Dark

SPY20270617P560
SPY Jun 17 2027 560.00 Put (SPY270617P00560000)
option OPRA

EOD

Sep 10, 2026

6.64+5.901%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.6400	6.6400	6.6400	6.6400	+5.901%	1	2,376	0.000%
2026-09-09	6.2700	6.2700	6.2700	6.2700	+10.582%	1	2,376	+5.901%
2026-09-04	5.6700	5.6700	5.6700	5.6700	-0.176%	145	2,376	+17.108%
2026-09-03	5.8600	5.8600	5.6800	5.6800	-5.491%	8	2,376	+16.901%
2026-09-02	6.0100	6.0100	6.0100	6.0100	-6.386%	1	2,376	+10.483%
2026-09-01	6.2400	6.4200	6.2400	6.4200	-0.156%	45	2,377	+3.427%
2026-08-28	6.4300	6.4300	6.4300	6.4300	+0.626%	1	2,335	+3.266%
2026-08-27	6.5300	6.5300	6.3900	6.3900	-5.891%	10	2,335	+3.912%
2026-08-26	6.7900	6.7900	6.7900	6.7900	-3.688%	67	2,325	-2.209%
2026-08-24	7.0800	7.0800	7.0400	7.0500	+0.427%	10	2,258	-5.816%
2026-08-21	7.0800	7.0800	7.0200	7.0200	-4.749%	91	2,262	-5.413%
2026-08-20	7.3800	7.3800	7.3600	7.3700	+1.515%	6	2,290	-9.905%
2026-08-19	7.2600	7.2600	7.2600	7.2600	-2.288%	1	2,293	-8.540%
2026-08-18	7.4300	7.4300	7.4300	7.4300	+1.642%	6	2,293	-10.633%
2026-08-17	7.3100	7.3100	7.3100	7.3100	+3.103%	126	2,293	-9.166%
2026-08-14	7.1600	7.1600	7.0900	7.0900	-1.391%	106	2,167	-6.347%
2026-08-12	7.2500	7.2500	7.1900	7.1900	-2.442%	46	2,061	-7.650%
2026-08-11	7.3500	7.3700	7.3500	7.3700	+2.503%	102	2,040	-9.905%
2026-08-10	7.2300	7.2300	7.1600	7.1900	-3.100%	150	2,004	-7.650%
2026-08-06	7.4200	7.4200	7.4200	7.4200	+1.090%	1	1,957	-10.512%
2026-08-05	7.4200	7.4200	7.3400	7.3400	-2.653%	37	1,958	-9.537%
2026-08-04	7.9100	7.9100	7.5200	7.5400	-7.028%	59	1,954	-11.936%
2026-08-03	8.5800	8.5800	8.1100	8.1100	-6.025%	86	1,953	-18.126%
2026-07-31	8.9500	9.6400	8.6300	8.6300	-14.300%	449	1,869	-23.059%
2026-07-29	10.0700	10.0700	10.0700	10.0700	+5.005%	1	1,544	-34.062%
2026-07-28	9.7000	9.7000	9.5900	9.5900	-5.050%	5	1,545	-30.761%
2026-07-27	9.3500	10.1000	9.3500	10.1000	0.000%	2	1,544	-34.257%
2026-07-24	9.7600	10.1200	9.7600	10.1000	-2.132%	5	1,543	-34.257%
2026-07-23	10.3200	10.3200	10.3200	10.3200	+9.322%	10	1,540	-35.659%
2026-07-22	9.4400	9.4400	9.4400	9.4400	+1.179%	4	1,530	-29.661%
2026-07-21	9.4100	9.4100	9.3300	9.3300	-2.813%	5	1,526	-28.832%
2026-07-20	9.6000	9.6000	9.6000	9.6000	-0.104%	4	1,521	-30.833%
2026-07-16	9.5800	9.6300	9.5700	9.6100	+4.457%	83	1,521	-30.905%
2026-07-15	9.5000	9.5000	9.2000	9.2000	-1.075%	5	1,444	-27.826%
2026-07-14	9.3000	9.3000	9.3000	9.3000	+0.432%	4	1,443	-28.602%
2026-07-10	9.1500	9.2600	9.1500	9.2600	-4.141%	2	1,439	-28.294%
2026-07-08	9.6600	9.6600	9.6600	9.6600	-1.729%	10	1,441	-31.263%
2026-07-07	9.4500	9.8400	9.4500	9.8300	+5.246%	5	1,434	-32.452%
2026-07-06	9.4100	9.4100	9.3100	9.3400	-6.693%	46	1,432	-28.908%
2026-07-02	9.4100	10.1800	9.4100	10.0100	+3.731%	7	1,401	-33.666%
2026-07-01	9.4500	9.6900	9.4500	9.6500	-4.926%	22	1,401	-31.192%
2026-06-29	10.8200	10.8200	10.1500	10.1500	-9.132%	33	1,411	-34.581%
2026-06-24	11.1700	11.1700	11.1700	11.1700	-0.357%	1	1,411	-40.555%
