Dark

SPY20270617P530
SPY Jun 17 2027 530.00 Put (SPY270617P00530000)
option OPRA

EOD

Sep 9, 2026

4.94+9.534%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.9400	4.9400	4.9400	4.9400	+9.534%	1	2,167	0.000%
2026-09-04	4.5500	4.5500	4.5100	4.5100	-6.432%	2	2,167	+9.534%
2026-09-02	4.8200	4.8200	4.8200	4.8200	-5.118%	2	2,167	+2.490%
2026-08-31	5.0800	5.0800	5.0800	5.0800	-0.587%	1	2,167	-2.756%
2026-08-28	5.1100	5.1100	4.9600	5.1100	+0.591%	10	2,166	-3.327%
2026-08-27	5.2500	5.2500	5.0800	5.0800	-8.797%	8	2,170	-2.756%
2026-08-25	5.5700	5.5700	5.5700	5.5700	-0.713%	1	2,163	-11.311%
2026-08-24	5.6200	5.6200	5.6100	5.6100	-0.532%	11	2,163	-11.943%
2026-08-21	5.7800	5.7800	5.6400	5.6400	-3.754%	18	2,162	-12.411%
2026-08-17	5.6800	5.8600	5.6800	5.8600	+3.717%	201	2,162	-15.700%
2026-08-14	5.6900	5.7200	5.6200	5.6500	-0.703%	482	2,161	-12.566%
2026-08-12	5.7400	5.7400	5.6900	5.6900	-2.065%	18	2,145	-13.181%
2026-08-11	5.8100	5.8100	5.8100	5.8100	-0.172%	10	2,128	-14.974%
2026-08-10	5.7800	5.8200	5.7400	5.8200	-2.020%	223	2,122	-15.120%
2026-08-06	5.9400	5.9400	5.9400	5.9400	0.000%	1	2,098	-16.835%
2026-08-05	5.9400	5.9400	5.9400	5.9400	-4.348%	10	2,098	-16.835%
2026-08-04	6.2100	6.2100	6.2100	6.2100	-4.755%	2	2,108	-20.451%
2026-08-03	6.5000	6.5200	6.4700	6.5200	-5.233%	49	2,107	-24.233%
2026-07-31	7.0700	7.0700	6.8800	6.8800	-5.753%	2	2,074	-28.198%
2026-07-29	7.5000	7.5000	7.3000	7.3000	-8.978%	2	2,073	-32.329%
2026-07-27	7.4400	8.0200	7.4400	8.0200	-2.314%	3	2,071	-38.404%
2026-07-23	8.2100	8.2100	8.2100	8.2100	+11.096%	2	2,071	-39.829%
2026-07-21	7.5800	7.5800	7.3900	7.3900	-5.256%	3	2,073	-33.153%
2026-07-17	8.3900	8.3900	7.8000	7.8000	+5.978%	2	2,071	-36.667%
2026-07-16	7.4600	7.4600	7.3600	7.3600	+1.657%	6	2,070	-32.880%
2026-07-15	7.2400	7.2400	7.2400	7.2400	-1.228%	23	2,070	-31.768%
2026-07-10	7.3300	7.3300	7.3300	7.3300	-2.267%	7	2,070	-32.606%
2026-07-09	7.5000	7.5000	7.5000	7.5000	-2.850%	1	2,070	-34.133%
2026-07-08	7.9000	7.9000	7.7200	7.7200	+1.713%	64	2,069	-36.010%
2026-07-07	7.7800	7.7800	7.5900	7.5900	+1.743%	3	2,068	-34.914%
2026-07-06	7.4900	7.4900	7.4500	7.4600	-4.847%	877	2,068	-33.780%
2026-07-02	7.9000	7.9000	7.8400	7.8400	+1.423%	6	2,941	-36.990%
2026-07-01	7.6600	7.7300	7.6600	7.7300	-12.458%	411	2,941	-36.093%
2026-06-26	9.2500	9.2500	8.8300	8.8300	+3.275%	12	2,531	-44.054%
2026-06-25	8.6500	8.6700	8.5500	8.5500	-1.384%	3	2,524	-42.222%
2026-06-24	8.6700	8.6700	8.6700	8.6700	-3.128%	1	2,521	-43.022%
2026-06-23	8.9500	8.9500	8.9500	8.9500	+5.294%	23	2,521	-44.804%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+0.711%	140	2,511	-41.882%
2026-06-18	8.4400	8.4400	8.4400	8.4400	-2.653%	4	2,369	-41.469%
2026-06-17	8.6700	8.6700	8.6700	8.6700	+4.964%	5	2,369	-43.022%
