Dark

SPY20270617P525
SPY Jun 17 2027 525.00 Put (SPY270617P00525000)
option OPRA

EOD

Sep 10, 2026

4.99+6.397%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.9900	4.9900	4.9900	4.9900	+6.397%	2	1,549	0.000%
2026-09-09	4.6900	4.6900	4.6900	4.6900	+2.851%	43	1,549	+6.397%
2026-09-08	4.5600	4.5600	4.5600	4.5600	-7.505%	1	1,545	+9.430%
2026-08-28	4.8600	4.9300	4.8600	4.9300	-0.404%	3	1,544	+1.217%
2026-08-27	5.1300	5.1300	4.9500	4.9500	-8.840%	5	1,545	+0.808%
2026-08-19	5.4300	5.4300	5.4300	5.4300	-1.093%	1	1,542	-8.103%
2026-08-17	5.4900	5.4900	5.4900	5.4900	+0.734%	1	1,541	-9.107%
2026-08-14	5.4700	5.5100	5.4500	5.4500	-0.366%	193	1,541	-8.440%
2026-08-13	5.4900	5.4900	5.4700	5.4700	0.000%	279	1,481	-8.775%
2026-08-12	5.4700	5.4700	5.4700	5.4700	-2.842%	2	1,758	-8.775%
2026-08-11	5.6400	5.6500	5.6300	5.6300	-0.177%	5	1,758	-11.368%
2026-08-07	5.6400	5.6400	5.6400	5.6400	-0.353%	2	1,763	-11.525%
2026-08-05	5.7000	5.7000	5.6500	5.6600	-3.578%	6	1,763	-11.837%
2026-08-04	6.0600	6.0600	5.8700	5.8700	-8.992%	13	1,765	-14.991%
2026-08-03	6.5800	6.5800	6.4500	6.4500	-12.125%	3	1,770	-22.636%
2026-07-20	7.3800	7.3800	7.3400	7.3400	-6.497%	7	1,769	-32.016%
2026-07-17	7.7800	7.8500	7.7800	7.8500	+7.978%	7	1,771	-36.433%
2026-07-15	7.2700	7.2700	7.2700	7.2700	+0.138%	2	1,765	-31.362%
2026-07-14	7.2600	7.2600	7.2600	7.2600	+3.714%	10	1,764	-31.267%
2026-07-10	7.0000	7.0000	7.0000	7.0000	-2.235%	4	1,774	-28.714%
2026-07-09	7.2500	7.2500	7.1600	7.1600	-5.416%	2	1,778	-30.307%
2026-07-08	7.5700	7.5700	7.5700	7.5700	+1.884%	1	1,778	-34.082%
2026-07-07	7.2000	7.4300	7.2000	7.4300	+2.201%	2	1,778	-32.840%
2026-07-06	7.2700	7.2700	7.2700	7.2700	+0.138%	7	1,778	-31.362%
2026-07-01	7.2600	7.2600	7.2600	7.2600	-3.586%	1	1,778	-31.267%
2026-06-30	7.5300	7.5300	7.5300	7.5300	-9.168%	1	1,777	-33.732%
2026-06-26	8.2900	8.2900	8.2900	8.2900	-3.828%	1	1,778	-39.807%
2026-06-23	8.6200	8.6200	8.6200	8.6200	+3.855%	1	1,777	-42.111%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+2.596%	1	1,777	-39.880%
2026-06-18	8.1000	8.1000	8.0900	8.0900	-1.462%	2	1,778	-38.319%
2026-06-17	8.2100	8.2100	8.2100	8.2100	+3.270%	1	1,778	-39.220%
2026-06-16	7.9200	8.0000	7.8800	7.9500	+1.662%	500	1,778	-37.233%
2026-06-15	7.8200	7.8200	7.8200	7.8200	-11.237%	2	1,485	-36.189%
2026-06-12	8.7600	8.8100	8.7600	8.8100	-10.010%	8	1,485	-43.360%
2026-06-11	9.7900	9.7900	9.7900	9.7900	-2.393%	1	1,485	-49.030%
