Dark

SPY20270617P535
SPY Jun 17 2027 535.00 Put (SPY270617P00535000)
option OPRA

EOD

Sep 4, 2026

4.67-0.849%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.6700	4.6700	4.6700	4.6700	-0.849%	1	2,801	0.000%
2026-09-03	4.7100	4.7100	4.7100	4.7100	-5.422%	1	2,801	-0.849%
2026-09-02	4.9800	4.9800	4.9800	4.9800	-6.567%	9	2,802	-6.225%
2026-09-01	5.3300	5.3300	5.3300	5.3300	+0.377%	3	2,798	-12.383%
2026-08-28	5.3100	5.3100	5.3100	5.3100	-4.152%	1	2,797	-12.053%
2026-08-26	5.5400	5.5400	5.5400	5.5400	-3.316%	15	2,796	-15.704%
2026-08-25	5.7300	5.7300	5.7300	5.7300	-2.716%	12	2,781	-18.499%
2026-08-24	5.8900	5.8900	5.8900	5.8900	+0.512%	1	2,792	-20.713%
2026-08-21	5.8600	5.8600	5.8600	5.8600	-4.715%	20	2,792	-20.307%
2026-08-18	6.1500	6.1500	6.1500	6.1500	+3.188%	1	2,792	-24.065%
2026-08-17	5.9600	5.9600	5.9600	5.9600	+1.706%	4	2,791	-21.644%
2026-08-14	5.8800	5.8800	5.8600	5.8600	-0.678%	243	2,795	-20.307%
2026-08-13	5.9000	5.9000	5.9000	5.9000	-1.007%	2	2,781	-20.847%
2026-08-12	6.0100	6.0100	5.9600	5.9600	-1.161%	176	2,783	-21.644%
2026-08-11	6.0300	6.0300	6.0300	6.0300	-0.495%	48	2,840	-22.554%
2026-08-10	5.9600	6.0600	5.9600	6.0600	-0.656%	131	2,840	-22.937%
2026-08-07	6.1000	6.1000	6.1000	6.1000	-3.328%	6	2,841	-23.443%
2026-08-04	6.5200	6.5200	6.2700	6.3100	-6.795%	9	2,835	-25.990%
2026-08-03	6.7700	6.7700	6.7700	6.7700	-12.306%	114	2,841	-31.019%
2026-07-31	7.7200	7.7200	7.7200	7.7200	-4.218%	7	2,825	-39.508%
2026-07-20	7.9500	8.0600	7.9500	8.0600	+6.755%	2	2,818	-42.060%
2026-07-16	7.5500	7.5500	7.5500	7.5500	-3.453%	1	2,820	-38.146%
2026-07-15	7.7300	7.8200	7.7300	7.8200	+1.427%	2	2,821	-40.281%
2026-07-14	7.7100	7.7100	7.7100	7.7100	+2.527%	1	2,823	-39.429%
2026-07-10	7.5800	7.5800	7.5200	7.5200	-6.000%	6	2,822	-37.899%
2026-07-08	8.0000	8.0000	8.0000	8.0000	-1.599%	1	2,820	-41.625%
2026-07-07	8.1300	8.1300	8.1300	8.1300	+2.522%	10	2,820	-42.558%
2026-07-02	7.9300	7.9300	7.9300	7.9300	-0.377%	2	2,830	-41.110%
2026-07-01	7.8600	7.9600	7.8200	7.9600	-7.334%	31	2,830	-41.332%
2026-06-29	8.5900	8.5900	8.5900	8.5900	-7.235%	1	2,807	-45.634%
2026-06-23	9.2600	9.2600	9.2600	9.2600	+5.708%	1	2,806	-49.568%
2026-06-22	8.8200	8.8200	8.7600	8.7600	+0.229%	1,286	2,806	-46.689%
2026-06-18	8.7400	8.7400	8.7400	8.7400	-1.577%	1	541	-46.568%
2026-06-17	8.6000	8.9600	8.6000	8.8800	+6.220%	1,099	541	-47.410%
2026-06-16	8.3600	8.3600	8.3600	8.3600	-1.647%	1	541	-44.139%
2026-06-15	8.4700	8.5000	8.4700	8.5000	-21.731%	2	544	-45.059%
2026-06-11	10.8600	10.8600	10.8600	10.8600	+9.586%	20	544	-56.998%
2026-06-09	9.5600	10.0100	9.4200	9.9100	0.000%	8	544	-52.876%
2026-06-05	9.2600	9.9100	9.2600	9.9100	+10.356%	9	538	-52.876%
2026-06-03	8.9800	8.9800	8.9800	8.9800	+2.746%	4	531	-47.996%
2026-06-02	8.7400	8.7400	8.7400	8.7400	-0.456%	1	527	-46.568%
2026-06-01	8.7800	8.7800	8.7800	8.7800	-4.253%	1	526	-46.811%
2026-05-26	9.1700	9.1700	9.1700	9.1700	-14.618%	1	526	-49.073%
2026-05-12	10.7400	10.7400	10.7400	10.7400	+0.845%	1	526	-56.518%
