Dark

SPY20270617P400
SPY Jun 17 2027 400.00 Put (SPY270617P00400000)
option OPRA

EOD

Sep 10, 2026

2.05+10.811%(+0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0500	2.0600	2.0500	2.0500	+10.811%	15	4,376	0.000%
2026-09-08	1.8500	1.8500	1.8500	1.8500	+3.933%	5	4,375	+10.811%
2026-09-04	1.8100	1.8100	1.7800	1.7800	-10.101%	3	4,372	+15.169%
2026-09-02	1.9800	1.9800	1.9800	1.9800	-3.883%	2	4,372	+3.535%
2026-09-01	1.9700	2.0600	1.9700	2.0600	+5.102%	98	4,372	-0.485%
2026-08-31	2.0600	2.0600	1.9600	1.9600	-2.970%	23	4,372	+4.592%
2026-08-28	2.0000	2.0200	2.0000	2.0200	+0.498%	8	4,364	+1.485%
2026-08-27	2.0400	2.0400	2.0100	2.0100	-9.459%	17	4,361	+1.990%
2026-08-24	2.2600	2.2700	2.2200	2.2200	-0.448%	13	4,361	-7.658%
2026-08-21	2.2600	2.2600	2.2300	2.2300	-1.762%	4	4,361	-8.072%
2026-08-19	2.2700	2.2700	2.2700	2.2700	-3.814%	6	4,360	-9.692%
2026-08-18	2.3600	2.3600	2.3600	2.3600	0.000%	1	4,354	-13.136%
2026-08-17	2.3600	2.3600	2.3600	2.3600	+3.965%	38	4,353	-13.136%
2026-08-13	2.2600	2.2700	2.2600	2.2700	+0.889%	2	4,353	-9.692%
2026-08-12	2.2700	2.2800	2.2500	2.2500	-3.846%	3	4,351	-8.889%
2026-08-11	2.3200	2.3400	2.3200	2.3400	+1.299%	43	4,350	-12.393%
2026-08-10	2.2800	2.3100	2.2800	2.3100	-0.858%	16	4,369	-11.255%
2026-08-07	2.3200	2.3400	2.3100	2.3300	-0.851%	29	4,371	-12.017%
2026-08-06	2.3700	2.3700	2.3200	2.3500	0.000%	18	4,371	-12.766%
2026-08-05	2.3700	2.3800	2.3400	2.3500	-3.689%	11	4,371	-12.766%
2026-08-04	2.5400	2.5400	2.4400	2.4400	-6.870%	21	4,362	-15.984%
2026-08-03	2.6200	2.6200	2.6200	2.6200	-6.093%	1	4,379	-21.756%
2026-07-31	2.7900	2.7900	2.7900	2.7900	-3.793%	50	4,379	-26.523%
2026-07-28	2.9000	2.9000	2.9000	2.9000	-2.357%	1	4,379	-29.310%
2026-07-27	2.9700	2.9700	2.9700	2.9700	-4.502%	1	4,378	-30.976%
2026-07-24	3.0900	3.1100	3.0900	3.1100	-2.813%	2	4,377	-34.084%
2026-07-23	3.2500	3.2500	3.2000	3.2000	+4.575%	2	4,378	-35.938%
2026-07-20	3.0000	3.0600	3.0000	3.0600	+2.341%	2	4,376	-33.007%
2026-07-16	2.8900	2.9900	2.8700	2.9900	+3.460%	4	4,377	-31.438%
2026-07-15	2.9900	2.9900	2.8900	2.8900	-1.701%	5	4,377	-29.066%
2026-07-13	2.9400	2.9400	2.9400	2.9400	+2.083%	10	4,372	-30.272%
2026-07-10	2.9200	2.9200	2.8800	2.8800	-2.041%	7	4,372	-28.819%
2026-07-09	2.9700	2.9700	2.9300	2.9400	-8.125%	8	4,373	-30.272%
2026-07-08	3.1400	3.2000	3.1400	3.2000	+7.023%	5	4,374	-35.938%
