Dark

SPY20270617P520
SPY Jun 17 2027 520.00 Put (SPY270617P00520000)
option OPRA

EOD

Sep 10, 2026

4.90+15.294%(+0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.9000	4.9000	4.9000	4.9000	+15.294%	10	2,062	0.000%
2026-09-04	4.1700	4.2500	4.1700	4.2500	+1.190%	9	2,080	+15.294%
2026-09-03	4.2000	4.2000	4.2000	4.2000	-11.579%	2	2,080	+16.667%
2026-08-28	4.6100	4.7500	4.6100	4.7500	+0.423%	14	2,082	+3.158%
2026-08-27	4.7300	4.7300	4.7300	4.7300	-4.637%	37	2,069	+3.594%
2026-08-26	5.0900	5.0900	4.9600	4.9600	-2.935%	253	2,032	-1.210%
2026-08-25	5.1100	5.1100	5.1100	5.1100	-3.220%	1	1,783	-4.110%
2026-08-24	5.2800	5.2800	5.2800	5.2800	-2.403%	2	1,782	-7.197%
2026-08-17	5.2700	5.4100	5.2700	5.4100	+3.244%	202	1,782	-9.427%
2026-08-14	5.2700	5.2800	5.2400	5.2400	-0.758%	692	1,580	-6.489%
2026-08-13	5.2100	5.2800	5.2100	5.2800	-2.222%	313	1,068	-7.197%
2026-08-11	5.4000	5.4000	5.4000	5.4000	0.000%	3	1,154	-9.259%
2026-08-10	5.4200	5.4200	5.4000	5.4000	-0.369%	2	1,153	-9.259%
2026-08-07	5.4300	5.4300	5.4200	5.4200	-1.989%	593	1,152	-9.594%
2026-08-06	5.5300	5.5300	5.5300	5.5300	0.000%	1	1,457	-11.392%
2026-08-05	5.5300	5.5300	5.5300	5.5300	-4.159%	1	1,458	-11.392%
2026-08-04	5.7700	5.7700	5.7700	5.7700	-4.470%	18	1,458	-15.078%
2026-08-03	6.0300	6.0600	6.0300	6.0400	-16.459%	134	1,458	-18.874%
2026-07-30	7.2300	7.2300	7.2300	7.2300	+1.688%	1	1,437	-32.227%
2026-07-29	7.1100	7.1100	7.1100	7.1100	-0.140%	1	1,437	-31.083%
2026-07-28	7.1200	7.1200	7.1200	7.1200	-0.140%	1	1,436	-31.180%
2026-07-27	7.0800	7.1300	7.0800	7.1300	-7.642%	4	1,437	-31.276%
2026-07-23	7.7200	7.7200	7.7200	7.7200	+10.286%	1	1,441	-36.528%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-2.507%	1	1,441	-30.000%
2026-07-20	7.1800	7.1800	7.1800	7.1800	-6.753%	30	1,441	-31.755%
2026-07-17	7.7000	7.7000	7.7000	7.7000	+9.843%	3	1,441	-36.364%
2026-07-16	7.0100	7.0100	7.0100	7.0100	+3.240%	10	1,441	-30.100%
2026-07-10	6.8000	6.8000	6.7900	6.7900	-1.451%	5	1,431	-27.835%
2026-07-09	6.8900	6.8900	6.8900	6.8900	-0.863%	1	1,431	-28.882%
2026-07-06	6.9500	6.9500	6.9500	6.9500	-3.203%	1	1,430	-29.496%
2026-06-30	7.2400	7.2400	7.1800	7.1800	-2.973%	12	1,431	-31.755%
2026-06-29	7.4300	7.4300	7.4000	7.4000	-8.979%	4	1,435	-33.784%
2026-06-26	8.1300	8.1300	8.1300	8.1300	+0.123%	10	1,434	-39.729%
2026-06-25	8.1200	8.1200	8.1200	8.1200	+0.870%	1	1,424	-39.655%
2026-06-24	7.9700	8.0500	7.9700	8.0500	-3.245%	3	1,424	-39.130%
2026-06-23	8.3200	8.3200	8.3200	8.3200	+6.258%	1	1,425	-41.106%
2026-06-22	8.0000	8.0000	7.8200	7.8300	+0.643%	48	1,424	-37.420%
2026-06-18	7.8900	7.8900	7.7800	7.7800	-1.519%	5	1,372	-37.018%
2026-06-17	7.9000	7.9000	7.9000	7.9000	+3.539%	1	1,372	-37.975%
2026-06-16	7.5000	7.6300	7.4900	7.6300	-10.446%	4	1,372	-35.780%
2026-06-12	8.5200	8.5200	8.5200	8.5200	-7.892%	1	1,368	-42.488%
2026-06-10	9.2500	9.2500	9.2500	9.2500	-5.804%	6	1,368	-47.027%
2026-06-09	9.8200	9.8200	9.8200	9.8200	+17.044%	5	1,374	-50.102%
2026-06-08	8.3900	8.3900	8.3900	8.3900	+6.879%	1	1,369	-41.597%
2026-06-02	7.8500	7.8500	7.8500	7.8500	+1.684%	2	1,370	-37.580%
2026-05-29	7.7800	7.7800	7.7200	7.7200	-6.651%	66	1,368	-36.528%
2026-05-27	8.2700	8.2700	8.2700	8.2700	-5.486%	1	1,370	-40.750%
2026-05-21	8.7500	8.7500	8.7500	8.7500	-6.816%	15	1,369	-44.000%
2026-05-19	9.3900	9.3900	9.3900	9.3900	-0.949%	1	1,369	-47.817%
2026-05-11	9.5000	9.5000	9.4500	9.4800	-3.364%	19	1,369	-48.312%