2026-05-08	10.7200	10.7500	10.6500	10.6500	-3.881%	13	526	-56.150%
2026-05-07	10.9000	11.0800	10.8800	11.0800	-7.973%	226	522	-57.852%
2026-05-04	12.0400	12.0400	12.0400	12.0400	+4.696%	9	299	-61.213%
2026-05-01	11.3800	11.5400	11.3800	11.5000	-3.766%	24	270	-59.391%
2026-04-30	12.1400	12.3500	11.9500	11.9500	-6.127%	7	270	-60.921%
2026-04-29	12.3800	12.7300	12.3800	12.7300	+3.664%	25	272	-63.315%
2026-04-27	12.2400	12.2800	12.2400	12.2800	-0.647%	5	265	-61.971%
2026-04-24	12.6200	12.6200	12.3400	12.3600	-2.830%	21	260	-62.217%
2026-04-22	12.7200	12.7200	12.7200	12.7200	-2.379%	1	241	-63.286%
2026-04-20	13.0300	13.0300	13.0300	13.0300	-2.030%	1	241	-64.160%
2026-04-16	13.4600	13.4900	13.3000	13.3000	-1.189%	13	241	-64.887%
2026-04-15	13.4600	13.4600	13.4600	13.4600	-2.956%	1	230	-65.305%
2026-04-14	13.8700	13.8700	13.8700	13.8700	-6.662%	1	230	-66.330%
2026-04-13	14.8900	14.8900	14.8600	14.8600	-21.872%	2	230	-68.573%
2026-04-01	19.0200	19.0200	19.0200	19.0200	-24.852%	1	230	-75.447%
2026-03-30	24.2500	25.3100	24.0600	25.3100	+3.687%	4	229	-81.549%
2026-03-27	24.4100	24.4100	24.4100	24.4100	+10.452%	1	228	-80.868%
2026-03-26	20.8000	22.1000	20.8000	22.1000	+14.448%	68	227	-78.869%
2026-03-23	19.3100	19.3100	19.3100	19.3100	-12.743%	1	191	-75.816%
2026-03-20	22.2000	22.2000	22.1300	22.1300	+22.808%	37	191	-78.897%
2026-03-17	18.2200	18.2200	18.0200	18.0200	-3.482%	25	157	-74.084%
2026-03-16	18.6700	18.6700	18.6700	18.6700	-6.976%	2	139	-74.987%
2026-03-13	20.0700	20.0700	20.0700	20.0700	+6.642%	2	137	-76.731%
2026-03-12	19.2600	19.2600	18.8000	18.8200	+5.375%	62	135	-75.186%
2026-03-09	18.4000	18.4000	17.8600	17.8600	+6.818%	5	73	-73.852%
2026-02-19	16.7200	16.7200	16.7200	16.7200	-1.993%	1	68	-72.069%
2026-02-05	17.0600	17.0600	17.0600	17.0600	+14.037%	1	68	-72.626%
2026-02-02	14.9600	14.9600	14.9600	14.9600	-9.607%	1	67	-68.783%
2026-01-20	16.5500	16.5500	16.5500	16.5500	+10.333%	1	66	-71.782%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-5.183%	1	65	-68.867%
2026-01-14	15.8200	15.8200	15.8200	15.8200	+7.400%	1	65	-70.480%
2026-01-12	14.7300	14.7300	14.7300	14.7300	-5.577%	2	64	-68.296%
2026-01-08	15.6000	15.6000	15.6000	15.6000	+1.299%	1	62	-70.064%
2026-01-06	15.4000	15.4000	15.4000	15.4000	-1.597%	1	61	-69.675%
2025-12-31	15.6400	15.6500	15.6400	15.6500	-1.262%	41	20	-70.160%
2025-12-22	15.8500	15.8500	15.8500	15.8500	-5.823%	3	20	-70.536%
2025-12-11	16.8300	16.8300	16.8300	16.8300	-3.608%	3	23	-72.252%
2025-12-09	17.4900	17.4900	17.4600	17.4600	-17.797%	7	20	-73.253%
2025-11-24	21.2400	21.2400	21.2400	21.2400	+7.708%	17	19	-78.013%
2025-11-04	19.7200	19.7200	19.7200	19.7200	+6.537%	1	2	-76.318%
2025-10-31	18.5100	18.5100	18.5100	18.5100	0.000%	1	1	-74.770%

.dark-mode .kqCzXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqCzXc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P535SPY Jun 17 2027 535.00 Put (SPY270617P00535000)option OPRA

SPY20270617P535
SPY Jun 17 2027 535.00 Put (SPY270617P00535000)
option OPRA