Dark

SPY20270617P545
SPY Jun 17 2027 545.00 Put (SPY270617P00545000)
option OPRA

EOD

Sep 9, 2026

5.51+9.325%(+0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.5100	5.5100	5.5100	5.5100	+9.325%	1	4,144	0.000%
2026-09-04	5.0400	5.0400	5.0400	5.0400	-0.198%	5	4,144	+9.325%
2026-09-03	5.0900	5.0900	5.0500	5.0500	-8.182%	2	4,144	+9.109%
2026-09-02	5.5000	5.5000	5.5000	5.5000	-3.846%	1	4,145	+0.182%
2026-09-01	5.7200	5.7200	5.7200	5.7200	+1.599%	95	4,147	-3.671%
2026-08-31	5.6300	5.6300	5.6300	5.6300	-1.745%	1	4,100	-2.131%
2026-08-28	5.7300	5.7300	5.7300	5.7300	-13.444%	1	4,100	-3.839%
2026-08-20	6.6200	6.6200	6.6200	6.6200	+2.955%	10	4,099	-16.767%
2026-08-19	6.4400	6.4400	6.4300	6.4300	-1.832%	2	4,089	-14.308%
2026-08-17	6.3800	6.5500	6.3800	6.5500	+3.803%	148	4,089	-15.878%
2026-08-14	6.3800	6.3900	6.3100	6.3100	+0.638%	222	4,035	-12.678%
2026-08-13	6.2700	6.2700	6.2700	6.2700	-2.184%	1	3,912	-12.121%
2026-08-12	6.4200	6.4200	6.4100	6.4100	-1.385%	5	3,913	-14.041%
2026-08-11	6.5000	6.5000	6.5000	6.5000	+1.246%	114	3,917	-15.231%
2026-08-10	6.3900	6.4200	6.3900	6.4200	-1.534%	46	3,917	-14.174%
2026-08-07	6.5300	6.5300	6.5200	6.5200	-0.458%	3	3,873	-15.491%
2026-08-05	6.5500	6.5500	6.5500	6.5500	-3.392%	2	3,873	-15.878%
2026-08-04	6.9300	6.9300	6.7800	6.7800	-6.996%	6	3,875	-18.732%
2026-08-03	7.4000	7.4000	7.2900	7.2900	-7.015%	118	3,875	-24.417%
2026-07-31	7.8500	7.8500	7.7700	7.8400	-10.400%	260	3,772	-29.719%
2026-07-24	9.0700	9.0700	8.7500	8.7500	-2.016%	4	3,513	-37.029%
2026-07-23	8.9300	8.9300	8.9300	8.9300	+5.556%	1	3,513	-38.298%
2026-07-22	8.4100	8.4600	8.4100	8.4600	-1.742%	2	3,513	-34.870%
2026-07-20	8.6100	8.6100	8.6100	8.6100	-5.281%	2	3,514	-36.005%
2026-07-17	9.0900	9.0900	9.0900	9.0900	+8.343%	2	3,516	-39.384%
2026-07-06	8.3900	8.3900	8.3900	8.3900	-0.474%	1	3,518	-34.327%
2026-07-01	8.4300	8.4300	8.4300	8.4300	-13.361%	5	3,517	-34.638%
2026-06-26	9.7300	9.7300	9.7300	9.7300	-5.626%	1	3,517	-43.371%
2026-06-24	10.0500	10.3100	9.9800	10.3100	+1.877%	3	3,517	-46.557%
2026-06-23	10.3200	10.3200	10.1200	10.1200	+5.858%	16	3,514	-45.553%
2026-06-22	9.2000	9.5600	9.2000	9.5600	+4.710%	637	3,507	-42.364%
2026-06-15	9.1300	9.1300	9.1300	9.1300	-21.429%	5	3,077	-39.650%
2026-06-10	11.5700	11.6200	11.5700	11.6200	+13.477%	4	3,077	-52.582%
2026-06-08	10.2900	10.2900	10.2400	10.2400	-6.740%	32	3,075	-46.191%
2026-06-05	9.9400	10.9800	9.9400	10.9800	+16.437%	14	3,065	-49.818%
2026-06-02	9.4300	9.4300	9.4300	9.4300	+0.964%	3	3,055	-41.569%
2026-06-01	9.3700	9.4000	9.3400	9.3400	+0.538%	5	3,052	-41.006%
2026-05-29	9.2900	9.2900	9.2900	9.2900	-3.430%	1	3,048	-40.689%
2026-05-28	9.9200	9.9200	9.6200	9.6200	-4.847%	2	3,048	-42.723%
2026-05-22	10.2300	10.2300	10.0900	10.1100	-6.648%	6	3,047	-45.500%
2026-05-21	10.8300	10.8300	10.8300	10.8300	-3.904%	257	3,042	-49.123%
2026-05-18	11.2700	11.2700	11.2700	11.2700	-0.177%	218	3,042	-51.109%
2026-05-13	11.4300	11.4300	11.2900	11.2900	-3.915%	495	2,785	-51.196%
2026-05-12	11.7500	11.7500	11.7500	11.7500	+1.119%	1	2,785	-53.106%
2026-05-11	11.4400	11.6300	11.3800	11.6200	+0.172%	491	2,785	-52.582%
2026-05-08	11.6800	11.6800	11.6000	11.6000	-2.192%	211	1,801	-52.500%
2026-05-07	12.0100	12.0100	11.8600	11.8600	-0.252%	477	1,590	-53.541%
2026-05-06	11.9000	11.9000	11.8900	11.8900	-4.804%	484	1,113	-53.659%
2026-05-05	12.4900	12.4900	12.4900	12.4900	-7.413%	7	905	-55.885%
