Dark

SPY20270617P300
SPY Jun 17 2027 300.00 Put (SPY270617P00300000)
option OPRA

EOD

Sep 9, 2026

0.9000+8.434%(+0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.9000	0.9100	0.9000	0.9000	+8.434%	4	4,786	0.000%
2026-09-04	0.8400	0.8400	0.8300	0.8300	-2.353%	550	4,690	+8.434%
2026-09-03	0.8400	0.8500	0.8400	0.8500	-7.609%	143	4,690	+5.882%
2026-09-02	0.9200	0.9200	0.9100	0.9200	-1.075%	150	4,687	-2.174%
2026-09-01	0.9300	0.9300	0.9300	0.9300	+2.198%	1	4,674	-3.226%
2026-08-31	0.9400	0.9500	0.9100	0.9100	-3.191%	41	4,673	-1.099%
2026-08-28	0.9300	0.9500	0.9000	0.9400	-3.093%	286	4,668	-4.255%
2026-08-27	0.9700	0.9700	0.9700	0.9700	-6.731%	51	4,663	-7.216%
2026-08-21	1.0700	1.0700	1.0400	1.0400	-4.587%	6	4,612	-13.462%
2026-08-20	1.0900	1.0900	1.0900	1.0900	0.000%	1	4,610	-17.431%
2026-08-17	1.0900	1.0900	1.0900	1.0900	+4.808%	1	4,609	-17.431%
2026-08-14	1.0400	1.0400	1.0400	1.0400	-0.952%	10	4,610	-13.462%
2026-08-13	1.0400	1.0500	1.0400	1.0500	+1.942%	5	4,610	-14.286%
2026-08-12	1.0500	1.0500	1.0300	1.0300	-4.630%	6	4,605	-12.621%
2026-08-11	1.0800	1.0800	1.0800	1.0800	0.000%	4	4,611	-16.667%
2026-08-10	1.0600	1.0800	1.0600	1.0800	-0.917%	322	4,610	-16.667%
2026-08-07	1.0900	1.0900	1.0900	1.0900	0.000%	1	4,298	-17.431%
2026-08-06	1.0900	1.0900	1.0900	1.0900	-1.802%	2	4,298	-17.431%
2026-08-05	1.1400	1.1400	1.1100	1.1100	-3.478%	58	4,298	-18.919%
2026-08-04	1.1500	1.1500	1.1500	1.1500	-8.730%	2	4,258	-21.739%
2026-08-03	1.2600	1.2600	1.2600	1.2600	-8.029%	1	4,258	-28.571%
2026-07-31	1.3700	1.3700	1.3700	1.3700	+1.481%	1	4,257	-34.307%
2026-07-30	1.4600	1.4600	1.3500	1.3500	-3.571%	111	4,258	-33.333%
2026-07-29	1.4500	1.4500	1.3600	1.4000	-7.285%	23	4,255	-35.714%
2026-07-23	1.5000	1.5100	1.5000	1.5100	+5.594%	51	4,254	-40.397%
2026-07-20	1.4300	1.4300	1.4300	1.4300	-3.378%	2	4,304	-37.063%
2026-07-17	1.4800	1.4800	1.4800	1.4800	+9.630%	2	4,304	-39.189%
2026-07-16	1.3500	1.3500	1.3500	1.3500	0.000%	12	4,302	-33.333%
2026-07-15	1.3500	1.3500	1.3500	1.3500	-2.174%	3	4,302	-33.333%
2026-07-14	1.4000	1.4100	1.3800	1.3800	+1.471%	103	4,305	-34.783%
2026-07-10	1.3600	1.3600	1.3600	1.3600	-2.158%	5	4,304	-33.824%
2026-07-09	1.3900	1.3900	1.3900	1.3900	-2.113%	3	4,299	-35.252%
2026-07-08	1.4200	1.4200	1.4200	1.4200	+1.429%	13	4,299	-36.620%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-7.285%	45	4,312	-35.714%
2026-07-02	1.5100	1.5100	1.5100	1.5100	+2.721%	3	4,355	-40.397%
2026-07-01	1.4800	1.4800	1.4600	1.4700	+2.083%	4,233	4,355	-38.776%
2026-06-30	1.4500	1.4500	1.4200	1.4400	-9.434%	3	488	-37.500%
2026-06-26	1.6100	1.6100	1.5900	1.5900	-0.625%	4	487	-43.396%
2026-06-24	1.6000	1.6000	1.6000	1.6000	-8.571%	1	485	-43.750%
2026-06-23	1.7700	1.7700	1.7500	1.7500	+9.375%	2	485	-48.571%
2026-06-22	1.6000	1.6000	1.6000	1.6000	-1.235%	1	483	-43.750%
2026-06-18	1.6200	1.6200	1.6200	1.6200	+3.185%	3	481	-44.444%
2026-06-17	1.5700	1.5700	1.5700	1.5700	+0.641%	2	481	-42.675%
2026-06-16	1.5600	1.5600	1.5600	1.5600	-0.637%	40	481	-42.308%
2026-06-15	1.5700	1.5700	1.5700	1.5700	-9.249%	3	481	-42.675%
2026-06-12	1.7300	1.7300	1.7300	1.7300	+1.765%	1	481	-47.977%
2026-06-09	1.7000	1.7000	1.7000	1.7000	+3.030%	1	481	-47.059%
2026-06-08	1.6500	1.6500	1.6500	1.6500	-4.070%	3	481	-45.455%
2026-06-05	1.6000	1.7200	1.6000	1.7200	+9.554%	20	481	-47.674%
