Dark

SPY20270617P350
SPY Jun 17 2027 350.00 Put (SPY270617P00350000)
option OPRA

EOD

Sep 8, 2026

1.28+2.400%(+0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.2800	1.2800	1.2800	1.2800	+2.400%	10	578	0.000%
2026-09-03	1.2500	1.2500	1.2500	1.2500	-6.716%	21	578	+2.400%
2026-09-02	1.3400	1.3400	1.3400	1.3400	-0.741%	1	558	-4.478%
2026-08-31	1.3900	1.3900	1.3500	1.3500	-4.930%	6	558	-5.185%
2026-08-27	1.4200	1.4200	1.4200	1.4200	-9.554%	1	561	-9.859%
2026-08-21	1.5700	1.5700	1.5700	1.5700	-1.258%	1	562	-18.471%
2026-08-19	1.5900	1.5900	1.5900	1.5900	-4.217%	1	562	-19.497%
2026-08-18	1.6600	1.6600	1.6600	1.6600	+7.097%	1	563	-22.892%
2026-08-12	1.5500	1.5500	1.5500	1.5500	-3.125%	1	562	-17.419%
2026-08-10	1.6000	1.6000	1.6000	1.6000	-1.235%	1	561	-20.000%
2026-08-06	1.6200	1.6200	1.6200	1.6200	0.000%	46	561	-20.988%
2026-08-05	1.6300	1.6300	1.6200	1.6200	-11.475%	2	561	-20.988%
2026-08-03	1.8300	1.8300	1.8300	1.8300	-4.687%	2	561	-30.055%
2026-07-31	1.9200	1.9200	1.9200	1.9200	-6.341%	1	561	-33.333%
2026-07-30	2.0500	2.0500	2.0500	2.0500	-6.818%	1	560	-37.561%
2026-07-29	2.1100	2.2000	2.1100	2.2000	+8.911%	3	559	-41.818%
2026-07-28	2.0200	2.0200	2.0200	2.0200	-4.265%	1	561	-36.634%
2026-07-27	2.1100	2.1100	2.1100	2.1100	-4.525%	1	560	-39.336%
2026-07-23	2.2100	2.2100	2.2000	2.2100	+8.333%	10	560	-42.081%
2026-07-16	2.0400	2.0400	2.0400	2.0400	+2.000%	2	569	-37.255%
2026-07-15	2.0000	2.0000	2.0000	2.0000	-2.439%	1	571	-36.000%
2026-07-14	2.0500	2.0500	2.0500	2.0500	+0.985%	2	571	-37.561%
2026-07-10	2.0400	2.0400	2.0300	2.0300	-0.976%	19	571	-36.946%
2026-07-09	2.0500	2.0500	2.0500	2.0500	-3.756%	2	579	-37.561%
2026-07-08	2.1400	2.2600	2.1300	2.1300	+2.899%	5	579	-39.906%
2026-07-06	2.0900	2.0900	2.0700	2.0700	-1.896%	15	578	-38.164%
2026-07-01	2.1100	2.1100	2.1100	2.1100	-0.472%	1	591	-39.336%
2026-06-30	2.1200	2.1200	2.1200	2.1200	-2.304%	3	591	-39.623%
2026-06-29	2.1700	2.1700	2.1700	2.1700	-8.439%	2	590	-41.014%
2026-06-18	2.3700	2.3700	2.3700	2.3700	+3.493%	47	553	-45.992%
2026-06-16	2.2600	2.2900	2.2600	2.2900	-0.435%	18	553	-44.105%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-8.730%	1	535	-44.348%
2026-06-12	2.5200	2.5200	2.5200	2.5200	-9.025%	1	535	-49.206%
2026-06-11	2.7700	2.7700	2.7700	2.7700	+3.358%	100	535	-53.791%
2026-06-10	2.6800	2.6800	2.6800	2.6800	+8.943%	1	435	-52.239%
2026-06-09	2.4600	2.4600	2.4600	2.4600	+5.579%	10	436	-47.967%
2026-06-04	2.3300	2.3300	2.3300	2.3300	+0.866%	8	436	-45.064%
2026-05-29	2.3700	2.3700	2.3100	2.3100	-9.055%	4	428	-44.589%
2026-05-27	2.5400	2.5400	2.5400	2.5400	+3.252%	1	427	-49.606%
2026-05-26	2.4900	2.4900	2.4600	2.4600	-3.150%	22	427	-47.967%
2026-05-22	2.5400	2.5400	2.5400	2.5400	-5.224%	6	419	-49.606%
2026-05-20	2.6800	2.6800	2.6800	2.6800	-2.545%	10	413	-52.239%
2026-05-18	2.7500	2.7500	2.7500	2.7500	-2.135%	1	411	-53.455%
2026-05-13	2.8400	2.8400	2.7900	2.8100	-1.748%	110	411	-54.448%
2026-05-11	2.8600	2.8600	2.8600	2.8600	-7.443%	10	411	-55.245%
2026-05-05	3.0000	3.0900	3.0000	3.0900	-0.962%	13	328	-58.576%
2026-05-04	3.1200	3.1200	3.1200	3.1200	+4.000%	98	315	-58.974%
2026-05-01	2.9600	3.0000	2.9600	3.0000	-1.316%	11	324	-57.333%
2026-04-30	3.0600	3.0600	3.0400	3.0400	-5.590%	4	324	-57.895%
2026-04-29	3.2200	3.2200	3.2200	3.2200	+2.222%	10	323	-60.248%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-3.963%	2	323	-59.365%
2026-04-23	3.2900	3.2900	3.2800	3.2800	+1.235%	11	321	-60.976%
2026-04-22	3.2400	3.2400	3.2400	3.2400	-2.994%	2	321	-60.494%
