Dark

SPY20270617P540
SPY Jun 17 2027 540.00 Put (SPY270617P00540000)
option OPRA

EOD

Sep 10, 2026

5.65+8.031%(+0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.6500	5.6500	5.6500	5.6500	+8.031%	3	2,963	0.000%
2026-09-09	5.2300	5.2300	5.2300	5.2300	+4.183%	5	2,966	+8.031%
2026-09-08	5.0200	5.0200	5.0200	5.0200	+2.449%	5	2,966	+12.550%
2026-09-04	4.8000	4.9000	4.8000	4.9000	+0.823%	18	2,953	+15.306%
2026-09-03	5.0200	5.0200	4.8600	4.8600	-10.989%	6	2,953	+16.255%
2026-09-02	5.4600	5.4600	5.4600	5.4600	-0.907%	1	2,953	+3.480%
2026-09-01	5.5800	5.5800	5.5100	5.5100	+0.731%	66	2,953	+2.541%
2026-08-31	5.4900	5.4900	5.4700	5.4700	-0.906%	8	2,958	+3.291%
2026-08-28	5.4300	5.5200	5.3700	5.5200	+0.364%	7	2,966	+2.355%
2026-08-27	5.6200	5.6200	5.4800	5.5000	-5.660%	42	2,970	+2.727%
2026-08-26	5.9400	5.9400	5.8300	5.8300	-5.049%	75	2,992	-3.087%
2026-08-24	6.1200	6.1400	6.1200	6.1400	+1.153%	16	2,991	-7.980%
2026-08-21	6.2400	6.2400	6.0500	6.0700	-1.780%	50	2,996	-6.919%
2026-08-19	6.2000	6.2000	6.1800	6.1800	-4.923%	11	2,998	-8.576%
2026-08-18	6.5000	6.5000	6.5000	6.5000	+3.011%	5	2,997	-13.077%
2026-08-17	6.2700	6.3100	6.2700	6.3100	+3.783%	154	3,000	-10.460%
2026-08-14	6.0500	6.1500	6.0500	6.0800	-0.654%	242	3,001	-7.072%
2026-08-13	6.0400	6.1200	6.0400	6.1200	-0.649%	8	3,002	-7.680%
2026-08-12	6.2000	6.2000	6.1600	6.1600	-1.440%	9	3,009	-8.279%
2026-08-11	6.2600	6.2600	6.2500	6.2500	-0.478%	2	3,009	-9.600%
2026-08-10	6.2700	6.2800	6.1700	6.2800	0.000%	290	3,010	-10.032%
2026-08-07	6.3100	6.3400	6.2700	6.2800	-0.475%	114	3,002	-10.032%
2026-08-06	6.3700	6.3700	6.3100	6.3100	-1.097%	5	2,996	-10.460%
2026-08-05	6.4000	6.4000	6.3800	6.3800	-4.348%	5	2,999	-11.442%
2026-08-04	6.7800	6.7800	6.6700	6.6700	-4.578%	77	2,998	-15.292%
2026-08-03	7.2100	7.2100	6.9900	6.9900	-14.548%	112	2,946	-19.170%
2026-07-31	8.1800	8.1800	8.1800	8.1800	+2.506%	2	2,889	-30.929%
2026-07-30	8.4600	8.4600	7.9800	7.9800	-7.532%	3	2,889	-29.198%
2026-07-29	8.6300	8.6300	8.6300	8.6300	+2.494%	2	2,889	-34.531%
2026-07-28	8.4200	8.4200	8.4200	8.4200	-3.551%	2	2,891	-32.898%
2026-07-27	8.7300	8.7300	8.7300	8.7300	+6.463%	2	2,891	-35.281%
2026-07-24	8.6700	8.6700	8.1900	8.2000	-6.606%	72	2,891	-31.098%
2026-07-23	8.7800	9.1200	8.7800	8.7800	+8.395%	35	2,961	-35.649%
2026-07-22	8.1000	8.1000	8.1000	8.1000	-5.374%	2	2,994	-30.247%
2026-07-20	8.1900	8.5600	8.1900	8.5600	-2.283%	2	2,994	-33.995%
2026-07-17	8.7600	8.7600	8.7600	8.7600	+6.440%	2	2,995	-35.502%
2026-07-16	7.8400	8.2300	7.8000	8.2300	+4.574%	158	2,999	-31.349%
2026-07-15	7.8000	7.8700	7.8000	7.8700	-3.790%	22	2,843	-28.208%
2026-07-13	7.9400	8.1800	7.9400	8.1800	+4.204%	6	2,849	-30.929%
2026-07-10	7.8500	7.8500	7.8500	7.8500	-5.079%	1	2,845	-28.025%
2026-07-08	8.2700	8.2700	8.2700	8.2700	+1.722%	10	2,845	-31.681%
2026-07-07	8.1500	8.1800	8.1300	8.1300	-4.353%	31	2,835	-30.504%
2026-07-02	8.2700	8.5000	8.0800	8.5000	+2.906%	12	2,811	-33.529%
