Dark

SPY20270617P450
SPY Jun 17 2027 450.00 Put (SPY270617P00450000)
option OPRA

EOD

Sep 10, 2026

2.98+6.429%(+0.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9800	2.9800	2.9800	2.9800	+6.429%	4	4,909	0.000%
2026-09-09	2.8000	2.8000	2.8000	2.8000	+6.061%	1,400	4,909	+6.429%
2026-09-08	2.6500	2.6500	2.6400	2.6400	+2.724%	2	3,553	+12.879%
2026-09-04	2.5700	2.5700	2.5700	2.5700	0.000%	201	3,552	+15.953%
2026-09-03	2.6500	2.6500	2.5700	2.5700	-6.204%	3	3,552	+15.953%
2026-09-02	2.7800	2.8100	2.7400	2.7400	-3.860%	122	3,550	+8.759%
2026-08-31	2.8300	2.8500	2.8300	2.8500	-5.316%	123	3,549	+4.561%
2026-08-26	3.0100	3.0100	3.0100	3.0100	-4.444%	5	3,523	-0.997%
2026-08-25	3.1500	3.1500	3.1500	3.1500	-0.943%	2	3,523	-5.397%
2026-08-21	3.1800	3.1800	3.1800	3.1800	-2.454%	2	3,523	-6.289%
2026-08-19	3.2600	3.2600	3.2600	3.2600	-2.395%	1	3,523	-8.589%
2026-08-17	3.2500	3.3400	3.2500	3.3400	+5.696%	6	3,523	-10.778%
2026-08-13	3.1600	3.1600	3.1600	3.1600	-3.067%	28	3,524	-5.696%
2026-08-12	3.2300	3.2600	3.2300	3.2600	-1.212%	51	3,524	-8.589%
2026-08-11	3.3000	3.3000	3.3000	3.3000	+0.304%	15	3,523	-9.697%
2026-08-10	3.2500	3.2900	3.2500	3.2900	0.000%	12	3,518	-9.422%
2026-08-07	3.3200	3.3200	3.2900	3.2900	-5.187%	3	3,508	-9.422%
2026-08-04	3.5600	3.5600	3.4700	3.4700	-6.216%	12	3,507	-14.121%
2026-08-03	3.7000	3.7000	3.7000	3.7000	-13.753%	1	3,511	-19.459%
2026-07-31	4.2900	4.2900	4.2900	4.2900	-0.694%	2	3,512	-30.536%
2026-07-29	4.3200	4.3200	4.3200	4.3200	+3.103%	1	3,512	-31.019%
2026-07-22	4.1900	4.1900	4.1900	4.1900	-4.338%	1	3,512	-28.878%
2026-07-20	4.2700	4.4000	4.2700	4.3800	-2.232%	3	3,511	-31.963%
2026-07-17	4.5000	4.5000	4.4800	4.4800	+7.952%	4	3,511	-33.482%
2026-07-14	4.1600	4.1700	4.1400	4.1500	+0.973%	27	3,515	-28.193%
2026-07-10	4.0900	4.2500	4.0900	4.1100	-1.439%	154	3,496	-27.494%
2026-07-09	4.2200	4.2200	4.1700	4.1700	-6.081%	22	3,344	-28.537%
2026-07-08	4.4400	4.4400	4.4400	4.4400	+4.471%	1	3,340	-32.883%
2026-07-07	4.2500	4.2500	4.2500	4.2500	+0.711%	1	3,341	-29.882%
2026-07-06	4.2300	4.2400	4.1700	4.2200	-3.872%	174	3,340	-29.384%
2026-07-02	4.2400	4.3900	4.2100	4.3900	+1.620%	321	2,972	-32.118%
2026-07-01	4.2200	4.3200	4.2200	4.3200	+0.465%	360	2,972	-31.019%
2026-06-30	4.3100	4.3100	4.2900	4.3000	-2.715%	208	2,872	-30.698%
2026-06-29	4.5300	4.5500	4.4200	4.4200	-7.531%	307	2,894	-32.579%
2026-06-26	4.7800	4.7800	4.7800	4.7800	+0.844%	1	2,892	-37.657%
