Dark

SPY20270617P475
SPY Jun 17 2027 475.00 Put (SPY270617P00475000)
option OPRA

EOD

Sep 10, 2026

3.51+14.706%(+0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.4200	3.5100	3.4200	3.5100	+14.706%	4	2,341	0.000%
2026-09-03	3.0600	3.0600	3.0600	3.0600	-8.657%	1	2,341	+14.706%
2026-09-02	3.3500	3.3500	3.3500	3.3500	-2.047%	2	2,341	+4.776%
2026-08-27	3.4800	3.4800	3.4200	3.4200	-7.065%	101	2,343	+2.632%
2026-08-26	3.6800	3.6800	3.6800	3.6800	-0.809%	1	2,394	-4.620%
2026-08-25	3.7100	3.7100	3.7100	3.7100	-8.395%	1	2,394	-5.391%
2026-08-18	4.0500	4.0500	4.0500	4.0500	+6.860%	1	2,393	-13.333%
2026-08-14	3.7700	3.7900	3.7700	3.7900	-0.263%	2	2,393	-7.388%
2026-08-12	3.8600	3.8600	3.8000	3.8000	-3.061%	2	2,393	-7.632%
2026-08-10	3.9200	3.9200	3.9200	3.9200	-0.508%	1	2,395	-10.459%
2026-08-07	3.9400	3.9400	3.9400	3.9400	-0.756%	1	2,395	-10.914%
2026-08-05	4.0000	4.0000	3.9700	3.9700	-3.874%	138	2,396	-11.587%
2026-08-04	4.1400	4.1400	4.1300	4.1300	-6.136%	2	2,534	-15.012%
2026-08-03	4.4600	4.4600	4.4000	4.4000	-10.569%	3	2,533	-20.227%
2026-07-30	5.2500	5.2500	4.9200	4.9200	-1.006%	5	2,534	-28.659%
2026-07-28	4.9700	4.9700	4.9700	4.9700	-0.600%	6	2,531	-29.376%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-6.890%	1	2,531	-29.800%
2026-07-23	5.3700	5.3700	5.3700	5.3700	+1.512%	1	2,530	-34.637%
2026-07-20	5.0300	5.2900	5.0300	5.2900	-1.855%	6	2,531	-33.648%
2026-07-17	5.3900	5.3900	5.3900	5.3900	+8.233%	1	2,525	-34.879%
2026-07-16	4.9800	4.9800	4.9800	4.9800	+1.220%	1	2,526	-29.518%
2026-07-10	4.9200	4.9200	4.9200	4.9200	-1.796%	2	2,526	-28.659%
2026-07-06	5.0000	5.0100	5.0000	5.0100	-11.327%	2	2,528	-29.940%
2026-06-25	5.6500	5.6500	5.6500	5.6500	-5.990%	1	2,530	-37.876%
2026-06-24	6.0100	6.0100	6.0100	6.0100	-1.151%	1	2,531	-41.597%
2026-06-23	6.1300	6.1300	6.0800	6.0800	+6.480%	201	2,531	-42.270%
2026-06-22	5.7100	5.7100	5.7100	5.7100	+2.330%	1	2,530	-38.529%
2026-06-18	5.5800	5.5800	5.5800	5.5800	-1.761%	2	2,526	-37.097%
2026-06-17	5.6800	5.6800	5.6800	5.6800	-5.804%	1	2,526	-38.204%
2026-06-12	6.0100	6.0300	6.0100	6.0300	-2.585%	2	2,526	-41.791%
2026-06-11	6.7400	6.8300	6.1900	6.1900	-8.296%	4	2,526	-43.296%
2026-06-10	6.7200	6.7500	6.7200	6.7500	+4.814%	2	2,525	-48.000%
2026-06-09	6.4400	6.4400	6.4400	6.4400	+6.096%	1	2,524	-45.497%
2026-06-08	6.0700	6.0700	6.0700	6.0700	-1.301%	1	2,523	-42.175%
2026-06-05	6.1500	6.1500	6.1500	6.1500	+8.850%	1	2,523	-42.927%
2026-06-02	5.6300	5.6500	5.6300	5.6500	+0.177%	23	2,523	-37.876%
2026-05-29	5.6400	5.6400	5.6400	5.6400	-2.083%	13	2,543	-37.766%
2026-05-28	5.7600	5.7600	5.7600	5.7600	-4.000%	13	2,556	-39.063%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+1.180%	1	2,550	-41.500%
2026-05-26	5.9300	5.9300	5.9300	5.9300	-2.627%	1	2,549	-40.809%
2026-05-22	6.0700	6.0900	6.0700	6.0900	-7.867%	6	2,548	-42.365%
2026-05-19	6.6100	6.6100	6.6100	6.6100	-3.079%	2	2,553	-46.899%
2026-05-15	6.8200	6.8200	6.8200	6.8200	-4.881%	25	2,553	-48.534%
2026-05-12	7.1700	7.1700	7.1700	7.1700	+2.429%	5	2,552	-51.046%