2026-06-23	11.2900	11.2900	11.2100	11.2100	+5.556%	2	1,410	-40.767%
2026-06-22	10.3400	10.6600	10.3400	10.6200	+1.724%	4	1,408	-37.476%
2026-06-18	10.3600	10.6400	10.3600	10.4400	-7.200%	8	1,388	-36.398%
2026-06-17	10.3300	11.2500	10.3300	11.2500	+8.591%	16	1,388	-40.978%
2026-06-16	10.1500	10.4800	10.1500	10.3600	+0.876%	243	1,388	-35.907%
2026-06-15	10.2700	10.2700	10.2700	10.2700	-12.222%	1	1,605	-35.346%
2026-06-11	11.7400	11.7400	11.7000	11.7000	-7.143%	5	1,605	-43.248%
2026-06-10	12.5300	12.6000	12.5300	12.6000	-3.817%	1,000	1,604	-47.302%
2026-06-09	11.5600	13.5100	11.4400	13.1000	+11.395%	37	1,767	-49.313%
2026-06-08	11.2400	11.7600	11.2400	11.7600	-5.008%	113	1,755	-43.537%
2026-06-05	10.9900	12.3800	10.9900	12.3800	+16.682%	15	1,672	-46.365%
2026-06-04	10.6100	10.6100	10.6100	10.6100	-2.928%	1	1,666	-37.418%
2026-06-03	10.8400	10.9300	10.8400	10.9300	+3.406%	1,001	1,666	-39.250%
2026-06-02	10.5700	10.5700	10.5700	10.5700	+0.095%	3	666	-37.181%
2026-06-01	10.4700	10.5600	10.4500	10.5600	+0.380%	3	669	-37.121%
2026-05-29	10.5400	10.5400	10.4600	10.5200	-2.048%	67	670	-36.882%
2026-05-28	10.8400	10.8400	10.7400	10.7400	-3.850%	4	635	-38.175%
2026-05-27	11.2100	11.2900	11.1200	11.1700	+0.090%	38	633	-40.555%
2026-05-26	11.1100	11.3500	11.1100	11.1600	-2.787%	45	624	-40.502%
2026-05-22	11.2700	11.4900	11.2700	11.4800	-1.964%	23	611	-42.160%
2026-05-21	11.7100	11.7100	11.7100	11.7100	-3.701%	4	601	-43.296%
2026-05-20	12.6500	12.6500	12.1600	12.1600	-5.443%	3	601	-45.395%
2026-05-19	12.8300	12.8600	12.8300	12.8600	+2.307%	3	597	-48.367%
2026-05-18	12.3600	12.5700	12.3600	12.5700	-0.475%	128	597	-47.176%
2026-05-15	12.6300	12.6300	12.6300	12.6300	+3.102%	1	597	-47.427%
2026-05-14	12.2500	12.2500	12.2500	12.2500	-3.009%	1	723	-45.796%
2026-05-13	12.6000	12.6300	12.6000	12.6300	-2.771%	6	718	-47.427%
2026-05-08	12.9900	12.9900	12.9900	12.9900	-2.697%	3	718	-48.884%
2026-05-07	13.3500	13.3500	13.3500	13.3500	+0.679%	2	718	-50.262%
2026-05-06	13.3200	13.3400	13.2600	13.2600	-5.353%	81	716	-49.925%
2026-05-05	14.0100	14.0100	14.0100	14.0100	+1.009%	1	714	-52.605%
2026-05-01	13.5300	13.8700	13.5300	13.8700	-2.186%	8	712	-52.127%
2026-04-30	14.1800	14.1800	14.1800	14.1800	-7.016%	4	712	-53.173%
2026-04-29	14.9900	15.2500	14.9900	15.2500	-1.231%	15	712	-56.459%
2026-04-28	15.4400	15.4400	15.4400	15.4400	+3.833%	1	712	-56.995%
2026-04-27	14.9300	14.9300	14.8700	14.8700	-0.801%	8	711	-55.346%
2026-04-24	15.0800	15.0800	14.9600	14.9900	-1.382%	52	704	-55.704%
2026-04-22	15.2000	15.2000	15.2000	15.2000	-1.491%	1	663	-56.316%
2026-04-21	15.4300	15.4300	15.4300	15.4300	-1.594%	1	662	-56.967%
2026-04-20	15.7400	15.7400	15.6800	15.6800	+1.227%	3	662	-57.653%
2026-04-17	15.2200	15.5200	15.2200	15.4900	-4.087%	14	660	-57.134%
2026-04-16	16.4500	16.4500	16.1500	16.1500	-1.223%	11	647	-58.885%
2026-04-15	16.6100	16.6900	16.3200	16.3500	-2.679%	19	646	-59.388%
2026-04-14	16.9500	16.9500	16.8000	16.8000	-3.890%	19	640	-60.476%