2026-07-07	3.0300	3.0300	2.9900	2.9900	+1.356%	3	4,378	-31.438%
2026-07-06	2.9600	2.9600	2.9500	2.9500	-2.640%	2	4,379	-30.508%
2026-07-01	3.0300	3.0300	3.0300	3.0300	+0.331%	10	4,377	-32.343%
2026-06-30	3.0400	3.0400	3.0200	3.0200	-3.205%	11	4,377	-32.119%
2026-06-29	3.1200	3.1200	3.1200	3.1200	-6.024%	45	4,378	-34.295%
2026-06-25	3.3600	3.3600	3.3200	3.3200	-4.598%	16	4,378	-38.253%
2026-06-24	3.4800	3.4800	3.4800	3.4800	+2.959%	3	4,378	-41.092%
2026-06-22	3.2500	3.3800	3.2500	3.3800	-0.880%	1,004	4,378	-39.349%
2026-06-18	3.4000	3.4100	3.4000	3.4100	-4.482%	6	3,366	-39.883%
2026-06-17	3.5700	3.5700	3.5700	3.5700	+11.215%	5	3,366	-42.577%
2026-06-16	3.2300	3.2300	3.2100	3.2100	-2.134%	3	3,366	-36.137%
2026-06-15	3.2500	3.2800	3.2100	3.2800	-17.172%	23	3,390	-37.500%
2026-06-11	3.9400	3.9600	3.9400	3.9600	+1.538%	5	3,390	-48.232%
2026-06-10	3.8800	3.9100	3.8600	3.9000	+7.735%	11	3,385	-47.436%
2026-06-09	3.3400	3.8200	3.3400	3.6200	+6.471%	27	3,385	-43.370%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-10.053%	1	3,384	-39.706%
2026-06-05	3.4400	3.7800	3.4400	3.7800	+15.244%	23	3,384	-45.767%
2026-06-04	3.4800	3.4800	3.2800	3.2800	-4.928%	15	3,388	-37.500%
2026-06-03	3.4500	3.4500	3.4500	3.4500	+2.985%	1	3,383	-40.580%
2026-06-02	3.3500	3.3500	3.3500	3.3500	+1.515%	1	3,382	-38.806%
2026-06-01	3.3000	3.3000	3.3000	3.3000	0.000%	50	3,381	-37.879%
2026-05-29	3.3600	3.3600	3.3000	3.3000	-4.070%	6	3,331	-37.879%
2026-05-28	3.5200	3.5200	3.4400	3.4400	-3.911%	40	3,330	-40.407%
2026-05-26	3.5300	3.6000	3.5300	3.5800	-1.377%	2,586	3,290	-42.737%
2026-05-22	3.5700	3.6300	3.5700	3.6300	-0.548%	4	1,148	-43.526%
2026-05-21	3.7000	3.7000	3.6500	3.6500	-4.700%	3	1,146	-43.836%
2026-05-20	3.9100	3.9100	3.8300	3.8300	-2.296%	40	1,146	-46.475%
2026-05-19	3.9200	3.9200	3.9200	3.9200	+0.771%	363	1,145	-47.704%
2026-05-18	3.9100	4.0000	3.8900	3.8900	-2.750%	28	1,145	-47.301%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+2.564%	2	1,145	-48.750%
2026-05-14	4.0000	4.0000	3.9000	3.9000	-2.010%	58	776	-47.436%
2026-05-13	4.0000	4.0000	3.9800	3.9800	-2.689%	10	741	-48.492%
2026-05-11	4.0600	4.0900	4.0200	4.0900	+0.491%	92	741	-49.878%
2026-05-08	4.0700	4.0700	4.0700	4.0700	-1.928%	4	704	-49.631%
2026-05-07	4.1200	4.1500	4.1200	4.1500	+0.484%	51	704	-50.602%
