Dark

SPY20270617P500
SPY Jun 17 2027 500.00 Put (SPY270617P00500000)
option OPRA

EOD

Sep 10, 2026

4.24+6.801%(+0.27)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2100	4.2400	4.1100	4.2400	+6.801%	70	8,701	0.000%
2026-09-09	3.9000	4.0100	3.9000	3.9700	+3.927%	10	8,697	+6.801%
2026-09-08	3.7600	3.8200	3.7600	3.8200	+4.658%	3	8,696	+10.995%
2026-09-04	3.6500	3.6600	3.6400	3.6500	-0.273%	6	8,695	+16.164%
2026-09-03	3.7400	3.7400	3.6300	3.6600	-4.935%	35	8,695	+15.847%
2026-09-02	3.9400	3.9400	3.8500	3.8500	-6.780%	24	8,668	+10.130%
2026-09-01	3.9800	4.1300	3.9800	4.1300	+2.228%	31	8,656	+2.663%
2026-08-31	4.1500	4.1900	4.0200	4.0400	-2.415%	88	8,641	+4.950%
2026-08-28	4.0300	4.1400	3.9900	4.1400	+1.720%	8	8,581	+2.415%
2026-08-27	4.1200	4.1300	4.0700	4.0700	-4.684%	43	8,575	+4.177%
2026-08-26	4.4300	4.4300	4.2700	4.2700	-3.829%	3	8,538	-0.703%
2026-08-25	4.5000	4.5000	4.4200	4.4400	-0.671%	13	8,539	-4.505%
2026-08-24	4.5200	4.5200	4.4700	4.4700	-1.325%	2	8,536	-5.145%
2026-08-21	4.6200	4.6200	4.5300	4.5300	-5.230%	14	8,537	-6.402%
2026-08-20	4.7300	4.7800	4.7300	4.7800	+2.796%	4	8,545	-11.297%
2026-08-19	4.6500	4.6500	4.6500	4.6500	-4.321%	1	8,546	-8.817%
2026-08-18	4.8600	4.8600	4.8600	4.8600	+2.316%	1	8,545	-12.757%
2026-08-17	4.6000	4.7500	4.6000	4.7500	+4.167%	264	8,545	-10.737%
2026-08-14	4.5400	4.5600	4.5400	4.5600	0.000%	62	8,283	-7.018%
2026-08-13	4.5100	4.5600	4.5100	4.5600	-0.437%	9	8,250	-7.018%
2026-08-12	4.6300	4.6300	4.5800	4.5800	-3.579%	4	8,248	-7.424%
2026-08-11	4.7200	4.7500	4.7200	4.7500	+1.931%	4,221	8,247	-10.737%
2026-08-10	4.6600	4.6900	4.6600	4.6600	-0.640%	12	4,582	-9.013%
2026-08-07	4.7100	4.7400	4.6900	4.6900	-1.055%	765	4,574	-9.595%
2026-08-06	4.7400	4.7400	4.7400	4.7400	0.000%	7	4,529	-10.549%
2026-08-05	4.7600	4.8100	4.7200	4.7400	-2.669%	17	4,529	-10.549%
2026-08-04	5.0700	5.0700	4.8700	4.8700	-7.238%	235	4,521	-12.936%
2026-08-03	5.4700	5.4700	5.2100	5.2500	-5.576%	42	4,527	-19.238%
2026-07-31	5.7300	5.7300	5.5400	5.5600	-5.603%	258	4,527	-23.741%
2026-07-30	6.1700	6.2500	5.8900	5.8900	-5.305%	35	4,497	-28.014%
2026-07-29	6.3700	6.4000	6.2200	6.2200	+5.245%	55	4,485	-31.833%
2026-07-28	5.9100	5.9100	5.9100	5.9100	-5.892%	1	4,539	-28.257%
2026-07-27	5.9000	6.4000	5.9000	6.2800	-0.633%	73	4,538	-32.484%
2026-07-24	6.3800	6.3800	6.3200	6.3200	-2.016%	61	4,528	-32.911%
2026-07-23	6.4600	6.5200	6.4500	6.4500	+8.953%	13	4,538	-34.264%
2026-07-22	5.9500	5.9500	5.9200	5.9200	0.000%	10	4,537	-28.378%
2026-07-21	6.0500	6.0500	5.9200	5.9200	-5.582%	6	4,527	-28.378%
2026-07-20	6.0700	6.2700	6.0700	6.2700	-5.144%	2	4,528	-32.376%
