290%	10	247	-75.000%
2026-03-06	1.2100	1.3100	1.2100	1.3100	+8.264%	30	247	-75.573%
2026-03-03	1.2100	1.2100	1.2100	1.2100	+16.346%	20	247	-73.554%
2026-02-26	1.0400	1.0400	1.0400	1.0400	+2.970%	10	256	-69.231%
2026-02-25	0.9900	1.0100	0.9900	1.0100	-4.717%	20	227	-68.317%
2026-02-23	1.0600	1.0600	1.0600	1.0600	-2.752%	11	227	-69.811%
2026-02-13	1.0900	1.0900	1.0900	1.0900	+13.542%	1	226	-70.642%
2026-02-09	0.9600	0.9600	0.9600	0.9600	-1.031%	2	226	-66.667%
2026-02-04	0.9700	0.9700	0.9700	0.9700	+4.301%	1	224	-67.010%
2026-01-28	0.9300	0.9300	0.9300	0.9300	+1.087%	1	224	-65.591%
2026-01-23	0.9200	0.9200	0.9200	0.9200	-8.911%	1	223	-65.217%
2026-01-20	1.0100	1.0100	1.0100	1.0100	0.000%	1	222	-68.317%
2026-01-14	1.0100	1.0100	1.0100	1.0100	+14.773%	100	222	-68.317%
2026-01-09	0.8800	0.8800	0.8800	0.8800	-6.383%	8	122	-63.636%
2026-01-06	0.9400	0.9400	0.9400	0.9400	-6.931%	10	121	-65.957%
2025-12-31	1.0100	1.0100	1.0100	1.0100	+1.000%	100	12	-68.317%
2025-12-24	1.0000	1.0000	1.0000	1.0000	-16.667%	1	11	-68.000%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-6.250%	1	11	-73.333%
2025-11-14	1.3600	1.3600	1.2800	1.2800	-3.030%	2	10	-75.000%
2025-11-06	1.3200	1.3200	1.3200	1.3200	+10.000%	2	8	-75.758%
2025-10-30	1.2200	1.2200	1.2000	1.2000	0.000%	4	8	-73.333%
2025-10-29	1.2000	1.2000	1.2000	1.2000	-0.826%	1	4	-73.333%
2025-10-24	1.2100	1.2100	1.2100	1.2100	0.000%	3	3	-73.554%

.dark-mode .v9lM9c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9lM9c{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P200SPY Jun 17 2027 200.00 Put (SPY270617P00200000)option OPRA

SPY20270617P200
SPY Jun 17 2027 200.00 Put (SPY270617P00200000)
option OPRA