2026-05-06	4.1400	4.1400	4.1200	4.1300	-3.730%	454	703	-50.363%
2026-05-05	4.3000	4.3000	4.2900	4.2900	+0.941%	12	280	-52.214%
2026-05-04	4.2500	4.2500	4.2500	4.2500	+0.473%	2	268	-51.765%
2026-05-01	4.2100	4.2300	4.2100	4.2300	-1.856%	10	256	-51.537%
2026-04-30	4.4500	4.4500	4.3000	4.3100	-4.857%	6	256	-52.436%
2026-04-29	4.5400	4.5500	4.5300	4.5300	+1.116%	13	255	-54.746%
2026-04-27	4.4800	4.4800	4.4800	4.4800	-1.322%	2	256	-54.241%
2026-04-24	4.5400	4.5400	4.5400	4.5400	-2.366%	1	254	-54.846%
2026-04-22	4.6500	4.6700	4.6400	4.6500	-3.326%	6	253	-55.914%
2026-04-21	4.6400	4.8100	4.6400	4.8100	+2.340%	43	278	-57.380%
2026-04-20	4.7000	4.7000	4.7000	4.7000	+0.427%	10	278	-56.383%
2026-04-17	4.7000	4.7000	4.6100	4.6800	-3.704%	61	275	-56.197%
2026-04-16	4.9700	4.9700	4.8600	4.8600	-1.018%	12	220	-57.819%
2026-04-15	4.8800	4.9100	4.8800	4.9100	-1.207%	6	219	-58.248%
2026-04-14	4.9700	4.9700	4.9700	4.9700	-3.495%	1	214	-58.753%
2026-04-13	5.3000	5.3000	5.1500	5.1500	-0.387%	13	213	-60.194%
2026-04-10	5.1700	5.1700	5.1700	5.1700	0.000%	1	200	-60.348%
2026-04-09	5.1700	5.1700	5.1700	5.1700	-5.829%	4	199	-60.348%
2026-04-08	5.3200	5.4900	5.3200	5.4900	-14.619%	9	199	-62.659%
2026-04-07	6.2100	6.4300	6.2100	6.4300	+4.894%	20	198	-68.118%
2026-04-06	6.0200	6.1300	6.0200	6.1300	-2.698%	5	198	-66.558%
2026-04-02	6.5100	6.5100	6.3000	6.3000	-16.446%	2	193	-67.460%
2026-03-31	7.5400	7.5400	7.5400	7.5400	-7.028%	5	193	-72.812%
2026-03-30	8.1000	8.2500	8.1000	8.1100	-1.098%	4	188	-74.723%
2026-03-27	8.2000	8.2000	8.2000	8.2000	+11.717%	1	184	-75.000%
2026-03-26	7.2200	7.3400	7.2200	7.3400	+8.100%	5	184	-72.071%
2026-03-23	6.7900	6.7900	6.7900	6.7900	-10.422%	30	179	-69.809%
2026-03-20	7.5800	7.5800	7.5800	7.5800	+21.865%	1	149	-72.955%
2026-03-17	6.2200	6.2200	6.2200	6.2200	-3.266%	1	149	-67.042%
2026-03-10	6.4300	6.4300	6.4300	6.4300	-8.143%	1	149	-68.118%
2026-03-09	7.4600	7.4600	7.0000	7.0000	+5.105%	13	149	-70.714%
2026-03-06	6.6600	6.6600	6.6600	6.6600	+13.073%	1	158	-69.219%
2026-03-04	6.0500	6.0500	5.8900	5.8900	-2.805%	6	157	-65.195%
2026-02-27	6.0600	6.0600	6.0600	6.0600	+5.759%	5	161	-66.172%
2026-02-26	5.7300	5.7300	5.7300	5.7300	-0.348%	4	156	-64.223%
2026-02-24	5.7700	5.7700	5.7500	5.7500	-3.685%	10	159	-64.348%
2026-02-20	6.0000	6.0000	5.9700	5.9700	+3.466%	10	155	-65.662%
