Dark

SPY20270617P515
SPY Jun 17 2027 515.00 Put (SPY270617P00515000)
option OPRA

EOD

Sep 3, 2026

4.07-10.941%(-0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.0700	4.0700	4.0700	4.0700	-10.941%	10	1,238	0.000%
2026-08-28	4.5700	4.5700	4.5700	4.5700	-7.114%	1	1,243	-10.941%
2026-08-26	4.9200	4.9200	4.9200	4.9200	-0.606%	1	1,243	-17.276%
2026-08-25	4.9500	4.9500	4.9500	4.9500	-1.394%	1	1,242	-17.778%
2026-08-24	5.0900	5.0900	5.0200	5.0200	-4.198%	2	1,242	-18.924%
2026-08-17	5.0600	5.2400	5.0600	5.2400	+2.947%	205	1,242	-22.328%
2026-08-14	5.0900	5.0900	5.0900	5.0900	-0.391%	1	1,037	-20.039%
2026-08-13	5.1100	5.1100	5.1100	5.1100	+0.789%	804	1,036	-20.352%
2026-08-12	5.1100	5.1100	5.0700	5.0700	-3.059%	2	865	-19.724%
2026-08-07	5.2600	5.2900	5.2300	5.2300	-0.947%	94	863	-22.180%
2026-08-06	5.2800	5.2800	5.2800	5.2800	0.000%	1	870	-22.917%
2026-08-05	5.3800	5.3800	5.2800	5.2800	-2.941%	442	871	-22.917%
2026-08-04	5.5000	5.5000	5.4400	5.4400	-6.368%	11	1,265	-25.184%
2026-08-03	5.8100	5.8100	5.8100	5.8100	-10.890%	30	1,255	-29.948%
2026-07-31	6.5200	6.5200	6.5200	6.5200	-8.427%	182	1,255	-37.577%
2026-07-29	7.1200	7.1200	7.1200	7.1200	-0.280%	30	1,073	-42.837%
2026-07-24	7.1400	7.1400	7.1400	7.1400	+10.355%	2	1,073	-42.997%
2026-07-10	6.4700	6.4700	6.4700	6.4700	-9.001%	1	1,071	-37.094%
2026-06-30	7.1100	7.1100	7.1100	7.1100	-0.140%	1	1,071	-42.757%
2026-06-29	7.2100	7.2100	7.1200	7.1200	-7.292%	2	1,071	-42.837%
2026-06-26	8.2000	8.2000	7.6800	7.6800	-6.227%	13	1,069	-47.005%
2026-06-24	8.1900	8.1900	8.1900	8.1900	+3.279%	2	1,056	-50.305%
2026-06-23	8.1700	8.1700	7.9300	7.9300	+8.186%	2	1,054	-48.676%
2026-06-15	7.3300	7.3300	7.3300	7.3300	-20.499%	1	1,051	-44.475%
2026-06-11	9.2200	9.2200	9.2200	9.2200	+5.613%	1	1,051	-55.857%
2026-06-05	8.5900	8.7300	8.5900	8.7300	+15.936%	5	1,052	-53.379%
2026-06-04	7.5300	7.5300	7.5300	7.5300	-4.320%	1	1,053	-45.950%
2026-06-03	7.8700	7.8700	7.8700	7.8700	+4.654%	1	1,053	-48.285%
2026-06-02	7.5200	7.5200	7.5200	7.5200	+0.133%	26	1,054	-45.878%
2026-06-01	7.5000	7.5100	7.4800	7.5100	+1.486%	35	1,054	-45.806%
2026-05-29	7.4000	7.4000	7.4000	7.4000	-8.189%	2	1,061	-45.000%
2026-05-27	8.0600	8.0600	8.0600	8.0600	-0.494%	2	1,063	-49.504%
2026-05-26	8.1000	8.1000	8.1000	8.1000	-0.246%	1	1,063	-49.753%
2026-05-22	8.1100	8.1200	8.1100	8.1200	-7.094%	2	1,062	-49.877%
2026-05-20	8.7400	8.7400	8.7400	8.7400	-2.997%	10	1,062	-53.432%
2026-05-19	9.0200	9.0200	9.0100	9.0100	-2.384%	36	1,062	-54.828%
2026-05-15	9.2500	9.2500	9.2300	9.2300	+5.606%	10	1,062	-55.905%
2026-05-14	8.7000	8.7400	8.6600	8.7400	-4.689%	31	1,042	-53.432%
2026-05-13	9.1900	9.2000	9.1700	9.1700	+0.769%	52	1,031	-55.616%
2026-05-11	9.2200	9.2200	9.1000	9.1000	-1.194%	26	1,031	-55.275%