2026-04-13	18.6500	18.6500	17.4800	17.4800	-6.674%	17	659	-62.014%
2026-04-10	18.7500	18.7600	18.7300	18.7300	-2.499%	17	653	-64.549%
2026-04-09	19.2100	19.2100	19.2100	19.2100	-2.189%	10	636	-65.435%
2026-04-08	19.3900	19.6400	19.3900	19.6400	-18.977%	7	646	-66.191%
2026-04-07	23.9900	24.5800	23.9900	24.2400	+6.690%	5	640	-72.607%
2026-04-06	22.4700	22.7900	22.4700	22.7200	-6.193%	112	635	-70.775%
2026-04-02	24.0300	24.2200	23.9100	24.2200	-8.982%	11	518	-72.585%
2026-03-31	27.0000	27.0000	26.6100	26.6100	-14.327%	2	518	-75.047%
2026-03-30	31.0800	31.0800	31.0600	31.0600	+3.533%	439	517	-78.622%
2026-03-27	28.2000	30.0000	28.2000	30.0000	+11.152%	7	86	-77.867%
2026-03-26	26.9900	26.9900	26.9900	26.9900	+11.391%	1	82	-75.398%
2026-03-23	24.2300	24.2300	24.2300	24.2300	+0.707%	3	82	-72.596%
2026-03-18	24.0600	24.0600	24.0600	24.0600	-2.394%	3	80	-72.402%
2026-03-13	24.3500	24.6500	24.3500	24.6500	+6.664%	7	77	-73.063%
2026-03-12	23.3500	23.3500	23.1100	23.1100	+11.589%	3	72	-71.268%
2026-03-10	21.7700	21.7700	20.6700	20.7100	-16.154%	3	71	-67.938%
2026-03-09	24.7000	24.7000	24.7000	24.7000	+6.328%	1	71	-73.117%
2026-03-06	23.2300	23.2300	23.2300	23.2300	+11.522%	1	70	-71.416%
2026-03-05	20.7000	20.8300	20.7000	20.8300	+5.682%	2	69	-68.123%
2026-03-04	19.7100	19.7100	19.7100	19.7100	-5.422%	2	67	-66.312%
2026-03-03	22.1000	23.8200	20.8400	20.8400	+4.987%	4	68	-68.138%
2026-03-02	19.8500	19.8500	19.8500	19.8500	-1.635%	1	65	-66.549%
2026-02-19	20.1800	20.1800	20.1800	20.1800	+1.919%	14	64	-67.096%
2026-02-18	19.8000	19.8000	19.8000	19.8000	-2.174%	4	50	-66.465%
2026-02-12	20.2400	20.2400	20.2400	20.2400	+8.235%	6	50	-67.194%
2026-02-10	18.7000	18.7000	18.7000	18.7000	-1.579%	1	47	-64.492%
2026-01-30	19.0000	19.0000	19.0000	19.0000	+1.877%	1	46	-65.053%
2026-01-29	19.0400	19.0400	18.6500	18.6500	+4.248%	7	45	-64.397%
2026-01-27	17.8900	17.8900	17.8900	17.8900	0.000%	1	41	-62.884%
2026-01-26	17.8900	17.8900	17.8900	17.8900	-8.021%	1	40	-62.884%
2026-01-21	19.4500	19.4500	19.4500	19.4500	+6.400%	1	40	-65.861%
2026-01-15	18.2800	18.2800	18.2800	18.2800	-3.383%	20	39	-63.676%
2026-01-05	19.1000	19.1000	18.9200	18.9200	+1.122%	4	15	-64.905%
2025-12-30	18.8600	18.8600	18.7100	18.7100	-13.380%	8	15	-64.511%
2025-12-02	21.6000	21.6000	21.6000	21.6000	-2.747%	2	9	-69.259%
2025-11-26	22.2100	22.2100	22.2100	22.2100	-14.247%	1	8	-70.104%
2025-11-17	25.5900	25.9000	25.5900	25.9000	+7.917%	14	8	-74.363%
2025-11-13	24.0000	24.0000	24.0000	24.0000	-6.724%	2	8	-72.333%
2025-11-07	25.7300	25.7300	25.7300	25.7300	+15.072%	4	6	-74.194%
2025-11-03	22.3600	22.3600	22.3600	22.3600	+1.961%	1	1	-70.304%
2025-10-30	21.9300	21.9300	21.9300	21.9300	0.000%	1	1	-69.722%

.dark-mode .GB13h1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GB13h1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P560SPY Jun 17 2027 560.00 Put (SPY270617P00560000)option OPRA

SPY20270617P560
SPY Jun 17 2027 560.00 Put (SPY270617P00560000)
option OPRA