2026-07-17	6.7200	6.7200	6.6100	6.6100	+13.185%	5	4,528	-35.855%
2026-07-16	5.8400	5.8400	5.8400	5.8400	-0.849%	1	4,529	-27.397%
2026-07-15	5.7600	5.8900	5.7600	5.8900	-0.675%	21	4,538	-28.014%
2026-07-14	5.9300	5.9300	5.9300	5.9300	-3.734%	1	4,528	-28.499%
2026-07-13	5.9000	6.1600	5.9000	6.1600	+5.660%	24	4,528	-31.169%
2026-07-10	5.8900	5.8900	5.8300	5.8300	-3.954%	31	4,536	-27.273%
2026-07-09	6.0700	6.0700	6.0700	6.0700	-4.859%	1	4,525	-30.148%
2026-07-08	6.3700	6.3800	6.3700	6.3800	+3.069%	10	4,525	-33.542%
2026-07-07	6.1900	6.1900	6.1900	6.1900	+4.209%	6	4,527	-31.502%
2026-07-06	5.9600	6.0000	5.9400	5.9400	-7.907%	31	4,527	-28.620%
2026-07-02	6.3700	6.5700	6.3500	6.4500	+7.143%	4	4,559	-34.264%
2026-07-01	6.0500	6.0500	6.0200	6.0200	-0.987%	15	4,559	-29.568%
2026-06-30	6.3500	6.3500	6.0800	6.0800	-5.000%	7	4,570	-30.263%
2026-06-29	6.4600	6.6500	6.3600	6.4000	-5.882%	92	4,568	-33.750%
2026-06-26	6.8900	6.8900	6.8000	6.8000	-1.306%	13	4,539	-37.647%
2026-06-25	6.6600	6.9000	6.6600	6.8900	-5.487%	29	4,549	-38.462%
2026-06-24	7.2500	7.3300	6.8600	7.2900	+1.110%	27	4,526	-41.838%
2026-06-23	7.5300	7.5300	7.1600	7.2100	+6.029%	6	4,527	-41.193%
2026-06-22	6.6400	6.8800	6.5500	6.8000	+0.295%	25	4,523	-37.647%
2026-06-18	6.7600	6.7900	6.7400	6.7800	+1.497%	10	4,507	-37.463%
2026-06-16	6.5100	6.6800	6.5100	6.6800	+1.985%	113	4,507	-36.527%
2026-06-15	6.5300	6.6100	6.5300	6.5500	-9.154%	36	4,405	-35.267%
2026-06-12	7.2100	7.2100	7.2100	7.2100	-11.750%	1	4,405	-41.193%
2026-06-11	8.2900	8.2900	8.1700	8.1700	+0.123%	7	4,405	-48.103%
2026-06-10	8.0100	8.1600	7.9100	8.1600	+4.615%	49	4,410	-48.039%
2026-06-09	6.9500	8.5000	6.9500	7.8000	+6.267%	32	4,403	-45.641%
2026-06-08	7.2800	7.3400	7.0600	7.3400	-6.971%	26	4,404	-42.234%
2026-06-05	6.9500	7.8900	6.9500	7.8900	+18.114%	52	4,401	-46.261%
2026-06-04	7.1200	7.1200	6.6800	6.6800	-4.298%	116	4,398	-36.527%
2026-06-03	6.8500	7.0000	6.8500	6.9800	+3.102%	3,049	4,382	-39.255%
2026-06-02	6.7400	6.7800	6.7200	6.7700	+0.744%	301	1,986	-37.371%
2026-06-01	6.6200	6.7200	6.6200	6.7200	-0.149%	4	2,270	-36.905%
2026-05-29	6.7300	6.7300	6.6900	6.7300	-3.305%	7	2,268	-36.999%
2026-05-28	7.1000	7.1000	6.9600	6.9600	-2.521%	8	2,271	-39.080%
2026-05-27	7.1800	7.2600	7.1400	7.1400	-0.418%	20	2,271	-40.616%
2026-05-26	7.1100	7.2300	7.1100	7.1700	-3.239%	8	2,259	-40.865%
2026-05-22	7.2700	7.4100	7.2700	7.4100	-5.845%	4	2,258	-42.780%
2026-05-21	7.9500	7.9500	7.8500	7.8700	+1.548%	4	2,258	-46.125%
2026-05-20	7.9600	7.9600	7.7500	7.7500	-4.557%	13	2,258	-45.290%
2026-05-19	8.1200	8.1200	8.1200	8.1200	+0.620%	1	2,255	-47.783%