2026-05-07	7.0000	7.0000	7.0000	7.0000	-7.530%	2	2,549	-49.857%
2026-05-04	7.5700	7.5700	7.5700	7.5700	+4.993%	1	2,549	-53.633%
2026-05-01	7.2100	7.2100	7.2100	7.2100	-9.649%	1	2,547	-51.318%
2026-04-22	7.9800	7.9800	7.9800	7.9800	-6.338%	302	2,547	-56.015%
2026-04-16	8.5200	8.5200	8.5200	8.5200	-0.699%	1	2,245	-58.803%
2026-04-15	8.5800	8.5900	8.5800	8.5800	-9.398%	3	2,244	-59.091%
2026-04-10	9.2100	9.4700	9.2100	9.4700	+2.489%	1,062	2,242	-62.936%
2026-04-09	9.6100	9.6100	9.2400	9.2400	-20.000%	335	1,182	-62.013%
2026-04-07	11.5800	11.7500	11.5500	11.5500	+4.242%	8	848	-69.610%
2026-04-06	11.0800	11.0800	11.0800	11.0800	-5.461%	5	851	-68.321%
2026-04-02	12.7000	12.7000	11.7000	11.7200	-21.237%	108	846	-70.051%
2026-03-27	15.0000	15.0000	14.8800	14.8800	+12.642%	22	846	-76.411%
2026-03-20	12.9700	13.2100	12.9700	13.2100	+11.383%	44	824	-73.429%
2026-03-18	12.1200	12.1200	11.8600	11.8600	+5.610%	3	866	-70.405%
2026-03-17	11.0700	11.2300	11.0700	11.2300	-3.935%	3	867	-68.744%
2026-03-16	11.6900	11.6900	11.6900	11.6900	-7.443%	200	865	-69.974%
2026-03-13	12.6300	12.6300	12.6300	12.6300	+7.034%	101	865	-72.209%
2026-03-12	11.8000	11.8000	11.8000	11.8000	+4.056%	1	865	-70.254%
2026-03-11	11.3400	11.3400	11.3400	11.3400	-7.429%	1	864	-69.048%
2026-03-06	12.2500	12.2500	12.2500	12.2500	+8.599%	1	863	-71.347%
2026-03-05	10.6500	11.2800	10.6500	11.2800	+12.016%	6	863	-68.883%
2026-03-04	10.6300	10.6300	10.0700	10.0700	-13.784%	257	860	-65.144%
2026-03-03	11.7000	12.5600	11.6800	11.6800	+11.238%	43	607	-69.949%
2026-02-27	10.7500	10.9000	10.4000	10.5000	+0.478%	416	594	-66.571%
2026-02-26	10.4500	10.4500	10.4500	10.4500	+1.456%	10	226	-66.411%
2026-02-24	10.8800	10.8800	10.2500	10.3000	-0.097%	40	220	-65.922%
2026-02-23	10.3100	10.3100	10.3100	10.3100	-0.579%	50	180	-65.955%
2026-02-17	10.3700	10.3700	10.3700	10.3700	+5.708%	2	132	-66.152%
2026-02-10	9.8100	9.8100	9.8100	9.8100	+2.830%	50	132	-64.220%
2026-02-09	9.5400	9.5400	9.5400	9.5400	-12.397%	1	82	-63.208%
2026-02-05	11.2500	11.2500	10.6200	10.8900	+8.574%	14	82	-67.769%
2026-02-04	10.0300	10.0300	10.0300	10.0300	+6.363%	1	69	-65.005%
2026-02-02	9.4300	9.4300	9.4300	9.4300	-1.668%	1	69	-62.778%
2026-01-22	9.5900	9.5900	9.5900	9.5900	-7.074%	50	68	-63.399%
2026-01-20	10.3200	10.3200	10.3200	10.3200	+4.772%	1	18	-65.988%
2026-01-14	9.8500	9.8500	9.8500	9.8500	+0.102%	2	17	-64.365%
2026-01-05	9.8400	9.8400	9.8400	9.8400	-11.351%	2	13	-64.329%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-1.421%	3	13	-68.378%
2025-12-09	11.2600	11.2600	11.2600	11.2600	+0.357%	10	16	-68.828%
2025-12-08	11.2200	11.2200	11.2200	11.2200	-5.476%	1	6	-68.717%
2025-11-26	11.9200	11.9200	11.8700	11.8700	-6.829%	5	2	-70.430%
2025-11-14	12.7400	12.7400	12.7400	12.7400	0.000%	2	2	-72.449%

.dark-mode .zN1dqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zN1dqD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P475SPY Jun 17 2027 475.00 Put (SPY270617P00475000)option OPRA

SPY20270617P475
SPY Jun 17 2027 475.00 Put (SPY270617P00475000)
option OPRA