2026-02-18	5.7200	5.7700	5.7200	5.7700	-5.255%	12	147	-64.471%
2026-02-17	6.0900	6.0900	6.0900	6.0900	+2.525%	2	146	-66.338%
2026-02-13	5.9500	5.9500	5.9400	5.9400	+8.592%	3	144	-65.488%
2026-02-09	5.5600	5.5600	5.4700	5.4700	-6.814%	6	144	-62.523%
2026-02-05	5.8700	5.8700	5.8700	5.8700	+4.821%	1	139	-65.077%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+5.860%	1	139	-63.393%
2026-01-27	5.2900	5.2900	5.2900	5.2900	-0.564%	4	139	-61.248%
2026-01-23	5.3200	5.3200	5.3200	5.3200	+1.141%	1	139	-61.466%
2026-01-22	5.2600	5.2600	5.2600	5.2600	-9.622%	15	138	-61.027%
2026-01-20	5.8200	5.8200	5.8200	5.8200	+13.010%	4	123	-64.777%
2026-01-12	5.1500	5.1500	5.1500	5.1500	-2.091%	1	119	-60.194%
2026-01-09	5.2600	5.2600	5.2600	5.2600	-2.412%	2	120	-61.027%
2026-01-08	5.3900	5.3900	5.3900	5.3900	-0.370%	3	122	-61.967%
2026-01-06	5.4200	5.4200	5.4100	5.4100	-1.993%	8	119	-62.107%
2025-12-29	5.5200	5.5200	5.5200	5.5200	+1.099%	1	111	-62.862%
2025-12-26	5.4600	5.4600	5.4600	5.4600	-1.444%	4	111	-62.454%
2025-12-22	5.5700	5.5700	5.5400	5.5400	-14.241%	26	107	-62.996%
2025-12-17	6.4900	6.4900	6.4600	6.4600	+3.360%	159	89	-68.266%
2025-12-16	6.4300	6.4500	6.2500	6.2500	-0.478%	7	89	-67.200%
2025-12-12	6.4000	6.4000	6.2400	6.2800	+2.614%	3	82	-67.357%
2025-12-05	6.1200	6.1200	6.1200	6.1200	-6.135%	1	80	-66.503%
2025-12-01	6.3700	6.5200	6.3700	6.5200	-0.761%	12	79	-68.558%
2025-11-28	6.5700	6.5700	6.5700	6.5700	-4.920%	49	67	-68.798%
2025-11-25	6.9100	6.9100	6.9100	6.9100	-20.483%	5	22	-70.333%
2025-11-20	8.6900	8.6900	8.6900	8.6900	+9.722%	6	22	-76.410%
2025-11-19	7.9200	7.9200	7.9200	7.9200	+3.665%	5	16	-74.116%
2025-11-18	7.7500	7.8300	7.6400	7.6400	+5.234%	7	13	-73.168%
2025-11-17	7.2600	7.2600	7.2600	7.2600	+1.255%	1	9	-71.763%
2025-11-13	7.1300	7.1700	7.1300	7.1700	+6.222%	2	9	-71.409%
2025-11-12	6.7500	6.7500	6.7500	6.7500	-2.878%	2	8	-69.630%
2025-11-10	6.9500	6.9500	6.9500	6.9500	-2.525%	1	6	-70.504%
2025-11-07	7.1300	7.1300	7.1300	7.1300	+1.567%	4	5	-71.248%
2025-11-04	7.0200	7.0200	7.0200	7.0200	0.000%	1	1	-70.798%

.dark-mode .q7lQFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7lQFG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P400SPY Jun 17 2027 400.00 Put (SPY270617P00400000)option OPRA

SPY20270617P400
SPY Jun 17 2027 400.00 Put (SPY270617P00400000)
option OPRA