2026-05-18	8.1100	8.1200	8.0700	8.0700	-0.370%	5	2,255	-47.460%
2026-05-15	8.3800	8.4200	8.1000	8.1000	+3.846%	28	2,255	-47.654%
2026-05-14	8.1300	8.1300	7.8000	7.8000	-2.985%	17	2,241	-45.641%
2026-05-13	8.1700	8.1700	8.0400	8.0400	-5.077%	42	2,231	-47.264%
2026-05-12	8.4700	8.4700	8.4700	8.4700	+2.667%	5	2,231	-49.941%
2026-05-11	8.2400	8.2500	8.1500	8.2500	+0.365%	327	2,231	-48.606%
2026-05-08	8.3300	8.3300	8.2100	8.2200	-2.143%	3	2,147	-48.418%
2026-05-07	8.4200	8.5200	8.3400	8.4000	-0.826%	105	2,148	-49.524%
2026-05-06	8.4800	8.6100	8.4700	8.4700	-5.889%	7	2,046	-49.941%
2026-05-05	8.8500	9.0000	8.8500	9.0000	-2.597%	8	2,044	-52.889%
2026-05-04	9.1700	9.2400	9.1700	9.2400	+4.881%	5	2,044	-54.113%
2026-05-01	8.7300	8.8100	8.7200	8.8100	-1.674%	33	2,047	-51.873%
2026-04-30	9.2600	9.2600	8.9500	8.9600	-7.629%	647	2,047	-52.679%
2026-04-29	9.5000	9.7000	9.4400	9.7000	+2.321%	8	1,445	-56.289%
2026-04-28	9.6400	9.6400	9.4800	9.4800	+1.066%	6	1,444	-55.274%
2026-04-27	9.5100	9.5100	9.3700	9.3800	-0.636%	78	1,440	-54.797%
2026-04-24	9.5600	9.5600	9.3400	9.4400	-4.162%	46	1,470	-55.085%
2026-04-23	9.8600	9.8600	9.8500	9.8500	+1.233%	7	1,450	-56.954%
2026-04-22	9.7200	9.7300	9.7200	9.7300	-3.376%	5	1,452	-56.423%
2026-04-21	9.6100	10.2500	9.6100	10.0700	+2.442%	11	1,449	-57.895%
2026-04-20	9.7900	10.0200	9.7900	9.8300	+2.932%	12	1,449	-56.867%
2026-04-17	9.7800	9.7800	9.5400	9.5500	-5.446%	308	1,445	-55.602%
2026-04-16	10.2300	10.4800	10.1000	10.1000	-2.132%	25	1,472	-58.020%
2026-04-15	10.4000	10.4000	10.2700	10.3200	-1.433%	22	1,468	-58.915%
2026-04-14	10.5000	10.6200	10.4700	10.4700	-5.420%	26	1,457	-59.503%
2026-04-13	11.7700	11.7700	10.9700	11.0700	-3.319%	22	1,468	-61.698%
2026-04-10	11.5000	11.5000	11.4500	11.4500	+0.263%	77	1,463	-62.969%
2026-04-09	11.8600	11.8600	11.2700	11.4200	-5.071%	14	1,462	-62.872%
2026-04-08	11.8000	12.0300	11.7300	12.0300	-13.887%	33	1,462	-64.755%
2026-04-07	14.4400	14.8000	13.9700	13.9700	+1.748%	48	1,463	-69.649%
2026-04-06	13.9100	13.9100	13.7000	13.7300	-4.321%	14	1,426	-69.119%
2026-04-02	15.6900	15.6900	14.3500	14.3500	-1.034%	2	1,416	-70.453%
2026-04-01	14.3900	14.7900	14.3900	14.5000	-5.476%	147	1,416	-70.759%
2026-03-31	16.7600	16.7600	15.3400	15.3400	-18.621%	13	1,410	-72.360%
2026-03-30	18.0400	18.8800	17.8000	18.8500	+1.892%	61	1,397	-77.507%
2026-03-27	17.5000	18.5500	17.5000	18.5000	+11.918%	61	1,362	-77.081%
2026-03-26	15.5400	16.5400	15.5400	16.5300	+10.421%	145	1,329	-74.350%
2026-03-25	14.9700	14.9700	14.9700	14.9700	-3.482%	2	1,186	-71.677%
2026-03-24	15.7000	15.8400	15.4800	15.5100	+7.261%	433	1,186	-72.663%