2026-06-10	9.7700	10.0300	9.7700	10.0300	+11.321%	6	1,486	-50.249%
2026-06-09	9.0100	9.0100	9.0100	9.0100	+5.257%	18	1,486	-44.617%
2026-06-08	8.5600	8.5600	8.5600	8.5600	-2.838%	1	1,486	-41.706%
2026-06-05	8.8100	8.8100	8.8100	8.8100	+6.788%	1	1,486	-43.360%
2026-06-03	8.2500	8.2500	8.2500	8.2500	+3.643%	23	1,486	-39.515%
2026-06-01	8.0200	8.0200	7.9600	7.9600	-1.728%	9	1,486	-37.312%
2026-05-29	8.1400	8.1400	8.1000	8.1000	-2.994%	14	1,477	-38.395%
2026-05-28	8.5300	8.5300	8.3500	8.3500	-3.468%	15	1,467	-40.240%
2026-05-27	8.5800	8.6500	8.5800	8.6500	+0.348%	4	1,468	-42.312%
2026-05-26	8.6200	8.6200	8.6200	8.6200	-10.395%	2	1,467	-42.111%
2026-05-19	9.6200	9.6200	9.6200	9.6200	+0.418%	2	1,465	-48.129%
2026-05-18	9.6300	9.7300	9.5800	9.5800	0.000%	6	1,465	-47.912%
2026-05-15	9.5700	9.5800	9.5700	9.5800	+2.350%	4	1,465	-47.912%
2026-05-14	9.7300	9.7300	9.3600	9.3600	-6.958%	12	1,463	-46.688%
2026-05-13	10.0600	10.0600	10.0600	10.0600	+0.500%	1	1,453	-50.398%
2026-05-12	10.1400	10.1400	10.0100	10.0100	+1.418%	3	1,453	-50.150%
2026-05-11	9.8200	9.8700	9.8200	9.8700	-0.804%	51	1,453	-49.443%
2026-05-08	10.0100	10.0100	9.9500	9.9500	-2.737%	2	1,403	-49.849%
2026-05-07	10.1500	10.2400	10.0500	10.2300	+0.196%	59	1,401	-51.222%
2026-05-06	10.2200	10.2200	10.2100	10.2100	-6.244%	5	1,345	-51.126%
2026-05-05	10.7400	10.8900	10.7400	10.8900	-2.156%	2	1,340	-54.178%
2026-05-04	11.1400	11.1400	11.1300	11.1300	+7.849%	4	1,339	-55.166%
2026-05-01	10.5100	10.5100	10.3200	10.3200	-4.533%	708	627	-51.647%
2026-04-30	10.8100	10.8100	10.8100	10.8100	-6.163%	10	627	-53.839%
2026-04-29	11.5200	11.5200	11.5200	11.5200	+0.876%	3	617	-56.684%
2026-04-27	11.4100	11.4200	11.4100	11.4200	-7.903%	300	614	-56.305%
2026-04-21	12.4000	12.4000	12.4000	12.4000	+6.164%	24	368	-59.758%
2026-04-17	11.9100	11.9100	11.5300	11.6800	-4.886%	10	368	-57.277%
2026-04-16	12.4600	12.6700	12.2800	12.2800	-1.603%	30	370	-59.365%
2026-04-15	12.7500	12.7500	12.4600	12.4800	-1.887%	13	364	-60.016%
2026-04-14	12.7800	12.7800	12.7200	12.7200	-7.692%	2	352	-60.770%
2026-04-10	13.7800	13.7800	13.7800	13.7800	-0.792%	1	352	-63.788%
2026-04-09	13.8900	13.8900	13.8900	13.8900	-6.465%	1	351	-64.075%
2026-04-08	14.8500	14.8500	14.8500	14.8500	-14.409%	3	350	-66.397%
2026-04-07	17.6800	17.6800	17.3000	17.3500	+2.906%	44	347	-71.239%
2026-04-06	17.4200	17.4200	16.8600	16.8600	-4.746%	9	303	-70.403%