2026-06-25	4.8400	4.8400	4.7400	4.7400	-4.819%	17	2,891	-37.131%
2026-06-24	5.0300	5.0300	4.9200	4.9800	-1.386%	62	2,890	-40.161%
2026-06-23	5.2100	5.2100	5.0500	5.0500	+6.316%	2	2,882	-40.990%
2026-06-22	4.7400	4.7500	4.7200	4.7500	-0.628%	4	2,882	-37.263%
2026-06-18	4.7800	4.7800	4.7800	4.7800	+1.057%	2	2,839	-37.657%
2026-06-17	4.6200	4.7300	4.6200	4.7300	+2.826%	203	2,839	-36.998%
2026-06-16	4.5600	4.6000	4.5600	4.6000	-0.433%	7	2,839	-35.217%
2026-06-15	4.5900	4.6500	4.5900	4.6200	-8.333%	608	2,361	-35.498%
2026-06-12	5.0800	5.0800	4.9900	5.0400	-2.515%	23	2,361	-40.873%
2026-06-11	5.5500	5.7800	5.1700	5.1700	-7.843%	7	2,361	-42.360%
2026-06-10	5.3300	5.6100	5.3300	5.6100	+5.650%	77	2,360	-46.881%
2026-06-09	5.7400	5.7400	5.3100	5.3100	+6.413%	6	2,385	-43.879%
2026-06-08	5.0900	5.0900	4.9700	4.9900	-8.103%	35	2,390	-40.281%
2026-06-05	4.8200	5.4300	4.8200	5.4300	+10.142%	24	2,361	-45.120%
2026-06-04	4.9300	4.9300	4.9300	4.9300	+0.612%	5	2,352	-39.554%
2026-06-03	4.9000	4.9000	4.9000	4.9000	+3.376%	15	2,352	-39.184%
2026-06-02	4.7400	4.7400	4.7400	4.7400	+0.211%	1	2,338	-37.131%
2026-06-01	4.7000	4.7300	4.7000	4.7300	-3.074%	280	2,337	-36.998%
2026-05-28	4.9300	4.9300	4.8800	4.8800	-2.595%	18	2,337	-38.934%
2026-05-27	5.0400	5.0400	5.0100	5.0100	-0.792%	2,001	2,339	-40.519%
2026-05-26	4.9600	5.0500	4.9500	5.0500	+0.198%	37	481	-40.990%
2026-05-22	5.0600	5.0600	5.0400	5.0400	-9.353%	8	481	-40.873%
2026-05-20	5.5600	5.5600	5.5600	5.5600	+0.180%	2	476	-46.403%
2026-05-18	5.5600	5.5600	5.5500	5.5500	+0.543%	3	474	-46.306%
2026-05-14	5.5400	5.6100	5.4700	5.5200	-3.158%	17	474	-46.014%
2026-05-13	5.6600	5.7000	5.6600	5.7000	-0.524%	6	474	-47.719%
2026-05-08	5.7600	5.7600	5.7300	5.7300	-1.207%	7	474	-47.993%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-1.361%	1	472	-48.621%
2026-05-06	6.0000	6.0000	5.8800	5.8800	-4.390%	4	471	-49.320%
2026-05-05	6.1000	6.1500	6.1000	6.1500	-2.997%	2	471	-51.545%
2026-05-04	6.2000	6.3400	6.2000	6.3400	+4.620%	4	470	-52.997%
2026-05-01	6.0000	6.0600	6.0000	6.0600	-1.463%	4	472	-50.825%
2026-04-30	6.2700	6.2700	6.1500	6.1500	-6.393%	10	472	-51.545%
2026-04-29	6.5200	6.5700	6.5100	6.5700	+0.767%	4	467	-54.642%
2026-04-28	6.5900	6.5900	6.5200	6.5200	+1.085%	7	463	-54.294%
2026-04-27	6.5000	6.5000	6.4500	6.4500	-0.463%	2	463	-53.798%
2026-04-24	6.4400	6.4800	6.4400	6.4800	-2.849%	7	464	-54.012%