2026-06-16	8.2400	8.2700	8.1700	8.2600	+1.350%	1,000	2,369	-40.194%
2026-06-15	8.2500	8.2500	8.1500	8.1500	-11.892%	10	1,732	-39.387%
2026-06-12	9.1800	9.2500	9.0200	9.2500	-11.058%	40	1,732	-46.595%
2026-06-11	10.4000	10.4000	10.4000	10.4000	+2.161%	15	1,732	-52.500%
2026-06-10	9.5500	10.1800	9.5500	10.1800	-3.048%	32	1,723	-51.473%
2026-06-09	8.7200	10.5000	8.7200	10.5000	+13.883%	8	1,708	-52.952%
2026-06-08	9.2200	9.2200	9.2200	9.2200	-8.532%	15	1,706	-46.421%
2026-06-05	8.7600	10.0800	8.7600	10.0800	+20.430%	15	1,706	-50.992%
2026-06-04	8.6200	8.6200	8.3200	8.3700	-4.343%	30	1,700	-40.980%
2026-06-03	8.7500	8.7500	8.7500	8.7500	+4.043%	25	1,685	-43.543%
2026-06-02	8.4500	8.4500	8.4100	8.4100	+0.478%	50	1,685	-41.260%
2026-06-01	8.3600	8.3700	8.3600	8.3700	+0.722%	5	1,671	-40.980%
2026-05-29	8.3700	8.4100	8.2800	8.3100	-7.871%	762	1,669	-40.554%
2026-05-22	9.0200	9.0200	9.0200	9.0200	-6.914%	3	1,656	-45.233%
2026-05-21	9.6900	9.6900	9.6900	9.6900	+0.207%	1	1,653	-49.020%
2026-05-20	9.8500	9.8500	9.6700	9.6700	-4.916%	2	1,653	-48.914%
2026-05-19	10.1500	10.1700	9.9500	10.1700	+2.108%	7	1,653	-51.426%
2026-05-18	10.1000	10.1500	9.9000	9.9600	-3.019%	155	1,653	-50.402%
2026-05-15	10.3600	10.4000	9.9900	10.2700	+5.550%	21	1,653	-51.899%
2026-05-14	10.0000	10.0000	9.7100	9.7300	-5.899%	3	1,635	-49.229%
2026-05-11	10.3000	10.3400	10.3000	10.3400	+0.682%	11	1,634	-52.224%
2026-05-08	10.2900	10.2900	10.2700	10.2700	-3.659%	6	1,633	-51.899%
2026-05-07	10.5200	10.6600	10.4700	10.6600	-0.837%	260	1,631	-53.659%
2026-05-06	10.8500	10.8500	10.7300	10.7500	-3.501%	21	1,426	-54.047%
2026-05-05	11.1700	11.1700	11.1100	11.1400	+0.906%	871	1,430	-55.655%
2026-05-04	11.1400	11.1400	11.0400	11.0400	+0.272%	177	561	-55.254%
2026-05-01	10.9200	11.0100	10.7500	11.0100	-2.133%	42	561	-55.132%
2026-04-30	11.6700	11.6700	11.2500	11.2500	-5.542%	93	561	-56.089%
2026-04-29	12.1000	12.1000	11.9100	11.9100	-2.297%	20	558	-58.522%
2026-04-28	12.2500	12.3300	12.1900	12.1900	+3.218%	33	577	-59.475%
2026-04-27	11.8900	11.9100	11.8100	11.8100	-2.718%	4	565	-58.171%
2026-04-24	12.1400	12.1400	12.1400	12.1400	-1.621%	10	564	-59.308%
2026-04-23	12.2000	12.3400	12.2000	12.3400	+1.397%	15	564	-59.968%
2026-04-22	12.3200	12.3200	12.1200	12.1700	-3.870%	48	559	-59.408%
2026-04-21	12.2500	12.6600	12.2500	12.6600	+3.011%	32	506	-60.979%
2026-04-17	12.1500	12.2900	12.1500	12.2900	-6.326%	65	506	-59.805%
2026-04-16	12.9500	13.1200	12.9500	13.1200	+0.153%	4	527	-62.348%
2026-04-15	13.1200	13.1600	13.1000	13.1000	-1.355%	30	526	-62.290%
2026-04-14	13.2800	13.2800	13.2800	13.2800	-9.475%	150	523	-62.801%
2026-04-13	14.6700	14.6700	14.6700	14.6700	+1.593%	2	495	-66.326%
2026-04-09	14.4400	14.4400	14.4400	14.4400	-5.621%	7	493	-65.789%