2026-04-21	3.3400	3.3400	3.3400	3.3400	+1.520%	2	320	-61.677%
2026-04-20	3.2700	3.2900	3.2700	3.2900	+1.231%	7	322	-61.094%
2026-04-17	3.2300	3.3000	3.2300	3.2500	-4.692%	33	327	-60.615%
2026-04-16	3.4200	3.4200	3.4100	3.4100	-1.159%	16	322	-62.463%
2026-04-15	3.4600	3.4600	3.4500	3.4500	-8.000%	4	321	-62.899%
2026-04-08	3.6500	3.7500	3.6500	3.7500	-13.793%	2	321	-65.867%
2026-04-07	4.3500	4.3500	4.3500	4.3500	-1.136%	1	321	-70.575%
2026-04-01	4.4000	4.4000	4.4000	4.4000	-4.968%	1	321	-70.909%
2026-03-31	4.9000	4.9000	4.6300	4.6300	-15.046%	31	321	-72.354%
2026-03-30	5.2500	5.4500	5.2500	5.4500	-1.625%	2	327	-76.514%
2026-03-27	5.3900	5.5400	5.3900	5.5400	+9.703%	7	327	-76.895%
2026-03-26	5.0500	5.0500	5.0500	5.0500	+5.649%	5	328	-74.653%
2026-03-24	4.7800	4.7800	4.7800	4.7800	+3.463%	1	328	-73.222%
2026-03-23	4.6200	4.6200	4.6200	4.6200	+0.217%	4	327	-72.294%
2026-03-19	4.8500	4.8500	4.6100	4.6100	+5.251%	2	323	-72.234%
2026-03-16	4.3800	4.3800	4.3800	4.3800	-8.940%	1	321	-70.776%
2026-03-13	4.7600	4.8100	4.7600	4.8100	+3.219%	34	320	-73.389%
2026-03-10	4.4500	4.6600	4.4500	4.6600	-6.800%	3	324	-72.532%
2026-03-09	5.0000	5.0000	5.0000	5.0000	+7.066%	1	323	-74.400%
2026-03-06	4.6700	4.6700	4.6700	4.6700	+16.459%	1	322	-72.591%
2026-03-04	4.0100	4.0100	4.0100	4.0100	-7.390%	1	323	-68.080%
2026-03-03	4.3300	4.3300	4.3300	4.3300	+9.343%	5	322	-70.439%
2026-02-25	3.9600	3.9600	3.9600	3.9600	+0.253%	1	322	-67.677%
2026-02-20	3.9800	3.9800	3.9500	3.9500	-4.358%	41	322	-67.595%
2026-02-18	4.1300	4.1300	4.1300	4.1300	+10.133%	1	361	-69.007%
2026-02-09	3.7600	3.7600	3.7500	3.7500	-6.250%	3	360	-65.867%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+5.263%	5	357	-68.000%
2026-02-03	3.7400	3.8000	3.7400	3.8000	+2.151%	26	355	-66.316%
2026-02-02	3.7200	3.7200	3.7200	3.7200	-1.326%	25	379	-65.591%
2026-01-30	3.7700	3.7700	3.7700	3.7700	+3.571%	10	354	-66.048%
2026-01-27	3.6400	3.6600	3.6400	3.6400	0.000%	32	344	-64.835%
2026-01-26	3.6400	3.6400	3.6400	3.6400	+0.831%	2	362	-64.835%
2026-01-22	3.6800	3.6800	3.6100	3.6100	-7.436%	29	360	-64.543%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-2.256%	1	331	-67.179%
2026-01-20	3.9900	3.9900	3.9900	3.9900	+9.917%	30	331	-67.920%
2026-01-16	3.6500	3.6500	3.6300	3.6300	-1.090%	33	268	-64.738%
2026-01-15	3.6700	3.6700	3.6700	3.6700	+3.672%	1	268	-65.123%
2026-01-13	3.5400	3.5400	3.5400	3.5400	-0.282%	1	267	-63.842%
2026-01-12	3.5600	3.5600	3.5500	3.5500	+1.140%	3	266	-63.944%
2026-01-09	3.5100	3.5100	3.5100	3.5100	-5.898%	1	263	-63.533%
2026-01-06	3.7300	3.7300	3.7300	3.7300	-2.356%	1	262	-65.684%
2025-12-31	3.8200	3.8200	3.8200	3.8200	+3.243%	10	251	-66.492%
2025-12-30	3.7000	3.7000	3.7000	3.7000	-1.333%	10	251	-65.405%
2025-12-24	3.7500	3.7500	3.7500	3.7500	-1.055%	10	231	-65.867%
2025-12-23	3.7800	3.7900	3.7800	3.7900	-0.525%	22	231	-66.227%
2025-12-22	3.8100	3.8100	3.8100	3.8100	-11.395%	1	209	-66.404%
2025-12-08	4.3000	4.3000	4.3000	4.3000	-1.826%	1	208	-70.233%
2025-12-01	4.3800	4.3800	4.3800	4.3800	-4.158%	6	207	-70.776%
2025-11-26	4.5700	4.5700	4.5700	4.5700	-11.262%	6	201	-71.991%
2025-11-17	5.1500	5.1500	5.1500	5.1500	+12.200%	200	201	-75.146%
2025-11-10	4.5900	4.5900	4.5900	4.5900	+0.218%	1	1	-72.113%
2025-11-03	4.5800	4.5800	4.5800	4.5800	0.000%	1	0	-72.052%

.dark-mode .L6fcvF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6fcvF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P350SPY Jun 17 2027 350.00 Put (SPY270617P00350000)option OPRA

SPY20270617P350
SPY Jun 17 2027 350.00 Put (SPY270617P00350000)
option OPRA