2026-03-23	14.2400	14.4600	14.2400	14.4600	-12.044%	5	1,151	-70.678%
2026-03-20	16.7200	16.9900	16.4400	16.4400	+10.040%	17	1,151	-74.209%
2026-03-19	15.9600	15.9600	14.9400	14.9400	-2.353%	35	1,143	-71.620%
2026-03-18	15.0400	15.3000	15.0400	15.3000	+11.679%	18	1,146	-72.288%
2026-03-17	13.5500	13.7000	13.5500	13.7000	-3.657%	14	1,143	-69.051%
2026-03-16	14.2200	14.2200	14.2200	14.2200	-7.542%	3	1,131	-70.183%
2026-03-13	15.2700	15.3800	15.2000	15.3800	+5.632%	42	1,128	-72.432%
2026-03-12	14.8000	14.8400	14.4700	14.5600	+5.968%	47	1,119	-70.879%
2026-03-11	14.0800	14.0800	13.7400	13.7400	+1.327%	15	1,112	-69.141%
2026-03-10	13.6800	13.6800	13.5600	13.5600	-7.818%	24	1,098	-68.732%
2026-03-09	16.0000	16.0000	14.7100	14.7100	-0.271%	9	1,077	-71.176%
2026-03-06	14.9000	14.9000	14.1400	14.7500	+12.595%	14	1,073	-71.254%
2026-03-05	13.1000	13.1000	13.1000	13.1000	+4.549%	1	1,060	-67.634%
2026-03-04	12.9300	13.2100	12.3200	12.5300	-9.071%	320	1,060	-66.161%
2026-03-03	14.1600	14.3500	13.7800	13.7800	+10.683%	8	1,081	-69.231%
2026-03-02	12.9600	12.9600	12.4500	12.4500	-2.200%	936	1,074	-65.944%
2026-02-27	12.8800	12.9200	12.6000	12.7300	+2.661%	1,276	1,289	-66.693%
2026-02-26	12.4000	12.4000	12.4000	12.4000	-0.402%	1	458	-65.806%
2026-02-24	12.6200	12.6200	12.4500	12.4500	-4.671%	11	457	-65.944%
2026-02-23	13.0600	13.0600	13.0600	13.0600	+7.225%	1	446	-67.534%
2026-02-20	12.1800	12.1800	12.1800	12.1800	-6.738%	5	445	-65.189%
2026-02-19	12.9200	13.0600	12.9200	13.0600	-1.731%	20	440	-67.534%
2026-02-17	13.2900	13.2900	13.2900	13.2900	-0.449%	4	420	-68.096%
2026-02-13	12.9300	13.3500	12.5400	13.3500	+1.753%	24	405	-68.240%
2026-02-12	11.9500	13.1200	11.9500	13.1200	+9.333%	141	405	-67.683%
2026-02-11	12.1100	12.1100	12.0000	12.0000	+0.756%	11	378	-64.667%
2026-02-10	11.7200	11.9100	11.7200	11.9100	+2.057%	21	375	-64.400%
2026-02-09	11.6600	11.6700	11.5900	11.6700	-2.750%	32	375	-63.668%
2026-02-06	12.3300	12.3300	12.0000	12.0000	-10.381%	5	377	-64.667%
2026-02-05	13.3700	13.3900	13.3700	13.3900	+12.901%	2	377	-68.335%
2026-02-04	11.8600	11.8600	11.8600	11.8600	-6.245%	1	375	-64.250%
2026-02-03	11.7000	12.6500	11.7000	12.6500	+11.552%	21	374	-66.482%
2026-02-02	11.4200	11.4200	11.3300	11.3400	-3.571%	4	355	-62.610%
2026-01-28	11.7600	11.7600	11.7600	11.7600	+0.513%	2	355	-63.946%
2026-01-21	11.7000	11.7000	11.7000	11.7000	-10.687%	10	354	-63.761%
2026-01-20	12.4300	13.1000	12.4300	13.1000	+14.211%	15	364	-67.634%
2026-01-16	11.4700	11.4700	11.4700	11.4700	+0.526%	100	254	-63.034%
2026-01-15	11.4000	11.4100	11.4000	11.4100	-1.723%	2	254	-62.840%