2026-04-22	6.6800	6.6800	6.6600	6.6700	-3.752%	13	458	-55.322%
2026-04-21	6.9200	6.9300	6.9200	6.9300	+3.125%	16	445	-56.999%
2026-04-20	6.7600	6.7600	6.7200	6.7200	+1.053%	12	445	-55.655%
2026-04-17	6.7400	6.7400	6.6300	6.6500	-4.317%	54	442	-55.188%
2026-04-16	6.9500	6.9500	6.9500	6.9500	-1.278%	1	466	-57.122%
2026-04-15	7.1000	7.1500	7.0400	7.0400	-0.845%	62	466	-57.670%
2026-04-14	7.1300	7.1300	7.0600	7.1000	-7.672%	93	444	-58.028%
2026-04-13	7.9500	7.9500	7.6900	7.6900	+2.397%	55	406	-61.248%
2026-04-10	7.5400	7.5400	7.5100	7.5100	-1.573%	6	403	-60.320%
2026-04-09	7.6300	7.6300	7.6300	7.6300	-3.662%	22	397	-60.944%
2026-04-08	7.9200	7.9200	7.9200	7.9200	-14.747%	1	397	-62.374%
2026-04-07	9.2900	9.2900	9.2900	9.2900	-2.723%	1	397	-67.922%
2026-04-02	10.2300	10.2300	9.5500	9.5500	-1.546%	2	396	-68.796%
2026-04-01	9.7900	9.7900	9.4000	9.7000	-11.416%	4	396	-69.278%
2026-03-31	10.9500	10.9500	10.9500	10.9500	-9.877%	1	395	-72.785%
2026-03-30	11.7600	12.1500	11.7600	12.1500	-1.460%	5	396	-75.473%
2026-03-27	11.5700	12.3300	11.5700	12.3300	+11.989%	2	393	-75.831%
2026-03-26	10.3400	11.0100	10.3400	11.0100	+9.990%	5	393	-72.934%
2026-03-25	9.7500	10.0100	9.7500	10.0100	-5.208%	3	389	-70.230%
2026-03-24	10.7000	10.7000	10.5600	10.5600	+2.524%	30	387	-71.780%
2026-03-23	9.6300	10.3000	9.4900	10.3000	-6.108%	6	381	-71.068%
2026-03-20	10.8200	10.9700	10.8200	10.9700	+6.920%	2	382	-72.835%
2026-03-19	10.7100	10.7100	10.2600	10.2600	+1.584%	3	381	-70.955%
2026-03-18	10.1000	10.1000	10.1000	10.1000	+9.544%	1	381	-70.495%
2026-03-17	9.2200	9.2200	9.2200	9.2200	-11.601%	1	380	-67.679%
2026-03-13	10.3800	10.4300	10.2500	10.4300	+6.212%	80	379	-71.429%
2026-03-12	10.0000	10.0100	9.8200	9.8200	+5.365%	36	319	-69.654%
2026-03-09	10.8200	10.8200	9.3200	9.3200	-4.410%	3	310	-68.026%
2026-03-06	10.0000	10.0000	9.7500	9.7500	+9.183%	3	310	-69.436%
2026-03-05	8.9300	8.9300	8.9300	8.9300	+6.691%	2	308	-66.629%
2026-03-04	8.4500	8.4500	8.3600	8.3700	-3.013%	3	306	-64.397%
2026-03-02	8.6300	8.6300	8.6300	8.6300	-4.218%	5	305	-65.469%
2026-02-27	9.0100	9.0100	9.0100	9.0100	+10.147%	2	300	-66.926%
2026-02-25	8.2200	8.5800	8.0400	8.1800	-3.651%	54	248	-63.570%
2026-02-24	8.4900	8.4900	8.4900	8.4900	+0.712%	1	248	-64.900%
2026-02-20	8.4300	8.4300	8.4300	8.4300	-4.961%	1	249	-64.650%
2026-02-19	8.8700	8.8700	8.8700	8.8700	+4.353%	1	248	-66.404%