2026-04-02	19.0400	19.0400	17.4100	17.7000	-2.533%	20	290	-71.808%
2026-04-01	18.0000	18.4200	18.0000	18.1600	-7.157%	3	290	-72.522%
2026-03-31	19.3500	19.5600	19.3500	19.5600	-12.208%	21	289	-74.489%
2026-03-30	22.2800	22.2800	22.2800	22.2800	-1.066%	1	270	-77.603%
2026-03-27	22.3900	22.5200	22.3800	22.5200	+22.192%	27	270	-77.842%
2026-03-25	18.4000	18.4300	18.4000	18.4300	-2.847%	16	244	-72.925%
2026-03-24	19.3000	19.3000	18.5300	18.9700	+3.661%	66	228	-73.695%
2026-03-23	17.7300	18.3000	17.4200	18.3000	+0.329%	23	170	-72.732%
2026-03-19	19.4100	19.4300	18.2400	18.2400	+11.287%	77	151	-72.643%
2026-03-10	16.3900	16.3900	16.3900	16.3900	+4.328%	1	75	-69.555%
2026-02-27	15.7100	15.7100	15.7100	15.7100	+1.617%	1	74	-68.237%
2026-02-23	15.0600	15.4600	15.0600	15.4600	+0.324%	6	73	-67.723%
2026-02-19	15.4100	15.4100	15.4100	15.4100	-3.386%	1	67	-67.618%
2026-02-13	15.9500	15.9500	15.9500	15.9500	+11.383%	2	65	-68.715%
2026-02-11	14.3200	14.3200	14.3200	14.3200	+1.705%	2	65	-65.154%
2026-02-09	14.0500	14.0800	14.0500	14.0800	+1.661%	8	63	-64.560%
2026-02-02	13.8500	13.8500	13.8500	13.8500	-10.645%	1	56	-63.971%
2026-01-20	15.5500	15.5500	15.5000	15.5000	+3.887%	3	55	-67.806%
2026-01-14	14.9200	14.9200	14.9200	14.9200	+6.648%	4	55	-66.555%
2026-01-13	13.9900	13.9900	13.9900	13.9900	-3.049%	1	55	-64.332%
2026-01-05	14.4200	14.4300	14.4200	14.4300	-2.894%	4	50	-65.419%
2026-01-02	14.8600	14.8600	14.8600	14.8600	+3.916%	4	50	-66.420%
2025-12-30	14.3000	14.3000	14.3000	14.3000	-2.389%	1	50	-65.105%
2025-12-29	14.6400	14.6500	14.6400	14.6500	+1.034%	4	51	-65.939%
2025-12-23	14.5000	14.5000	14.5000	14.5000	-1.226%	1	47	-65.586%
2025-12-22	14.7000	14.7000	14.6800	14.6800	-9.662%	5	47	-66.008%
2025-12-10	16.2500	16.2500	16.2500	16.2500	-3.101%	6	44	-69.292%
2025-12-02	16.6000	16.7700	16.6000	16.7700	-1.237%	3	48	-70.244%
2025-12-01	16.4300	16.9800	16.4300	16.9800	-0.644%	5	46	-70.612%
2025-11-26	17.0900	17.0900	17.0900	17.0900	-8.414%	1	41	-70.802%
2025-11-14	18.6600	18.6600	18.6600	18.6600	+8.049%	4	41	-73.258%
2025-11-12	17.2700	17.2700	17.2700	17.2700	0.000%	37	37	-71.106%

.dark-mode .lHZm12{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHZm12{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P525SPY Jun 17 2027 525.00 Put (SPY270617P00525000)option OPRA

SPY20270617P525
SPY Jun 17 2027 525.00 Put (SPY270617P00525000)
option OPRA