2026-04-08	15.3000	15.3000	15.3000	15.3000	-13.216%	1	491	-67.712%
2026-04-06	17.6800	17.6800	17.6300	17.6300	-5.722%	19	490	-71.980%
2026-04-02	18.7000	18.7000	18.7000	18.7000	-7.288%	1	487	-73.583%
2026-03-31	20.1700	20.1700	20.1700	20.1700	-17.030%	1	487	-75.508%
2026-03-30	23.2900	24.3100	23.0200	24.3100	+3.933%	248	487	-79.679%
2026-03-27	22.1200	23.3900	22.1200	23.3900	+10.122%	14	347	-78.880%
2026-03-26	20.4800	21.2400	20.4800	21.2400	+12.919%	143	333	-76.742%
2026-03-25	18.8100	18.8100	18.8100	18.8100	-1.363%	1	266	-73.737%
2026-03-23	19.0700	19.0700	19.0700	19.0700	-7.830%	25	266	-74.095%
2026-03-20	20.6900	20.6900	20.6900	20.6900	+8.780%	1	254	-76.124%
2026-03-18	18.0100	19.0300	18.0100	19.0200	+8.686%	25	253	-74.027%
2026-03-16	17.5000	17.5000	17.5000	17.5000	-10.210%	10	240	-71.771%
2026-03-13	18.0000	19.4900	18.0000	19.4900	+7.383%	22	240	-74.654%
2026-03-12	18.3000	18.3000	18.1500	18.1500	+5.523%	20	223	-72.782%
2026-03-11	17.2500	17.2500	17.2000	17.2000	+4.242%	20	213	-71.279%
2026-03-10	17.0000	17.0000	16.5000	16.5000	-13.066%	20	219	-70.061%
2026-03-09	19.4000	19.8100	18.9800	18.9800	+7.232%	21	219	-73.973%
2026-03-06	18.4000	18.4000	17.7000	17.7000	+7.927%	21	218	-72.090%
2026-03-05	16.5000	16.5000	16.4000	16.4000	+1.235%	20	217	-69.878%
2026-03-04	16.6000	16.6000	16.2000	16.2000	-2.233%	20	218	-69.506%
2026-03-03	17.7000	17.7000	16.5700	16.5700	+1.656%	33	228	-70.187%
2026-03-02	16.5000	16.5000	16.3000	16.3000	+3.230%	20	214	-69.693%
2026-02-27	16.1500	16.4700	15.7900	15.7900	+3.950%	92	204	-68.714%
2026-02-26	15.6000	15.6000	15.1000	15.1900	-1.171%	20	128	-67.479%
2026-02-20	15.3700	15.3700	15.3700	15.3700	-5.182%	2	120	-67.859%
2026-02-19	15.9700	16.2100	15.9700	16.2100	+1.950%	101	118	-69.525%
2026-02-18	15.8900	15.9000	15.8900	15.9000	+8.904%	2	20	-68.931%
2026-02-09	14.5900	14.6000	14.5900	14.6000	+2.241%	2	18	-66.164%
2026-01-26	14.2800	14.2800	14.2800	14.2800	-9.506%	4	16	-65.406%
2026-01-20	15.7800	15.7800	15.7800	15.7800	+8.305%	2	12	-68.695%
2026-01-16	14.5600	14.5700	14.5600	14.5700	+2.750%	2	10	-66.095%
2026-01-12	14.1700	14.1800	14.1700	14.1800	-5.404%	3	10	-65.162%
2026-01-08	14.9900	14.9900	14.9900	14.9900	-7.583%	1	7	-67.045%
2025-12-11	16.2200	16.2200	16.2200	16.2200	-4.307%	3	6	-69.544%
2025-12-03	16.9500	16.9500	16.9500	16.9500	-3.198%	3	9	-70.855%
2025-11-28	17.5100	17.5100	17.5100	17.5100	-3.526%	2	6	-71.788%
2025-11-10	18.1700	18.1700	18.1100	18.1500	0.000%	4	4	-72.782%

.dark-mode .fnd2Fq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnd2Fq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P530SPY Jun 17 2027 530.00 Put (SPY270617P00530000)option OPRA

SPY20270617P530
SPY Jun 17 2027 530.00 Put (SPY270617P00530000)
option OPRA