2026-07-01	8.6100	8.6100	8.1300	8.2600	+0.365%	25	2,811	-31.598%
2026-06-30	8.3800	8.4600	8.2300	8.2300	-9.560%	5	2,809	-31.349%
2026-06-29	9.1000	9.1000	9.1000	9.1000	-1.087%	4	2,810	-37.912%
2026-06-26	9.4600	9.4600	9.2000	9.2000	-4.167%	194	2,810	-38.587%
2026-06-25	9.4700	9.6000	9.3400	9.6000	-2.538%	287	2,741	-41.146%
2026-06-24	9.6100	9.8500	9.2700	9.8500	+1.026%	16	2,455	-42.640%
2026-06-23	9.8000	9.8000	9.5500	9.7500	+7.735%	3	2,440	-42.051%
2026-06-22	9.0500	9.0500	9.0500	9.0500	-0.110%	1	2,438	-37.569%
2026-06-18	9.0600	9.0600	9.0600	9.0600	+1.912%	25	2,313	-37.638%
2026-06-17	8.8900	8.8900	8.8900	8.8900	+0.680%	100	2,313	-36.445%
2026-06-16	8.8300	8.8300	8.8300	8.8300	+1.378%	10	2,313	-36.014%
2026-06-15	8.7500	8.8900	8.7100	8.7100	-15.355%	263	2,080	-35.132%
2026-06-11	11.0200	11.2800	10.2900	10.2900	-7.464%	31	2,080	-45.092%
2026-06-10	11.1200	11.1200	11.1200	11.1200	+0.542%	10	2,086	-49.191%
2026-06-09	11.1500	11.1500	11.0500	11.0600	+12.627%	21	2,076	-48.915%
2026-06-08	9.6000	9.8200	9.6000	9.8200	-7.793%	11	2,056	-42.464%
2026-06-05	9.4000	10.6500	9.4000	10.6500	+13.177%	76	2,049	-46.948%
2026-06-03	9.3500	9.4100	9.3500	9.4100	+3.863%	7	1,994	-39.957%
2026-06-01	9.0600	9.0600	9.0600	9.0600	+0.332%	10	1,990	-37.638%
2026-05-29	9.0700	9.1100	9.0300	9.0300	-2.903%	17	1,980	-37.431%
2026-05-28	9.3000	9.3000	9.3000	9.3000	-3.627%	2	1,964	-39.247%
2026-05-26	9.6200	9.6500	9.6200	9.6500	-0.618%	75	1,962	-41.451%
2026-05-22	9.8900	9.8900	9.7100	9.7100	-9.167%	2	1,887	-41.813%
2026-05-18	10.6900	10.6900	10.6900	10.6900	-1.837%	1	1,887	-47.147%
2026-05-15	10.8900	10.8900	10.8900	10.8900	+1.966%	10	1,887	-48.118%
2026-05-14	10.6800	10.6800	10.6800	10.6800	-1.928%	1	1,876	-47.097%
2026-05-13	11.0100	11.0100	10.8900	10.8900	-0.820%	2	1,877	-48.118%
2026-05-11	10.9800	10.9800	10.9800	10.9800	-1.081%	1	1,877	-48.543%
2026-05-08	11.2500	11.2500	11.1000	11.1000	-3.226%	218	1,877	-49.099%
2026-05-07	11.3100	11.4700	11.3100	11.4700	-4.177%	221	1,722	-50.741%
2026-05-05	12.0200	12.0200	11.9700	11.9700	-4.622%	8	1,520	-52.799%
2026-05-04	12.5900	12.5900	12.5400	12.5500	+5.729%	29	1,512	-54.980%
2026-05-01	11.6000	12.0100	11.6000	11.8700	-2.305%	492	1,308	-52.401%
2026-04-30	12.1500	12.1500	12.1500	12.1500	-7.393%	8	1,308	-53.498%
2026-04-28	13.3100	13.3100	13.1200	13.1200	+3.470%	3	1,308	-56.936%
2026-04-27	12.6800	12.6800	12.6800	12.6800	-0.705%	1	1,305	-55.442%
2026-04-24	12.7700	12.7700	12.7700	12.7700	-2.816%	2	1,305	-55.756%
2026-04-22	13.1400	13.1400	13.1400	13.1400	-2.159%	10	1,307	-57.002%
2026-04-20	13.4000	13.4300	13.3900	13.4300	+1.820%	4	1,307	-57.930%
2026-04-17	13.2400	13.2400	12.9500	13.1900	-4.003%	207	1,303	-57.165%
2026-04-16	14.0900	14.0900	13.7400	13.7400	-1.717%	15	1,320	-58.879%
2026-04-15	14.0000	14.0000	13.9800	13.9800	-2.714%	2	1,323	-59.585%
2026-04-14	14.4100	14.4100	14.2300	14.3700	-5.770%	10	1,321	-60.682%
2026-04-13	15.8900	15.8900	15.1600	15.2500	-8.792%	19	1,316	-62.951%