2026-02-18	8.5000	8.5000	8.5000	8.5000	-8.602%	1	247	-64.941%
2026-02-17	9.3000	9.3000	9.3000	9.3000	+6.164%	16	247	-67.957%
2026-02-13	8.7600	8.7600	8.7600	8.7600	+6.182%	1	260	-65.982%
2026-02-06	8.2500	8.2500	8.2500	8.2500	-8.027%	1	260	-63.879%
2026-02-05	8.7500	8.9700	8.7500	8.9700	+8.072%	126	260	-66.778%
2026-01-30	8.3000	8.3000	8.3000	8.3000	+1.716%	2	148	-64.096%
2026-01-29	8.4300	8.4300	8.1600	8.1600	+6.667%	5	146	-63.480%
2026-01-27	7.6500	7.6500	7.6500	7.6500	-2.423%	7	141	-61.046%
2026-01-22	7.9100	7.9100	7.8400	7.8400	-11.212%	6	134	-61.990%
2026-01-20	8.5800	8.8300	8.5800	8.8300	+13.350%	5	133	-66.251%
2026-01-15	7.7900	7.7900	7.7900	7.7900	-6.707%	1	128	-61.746%
2026-01-14	8.4000	8.4000	8.3500	8.3500	+5.031%	2	127	-64.311%
2026-01-13	7.5800	7.9500	7.5800	7.9500	+5.298%	6	125	-62.516%
2026-01-12	7.5500	7.5500	7.5500	7.5500	-5.625%	60	123	-60.530%
2026-01-08	8.1000	8.1000	8.0000	8.0000	+2.041%	3	63	-62.750%
2026-01-07	7.8600	7.8600	7.8400	7.8400	-2.488%	4	61	-61.990%
2026-01-05	8.0500	8.0500	8.0400	8.0400	-1.951%	2	56	-62.935%
2026-01-02	8.2000	8.2000	8.2000	8.2000	+3.145%	1	56	-63.659%
2025-12-29	8.1000	8.1000	7.9500	7.9500	-2.693%	10	55	-62.516%
2025-12-22	8.1500	8.1700	8.1500	8.1700	-5.220%	17	47	-63.525%
2025-12-19	8.6500	8.6500	8.6200	8.6200	-1.822%	20	30	-65.429%
2025-12-12	8.7800	8.7800	8.7800	8.7800	-5.591%	2	28	-66.059%
2025-12-10	9.3000	9.3000	9.3000	9.3000	-3.527%	1	28	-67.957%
2025-12-01	9.6400	9.6400	9.6400	9.6400	-0.413%	1	27	-69.087%
2025-11-26	9.6800	9.6800	9.6800	9.6800	-6.923%	1	26	-69.215%
2025-11-25	10.4000	10.4000	10.4000	10.4000	-3.256%	1	26	-71.346%
2025-11-24	10.7500	10.7500	10.7500	10.7500	-8.041%	1	26	-72.279%
2025-11-19	11.6900	11.6900	11.6900	11.6900	-1.350%	1	25	-74.508%
2025-11-18	11.9200	11.9200	11.8500	11.8500	+5.146%	2	24	-74.852%
2025-11-17	11.2800	11.2800	11.2700	11.2700	+13.039%	2	23	-73.558%
2025-11-11	9.9700	9.9700	9.9700	9.9700	+4.947%	1	22	-70.110%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+2.814%	1	22	-68.632%
2025-10-29	9.2400	9.2400	9.2400	9.2400	-1.702%	1	21	-67.749%
2025-10-28	9.4000	9.4000	9.4000	9.4000	0.000%	20	20	-68.298%

.dark-mode .PtVSS8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PtVSS8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P450SPY Jun 17 2027 450.00 Put (SPY270617P00450000)option OPRA

SPY20270617P450
SPY Jun 17 2027 450.00 Put (SPY270617P00450000)
option OPRA