2026-05-08	9.2300	9.3000	9.2100	9.2100	-4.062%	12	1,092	-55.809%
2026-05-07	9.5100	9.6100	9.4700	9.6000	+1.266%	10	1,081	-57.604%
2026-05-06	9.7100	9.7100	9.4800	9.4800	-8.494%	90	1,091	-57.068%
2026-05-04	10.5200	10.5200	10.3600	10.3600	+7.804%	2	1,004	-60.714%
2026-05-01	9.6100	9.6100	9.6100	9.6100	-4.092%	81	922	-57.648%
2026-04-30	10.2500	10.2500	10.0200	10.0200	-9.485%	412	922	-59.381%
2026-04-20	11.0700	11.0700	11.0700	11.0700	-2.208%	271	510	-63.234%
2026-04-16	11.5200	11.5200	11.3200	11.3200	-3.330%	101	373	-64.046%
2026-04-15	11.6600	11.7100	11.6600	11.7100	-0.763%	23	372	-65.243%
2026-04-14	11.8100	11.8100	11.8000	11.8000	-4.992%	3	353	-65.508%
2026-04-13	12.4200	12.4200	12.4200	12.4200	-1.585%	2	356	-67.230%
2026-04-10	12.6200	12.6200	12.6200	12.6200	-1.713%	1	354	-67.750%
2026-04-09	12.8000	12.8400	12.8000	12.8400	-20.594%	2	355	-68.302%
2026-04-02	16.1700	16.1700	16.1700	16.1700	-6.640%	135	219	-74.830%
2026-03-31	17.6900	17.6900	17.3200	17.3200	-13.788%	2	219	-76.501%
2026-03-27	20.0900	20.0900	20.0900	20.0900	+7.548%	1	220	-79.741%
2026-03-26	18.0200	18.6800	18.0200	18.6800	+4.358%	154	219	-78.212%
2026-03-20	17.9000	17.9000	17.9000	17.9000	-3.296%	1	113	-77.263%
2026-03-19	18.5100	18.5100	18.5100	18.5100	+9.204%	2	113	-78.012%
2026-03-18	16.9500	16.9500	16.9500	16.9500	+6.203%	2	113	-75.988%
2026-03-16	15.9600	15.9600	15.9600	15.9600	-7.746%	1	111	-74.499%
2026-03-13	17.3000	17.3000	17.3000	17.3000	-3.081%	2	110	-76.474%
2026-03-09	17.8500	17.8500	17.8500	17.8500	+28.510%	1	108	-77.199%
2026-03-04	13.8900	13.8900	13.8900	13.8900	-3.206%	5	108	-70.698%
2026-03-02	14.3500	14.3500	14.3500	14.3500	+3.163%	6	103	-71.638%
2026-02-24	13.9100	13.9100	13.9100	13.9100	+0.797%	5	97	-70.740%
2026-02-20	13.8000	13.8000	13.8000	13.8000	-0.361%	3	92	-70.507%
2026-02-18	13.8500	13.8500	13.8500	13.8500	-6.922%	15	89	-70.614%
2026-02-13	14.8600	14.8800	14.8600	14.8800	-0.535%	47	30	-72.648%
2026-02-05	14.9600	14.9600	14.9600	14.9600	+11.725%	1	30	-72.794%
2026-01-29	13.3900	13.3900	13.3900	13.3900	+1.439%	2	29	-69.604%
2025-12-29	13.2000	13.2000	13.2000	13.2000	-2.941%	21	28	-69.167%
2025-12-22	13.6000	13.6000	13.6000	13.6000	-14.734%	3	8	-70.074%
2025-12-17	15.9500	15.9500	15.9500	15.9500	-2.506%	1	5	-74.483%
2025-11-10	16.3600	16.3600	16.3600	16.3600	+3.741%	2	4	-75.122%
2025-10-31	15.5300	15.7700	15.5300	15.7700	+5.839%	2	2	-74.192%
2025-10-28	14.9000	14.9000	14.9000	14.9000	-1.390%	1	2	-72.685%
2025-10-27	15.1100	15.1100	15.1100	15.1100	0.000%	1	1	-73.064%

.dark-mode .pg9CWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pg9CWq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P515SPY Jun 17 2027 515.00 Put (SPY270617P00515000)option OPRA

SPY20270617P515
SPY Jun 17 2027 515.00 Put (SPY270617P00515000)
option OPRA