2026-06-04	1.5700	1.5700	1.5700	1.5700	0.000%	8	463	-42.675%
2026-05-29	1.6200	1.6200	1.5700	1.5700	-4.268%	2	471	-42.675%
2026-05-28	1.6500	1.6600	1.6400	1.6400	-5.202%	162	469	-45.122%
2026-05-27	1.7300	1.7400	1.7300	1.7300	+2.367%	111	628	-47.977%
2026-05-26	1.7000	1.7000	1.6800	1.6900	-3.977%	337	517	-46.746%
2026-05-22	1.7200	1.7700	1.7200	1.7600	+0.571%	384	582	-48.864%
2026-05-21	1.7500	1.7500	1.7500	1.7500	-3.846%	1	204	-48.571%
2026-05-20	1.8200	1.8200	1.8200	1.8200	-5.699%	1	204	-50.549%
2026-05-18	1.8800	1.9400	1.8800	1.9300	0.000%	13	197	-53.368%
2026-05-14	1.9200	1.9300	1.9200	1.9300	+0.521%	2	197	-53.368%
2026-05-13	1.9500	1.9500	1.9200	1.9200	-2.538%	52	195	-53.125%
2026-05-12	2.0000	2.0000	1.9700	1.9700	+2.073%	5	195	-54.315%
2026-05-11	1.9900	1.9900	1.9300	1.9300	-2.030%	7	195	-53.368%
2026-05-08	1.9700	1.9700	1.9700	1.9700	0.000%	2	217	-54.315%
2026-05-07	1.9700	1.9700	1.9700	1.9700	-1.990%	2	216	-54.315%
2026-05-06	2.0300	2.0300	2.0100	2.0100	-7.798%	104	216	-55.224%
2026-05-04	2.1800	2.1800	2.1800	2.1800	+7.921%	1	136	-58.716%
2026-05-01	2.0200	2.0200	2.0200	2.0200	-4.717%	1	135	-55.446%
2026-04-30	2.1200	2.1200	2.1200	2.1200	0.000%	2	135	-57.547%
2026-04-29	2.1200	2.1200	2.1200	2.1200	-3.636%	1	135	-57.547%
2026-04-28	2.2000	2.2000	2.2000	2.2000	+1.382%	1	134	-59.091%
2026-04-27	2.1700	2.1700	2.1700	2.1700	-6.061%	1	133	-58.525%
2026-04-21	2.3100	2.3100	2.3100	2.3100	+4.054%	20	113	-61.039%
2026-04-17	2.2300	2.2300	2.2200	2.2200	-29.073%	14	113	-59.459%
2026-03-31	3.1500	3.1500	3.1300	3.1300	-0.635%	65	113	-71.246%
2026-03-25	3.1800	3.1800	3.1500	3.1500	-4.834%	55	139	-71.429%
2026-03-20	3.2800	3.3100	3.2800	3.3100	+12.585%	2	86	-72.810%
2026-03-10	2.9400	2.9400	2.9400	2.9400	-7.547%	40	84	-69.388%
2026-03-06	3.1800	3.1800	3.1800	3.1800	+25.692%	1	49	-71.698%
2026-02-09	2.5300	2.5300	2.5300	2.5300	-4.887%	1	48	-64.427%
2026-01-30	2.6600	2.6600	2.6600	2.6600	+8.571%	2	48	-66.165%
2026-01-23	2.4500	2.4500	2.4500	2.4500	-8.240%	2	46	-63.265%
2026-01-21	2.6700	2.6700	2.6700	2.6700	+8.980%	3	44	-66.292%
2026-01-16	2.4500	2.4500	2.4500	2.4500	+0.823%	5	43	-63.265%
2026-01-13	2.4300	2.4300	2.4300	2.4300	-2.800%	1	43	-62.963%
2026-01-05	2.5000	2.5000	2.5000	2.5000	-1.961%	3	40	-64.000%
2025-12-23	2.5500	2.5500	2.5500	2.5500	-7.609%	1	40	-64.706%
2025-12-19	2.7600	2.7600	2.7600	2.7600	-8.000%	10	40	-67.391%
2025-12-17	3.0000	3.0000	3.0000	3.0000	+1.351%	8	40	-70.000%
2025-12-12	2.9600	2.9600	2.9600	2.9600	-3.583%	8	47	-69.595%
2025-12-01	3.0700	3.0700	3.0700	3.0700	-20.466%	10	39	-70.684%
2025-11-21	3.8600	3.8600	3.8600	3.8600	+4.891%	20	29	-76.684%
2025-11-18	3.6800	3.6800	3.6800	3.6800	+7.289%	1	9	-75.543%
2025-11-13	3.4300	3.4300	3.4300	3.4300	+8.889%	1	10	-73.761%
2025-11-10	3.1500	3.1500	3.1500	3.1500	-10.765%	23	9	-71.429%
2025-11-07	3.4200	3.5300	3.4100	3.5300	+5.373%	8	23	-74.504%
2025-11-06	3.3000	3.3500	3.2900	3.3500	+9.477%	15	15	-73.134%
2025-11-03	3.0600	3.0600	3.0600	3.0600	0.000%	1	1	-70.588%
2025-10-24	3.0600	3.0600	3.0600	3.0600	0.000%	1	1	-70.588%

.dark-mode .fKV5mT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fKV5mT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P300SPY Jun 17 2027 300.00 Put (SPY270617P00300000)option OPRA

SPY20270617P300
SPY Jun 17 2027 300.00 Put (SPY270617P00300000)
option OPRA