2026-04-29	13.3900	13.4900	13.3900	13.4900	-1.748%	14	898	-59.155%
2026-04-28	13.7700	13.7700	13.7100	13.7300	+3.233%	206	884	-59.869%
2026-04-27	13.3000	13.3000	13.3000	13.3000	-4.040%	2	1,076	-58.571%
2026-04-23	14.4600	14.4600	13.8600	13.8600	+1.613%	2	1,074	-60.245%
2026-04-22	13.6400	13.6400	13.6400	13.6400	+0.368%	1	1,072	-59.604%
2026-04-17	13.5500	13.5900	13.5500	13.5900	-5.690%	4	1,071	-59.455%
2026-04-16	14.4400	14.6600	14.4100	14.4100	-4.252%	6	1,071	-61.763%
2026-04-14	15.0400	15.0500	15.0400	15.0500	-9.392%	11	1,068	-63.389%
2026-04-10	16.6300	16.6300	16.5700	16.6100	+1.777%	32	1,068	-66.827%
2026-04-09	16.3200	16.3200	16.3200	16.3200	-4.450%	8	1,036	-66.238%
2026-04-08	17.1500	17.1500	17.0800	17.0800	-18.395%	4	1,028	-67.740%
2026-04-07	20.8000	20.9300	20.8000	20.9300	+5.070%	5	1,030	-73.674%
2026-04-06	19.9200	19.9200	19.9200	19.9200	-5.098%	2	1,027	-72.339%
2026-04-01	20.9900	20.9900	20.9900	20.9900	-13.905%	5	1,027	-73.749%
2026-03-31	24.3800	24.3800	24.3800	24.3800	-3.292%	1	1,026	-77.400%
2026-03-27	25.5600	25.5600	25.1100	25.2100	+16.497%	4	1,025	-78.144%
2026-03-25	21.6900	21.6900	21.6400	21.6400	-2.523%	29	1,021	-74.538%
2026-03-24	22.2000	22.2000	22.2000	22.2000	+4.372%	39	992	-75.180%
2026-03-23	21.2700	21.2700	21.2700	21.2700	-11.596%	1	953	-74.095%
2026-03-20	24.0200	24.0600	24.0200	24.0600	+12.325%	64	953	-77.099%
2026-03-19	21.3500	21.4200	21.3500	21.4200	-0.186%	52	889	-74.276%
2026-03-18	20.7600	21.4600	20.7600	21.4600	+5.975%	97	837	-74.324%
2026-03-16	20.2500	20.2500	20.2500	20.2500	+3.793%	1	741	-72.790%
2026-03-10	19.5100	19.5100	19.5100	19.5100	-11.839%	3	741	-71.758%
2026-03-09	22.2400	22.2900	22.1000	22.1300	+18.660%	50	738	-75.102%
2026-03-05	18.6500	18.6500	18.6500	18.6500	+0.485%	2	690	-70.456%
2026-03-03	18.5000	18.5600	18.4600	18.5600	-2.213%	88	688	-70.313%
2026-02-05	18.9800	18.9800	18.9800	18.9800	+12.842%	1	676	-70.969%
2026-01-07	16.8200	16.8200	16.8200	16.8200	-4.486%	1	676	-67.241%
2026-01-02	17.6100	17.6100	17.6100	17.6100	+3.224%	1	676	-68.711%
2025-12-22	17.0600	17.0600	17.0600	17.0600	-5.222%	1	676	-67.702%
2025-12-19	18.0000	18.0000	18.0000	18.0000	-4.204%	3	677	-69.389%
2025-12-18	18.7900	18.7900	18.7900	18.7900	-5.956%	1	674	-70.676%
2025-12-17	19.9800	19.9800	19.9800	19.9800	+5.435%	106	673	-72.422%
2025-12-16	18.9100	18.9500	18.9100	18.9500	-0.420%	56	567	-70.923%
2025-12-15	19.0300	19.0300	19.0300	19.0300	+0.158%	8	511	-71.046%
2025-12-03	19.0000	19.0000	19.0000	19.0000	-2.062%	1	503	-71.000%
2025-12-02	19.4000	19.4000	19.4000	19.4000	-11.131%	1	504	-71.598%
2025-11-25	21.8300	21.8300	21.8300	21.8300	+4.750%	1	505	-74.760%
2025-11-20	20.8300	20.8400	20.8300	20.8400	-10.749%	491	505	-73.560%
2025-11-18	23.2000	23.3500	23.2000	23.3500	+7.952%	2	16	-76.403%
2025-11-17	21.6300	21.6300	21.6300	21.6300	+1.502%	1	14	-74.526%
2025-11-14	21.3100	21.3100	21.3100	21.3100	+6.284%	1	13	-74.144%
2025-11-12	20.0500	20.0500	20.0500	20.0500	-0.939%	7	12	-72.519%
2025-11-10	20.2400	20.2400	20.2400	20.2400	-11.228%	2	5	-72.777%
2025-11-07	22.8000	22.8000	22.8000	22.8000	+18.442%	1	3	-75.833%
2025-10-30	19.2800	19.2800	19.2500	19.2500	0.000%	2	2	-71.377%

.dark-mode .rMhB9f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rMhB9f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P545SPY Jun 17 2027 545.00 Put (SPY270617P00545000)option OPRA

SPY20270617P545
SPY Jun 17 2027 545.00 Put (SPY270617P00545000)
option OPRA