2026-04-08	16.6600	16.8000	16.6600	16.7200	-23.792%	31	1,300	-66.208%
2026-03-31	21.9400	21.9400	21.9400	21.9400	-15.060%	1	1,287	-74.248%
2026-03-30	24.8300	25.8300	24.8300	25.8300	+5.601%	50	1,287	-78.126%
2026-03-27	24.0300	24.4600	24.0300	24.4600	+6.487%	5	1,257	-76.901%
2026-03-26	21.5700	22.9700	21.5700	22.9700	+4.742%	16	1,252	-75.403%
2026-03-24	21.9300	21.9300	21.9300	21.9300	+6.302%	1	1,240	-74.236%
2026-03-23	20.4500	20.6300	20.0700	20.6300	-9.913%	6	1,240	-72.613%
2026-03-20	22.9000	22.9000	22.9000	22.9000	+22.854%	1	1,239	-75.328%
2026-03-11	18.6500	18.6500	18.6400	18.6400	-11.449%	4	1,239	-69.689%
2026-03-09	21.0500	21.0500	21.0500	21.0500	+7.453%	2	1,239	-73.159%
2026-03-06	19.5900	19.5900	19.5900	19.5900	+9.933%	2	1,239	-71.159%
2026-03-05	18.7000	18.7000	17.8200	17.8200	+0.056%	5	1,239	-68.294%
2026-03-03	19.7600	19.7600	17.8100	17.8100	+11.452%	212	1,236	-68.276%
2026-02-25	15.9800	15.9800	15.9800	15.9800	-4.024%	8	1,024	-64.643%
2026-02-20	16.6500	16.6500	16.6500	16.6500	-4.748%	6	1,024	-66.066%
2026-02-04	17.4800	17.4800	17.4800	17.4800	+2.462%	2	1,018	-67.677%
2026-01-29	17.0600	17.0600	17.0600	17.0600	+9.079%	1	1,017	-66.882%
2026-01-28	15.6400	15.6400	15.6400	15.6400	+1.034%	25	1,018	-63.875%
2026-01-27	15.4800	15.4800	15.4800	15.4800	-0.450%	1	1,018	-63.501%
2026-01-22	15.5500	15.5500	15.5500	15.5500	-0.639%	17	1,017	-63.666%
2026-01-16	15.6600	15.6600	15.6500	15.6500	-5.152%	20	1,017	-63.898%
2026-01-14	16.5000	16.5000	16.5000	16.5000	+6.520%	1	1,017	-65.758%
2026-01-12	15.5700	15.5700	15.4900	15.4900	-4.501%	75	1,016	-63.525%
2026-01-08	16.2200	16.2200	16.2200	16.2200	-0.123%	1	1,016	-65.166%
2026-01-05	16.2500	16.2500	16.2400	16.2400	-3.563%	6	1,015	-65.209%
2025-12-31	16.8400	16.8400	16.8400	16.8400	+4.661%	20	1,015	-66.449%
2025-12-30	16.0900	16.0900	16.0900	16.0900	-11.105%	1	1,015	-64.885%
2025-12-18	18.1000	18.1000	18.1000	18.1000	-2.215%	8	1,015	-68.785%
2025-12-16	18.5100	18.5100	18.5100	18.5100	+5.711%	1,000	1,007	-69.476%
2025-12-11	17.5100	17.5100	17.5100	17.5100	-1.850%	4	259	-67.733%
2025-12-05	17.8400	17.8400	17.8400	17.8400	-5.708%	2	255	-68.330%
2025-12-02	18.8700	18.9200	18.8700	18.9200	-9.603%	2	255	-70.137%
2025-11-25	20.9300	20.9300	20.9300	20.9300	-2.151%	1	256	-73.005%
2025-11-24	21.4800	21.4800	21.3900	21.3900	+5.577%	3	256	-73.586%
2025-11-20	20.2600	20.2600	20.2600	20.2600	-10.075%	2	254	-72.113%
2025-11-19	22.5200	22.5300	22.4900	22.5300	-2.214%	12	252	-74.922%
2025-11-18	23.0400	23.0400	23.0400	23.0400	+3.365%	1	251	-75.477%
2025-11-07	22.2900	22.2900	22.2900	22.2900	+24.109%	250	250	-74.652%
2025-10-27	17.9600	17.9600	17.9600	17.9600	0.000%	2	2	-68.541%

.dark-mode .J4fTZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J4fTZt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P540SPY Jun 17 2027 540.00 Put (SPY270617P00540000)option OPRA

SPY20270617P540
SPY Jun 17 2027 540.00 Put (SPY270617P00540000)
option OPRA