2026-05-07	9.8100	9.8100	9.8100	9.8100	-0.507%	3	1,370	-50.051%
2026-05-06	9.8900	9.8900	9.8600	9.8600	-4.918%	2	1,367	-50.304%
2026-05-05	10.3400	10.3700	10.3400	10.3700	-4.862%	2	1,366	-52.748%
2026-05-04	10.2600	10.9000	10.2600	10.9000	+4.808%	22	1,366	-55.046%
2026-04-30	10.7200	10.7200	10.4000	10.4000	-5.626%	23	1,366	-52.885%
2026-04-29	11.1700	11.1700	11.0200	11.0200	+0.273%	25	1,385	-55.535%
2026-04-27	11.0000	11.0000	10.9900	10.9900	-1.875%	3	1,360	-55.414%
2026-04-24	11.2000	11.2000	11.2000	11.2000	-0.444%	1	1,357	-56.250%
2026-04-17	11.3100	11.3800	11.1500	11.2500	-7.787%	136	1,356	-56.444%
2026-04-16	11.8800	12.2000	11.8800	12.2000	+2.007%	13	1,355	-59.836%
2026-04-15	12.1700	12.1700	11.9600	11.9600	-2.843%	1,214	1,353	-59.030%
2026-04-14	12.3300	12.3500	12.1800	12.3100	-3.071%	41	531	-60.195%
2026-04-13	13.5700	13.5700	12.7000	12.7000	-6.342%	21	551	-61.417%
2026-04-10	13.2300	13.5600	13.1600	13.5600	-2.935%	6	548	-63.864%
2026-04-09	13.9700	13.9700	13.9700	13.9700	-1.062%	5	550	-64.925%
2026-04-08	14.0400	14.1200	14.0400	14.1200	-16.941%	11	555	-65.297%
2026-04-02	16.9600	17.0000	16.9600	17.0000	-0.235%	96	454	-71.176%
2026-04-01	17.1900	17.5100	16.6700	17.0400	-6.425%	18	454	-71.244%
2026-03-31	18.1500	18.2100	18.1500	18.2100	-18.742%	20	436	-73.092%
2026-03-30	20.6800	22.4100	20.6800	22.4100	+3.942%	4	418	-78.135%
2026-03-27	20.7400	21.8600	20.7400	21.5600	+10.564%	117	415	-77.273%
2026-03-26	18.4200	19.5000	18.4200	19.5000	+10.858%	71	326	-74.872%
2026-03-25	17.5900	17.5900	17.5900	17.5900	-5.532%	179	292	-72.143%
2026-03-24	18.6200	18.6200	18.6200	18.6200	+9.016%	1	132	-73.684%
2026-03-23	17.0800	17.0800	17.0800	17.0800	-13.123%	1	132	-71.311%
2026-03-20	18.6000	19.6800	18.3700	19.6600	+5.134%	28	132	-75.076%
2026-03-19	19.2300	19.2300	18.7000	18.7000	+4.178%	53	109	-73.797%
2026-03-18	17.9500	17.9500	17.9500	17.9500	+12.188%	1	56	-72.702%
2026-03-17	16.0200	16.0200	16.0000	16.0000	-0.125%	2	55	-69.375%
2026-03-11	16.0200	16.0200	16.0200	16.0200	-11.833%	7	54	-69.413%
2026-03-09	18.1700	18.1700	18.1700	18.1700	+9.921%	2	51	-73.032%
2026-03-03	16.5300	16.5300	16.5300	16.5300	+13.219%	10	51	-70.357%
2026-03-02	14.6000	14.6000	14.6000	14.6000	+6.259%	1	41	-66.438%
2026-02-25	13.7400	13.7400	13.7400	13.7400	-9.426%	6	35	-64.338%
2026-02-23	15.1700	15.1700	15.1700	15.1700	-5.188%	2	35	-67.699%
2026-02-17	16.0000	16.0000	16.0000	16.0000	+2.762%	1	35	-69.375%
2026-02-05	15.5100	15.5700	15.5100	15.5700	+17.421%	10	34	-68.529%
2026-01-26	13.1600	13.2600	13.1600	13.2600	-0.749%	5	24	-63.047%
2026-01-23	13.3600	13.3600	13.3600	13.3600	-10.933%	1	19	-63.323%
2026-01-20	15.0000	15.0000	15.0000	15.0000	+8.147%	1	18	-67.333%
2026-01-07	13.8700	13.8700	13.8700	13.8700	+0.507%	1	17	-64.672%
2025-12-26	13.8000	13.8000	13.8000	13.8000	0.000%	1	16	-64.493%
2025-12-23	13.8000	13.8000	13.8000	13.8000	-11.025%	3	15	-64.493%
2025-12-05	15.5100	15.5100	15.5100	15.5100	-1.273%	10	12	-68.407%
2025-12-03	15.7500	15.7500	15.7000	15.7100	-18.517%	10	3	-68.810%
2025-11-17	19.2800	19.2800	19.2700	19.2800	+5.528%	10	11	-74.585%
2025-11-06	18.2700	18.2700	18.2700	18.2700	0.000%	1	1	-73.180%

.dark-mode .BTt9Fv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BTt9Fv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P520SPY Jun 17 2027 520.00 Put (SPY270617P00520000)option OPRA

SPY20270617P520
SPY Jun 17 2027 520.00 Put (SPY270617P00520000)
option OPRA