2026-01-13	11.6100	11.6100	11.6100	11.6100	+4.032%	1	254	-63.480%
2026-01-12	11.3300	11.3300	11.1600	11.1600	-0.712%	150	254	-62.007%
2026-01-09	11.6200	11.7000	11.2400	11.2400	-4.014%	12	135	-62.278%
2026-01-07	11.7100	11.7100	11.7100	11.7100	-1.514%	4	125	-63.792%
2026-01-06	11.9400	11.9400	11.8900	11.8900	-0.834%	3	125	-64.340%
2026-01-05	11.9900	11.9900	11.9900	11.9900	+1.181%	1	123	-64.637%
2025-12-30	11.8500	11.8500	11.8500	11.8500	+0.937%	1	123	-64.219%
2025-12-26	11.7400	11.7400	11.7400	11.7400	-1.012%	2	123	-63.884%
2025-12-23	11.8600	11.8600	11.8600	11.8600	-1.821%	3	121	-64.250%
2025-12-22	12.0800	12.0800	12.0800	12.0800	-4.807%	1	118	-64.901%
2025-12-19	12.6900	12.6900	12.6900	12.6900	-7.977%	2	117	-66.588%
2025-12-18	13.7900	13.7900	13.7900	13.7900	-2.956%	43	115	-69.253%
2025-12-17	13.9600	14.2100	13.9600	14.2100	+5.572%	14	128	-70.162%
2025-12-16	13.7600	13.7600	13.4600	13.4600	-0.444%	5	120	-68.499%
2025-12-15	13.0900	13.5200	13.0900	13.5200	+1.046%	9	123	-68.639%
2025-12-12	13.7500	13.7500	13.3800	13.3800	+4.044%	2	115	-68.311%
2025-12-11	13.0800	13.0800	12.8600	12.8600	-4.458%	8	115	-67.030%
2025-12-05	13.4600	13.4600	13.4600	13.4600	-1.464%	4	107	-68.499%
2025-12-04	13.5700	13.6700	13.5700	13.6600	-2.149%	21	103	-68.960%
2025-12-01	13.9600	13.9600	13.9600	13.9600	-2.241%	11	112	-69.628%
2025-11-26	14.2800	14.2800	14.2800	14.2800	-7.990%	20	81	-70.308%
2025-11-25	15.5200	15.5200	15.5200	15.5200	-11.768%	11	81	-72.680%
2025-11-21	17.3100	17.5900	17.3100	17.5900	-3.775%	21	78	-75.895%
2025-11-20	18.2000	18.2800	18.2000	18.2800	+9.461%	2	64	-76.805%
2025-11-19	16.7000	16.7000	16.7000	16.7000	+0.300%	2	62	-74.611%
2025-11-18	17.0000	17.0000	16.6500	16.6500	+7.837%	9	60	-74.535%
2025-11-14	15.4200	15.4400	15.1500	15.4400	-2.093%	5	51	-72.539%
2025-11-13	15.6600	15.7700	15.6600	15.7700	+9.590%	10	46	-73.114%
2025-11-12	14.3900	14.3900	14.3900	14.3900	-1.708%	10	36	-70.535%
2025-11-10	14.5200	14.6400	14.4200	14.6400	-5.120%	27	28	-71.038%
2025-11-07	16.2000	16.3800	15.4300	15.4300	-1.845%	21	42	-72.521%
2025-11-06	15.7100	15.7300	15.7100	15.7200	+11.095%	11	26	-73.028%
2025-11-05	14.1500	14.1500	14.1500	14.1500	+3.360%	1	15	-70.035%
2025-10-29	13.6900	13.6900	13.6900	13.6900	-1.511%	10	14	-69.028%
2025-10-24	13.9000	13.9000	13.9000	13.9000	0.000%	4	4	-69.496%

.dark-mode .b1H14c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b1H14c{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P500SPY Jun 17 2027 500.00 Put (SPY270617P00500000)option OPRA

SPY20270617P500
SPY Jun 17 2027 500.00 Put (SPY270617P00500000)
option OPRA