Dark

SPY20270617P565
SPY Jun 17 2027 565.00 Put (SPY270617P00565000)
option OPRA

EOD

Sep 10, 2026

6.80+12.211%(+0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.8000	6.8000	6.8000	6.8000	+12.211%	1	3,547	0.000%
2026-09-03	6.0600	6.0600	6.0600	6.0600	-3.040%	1	3,546	+12.211%
2026-09-02	6.2500	6.2500	6.2500	6.2500	-6.297%	2	3,547	+8.800%
2026-09-01	6.7500	6.7500	6.6700	6.6700	-0.150%	167	3,546	+1.949%
2026-08-28	6.6800	6.6800	6.6800	6.6800	+0.300%	1	3,413	+1.796%
2026-08-27	6.8600	6.8600	6.6600	6.6600	-5.666%	558	3,412	+2.102%
2026-08-26	7.0600	7.0600	7.0600	7.0600	-4.206%	157	3,446	-3.683%
2026-08-21	7.3700	7.3700	7.3700	7.3700	-0.941%	10	3,289	-7.734%
2026-08-19	7.4400	7.4400	7.4400	7.4400	-1.847%	8	3,279	-8.602%
2026-08-17	7.4300	7.5800	7.4300	7.5800	+2.849%	122	3,279	-10.290%
2026-08-14	7.3700	7.4300	7.3700	7.3700	-0.405%	188	3,158	-7.734%
2026-08-13	7.4100	7.4100	7.4000	7.4000	-1.465%	150	2,990	-8.108%
2026-08-12	7.5100	7.5100	7.5100	7.5100	-2.214%	99	2,846	-9.454%
2026-08-11	7.6200	7.6800	7.5500	7.6800	+1.319%	116	2,810	-11.458%
2026-08-10	7.4600	7.5800	7.4600	7.5800	-3.562%	1,636	2,736	-10.290%
2026-08-04	8.0000	8.0400	7.8600	7.8600	-7.092%	182	2,713	-13.486%
2026-08-03	8.4300	8.5000	8.4300	8.4600	-7.033%	113	2,543	-19.622%
2026-07-31	9.0700	9.1000	9.0700	9.1000	-5.797%	4	2,446	-25.275%
2026-07-30	9.8500	9.8500	9.6500	9.6600	-2.621%	1,502	2,450	-29.607%
2026-07-28	9.9200	9.9200	9.9200	9.9200	-4.615%	2	948	-31.452%
2026-07-17	10.4300	10.4300	10.3800	10.4000	+10.286%	41	990	-34.615%
2026-07-16	9.4300	9.4300	9.4300	9.4300	-3.480%	10	949	-27.890%
2026-07-14	9.7700	9.7700	9.7700	9.7700	+1.454%	1	952	-30.399%
2026-07-13	9.6300	9.6300	9.6300	9.6300	+1.368%	5	953	-29.387%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-8.829%	1	949	-28.421%
2026-07-08	10.4200	10.4200	10.4200	10.4200	+5.787%	1	949	-34.741%
2026-07-07	9.8500	9.8500	9.8500	9.8500	+1.546%	2	950	-30.964%
2026-07-06	9.7000	9.7000	9.7000	9.7000	-7.795%	15	952	-29.897%
2026-07-02	10.5200	10.5200	10.5200	10.5200	+5.095%	1	951	-35.361%
2026-07-01	9.8400	10.0100	9.8400	10.0100	+0.401%	14	951	-32.068%
2026-06-30	10.2400	10.2400	9.9700	9.9700	-10.982%	23	953	-31.795%
2026-06-26	12.2300	12.2300	11.2000	11.2000	-2.012%	4	955	-39.286%
2026-06-25	11.6900	11.6900	11.4300	11.4300	-4.829%	15	962	-40.507%
2026-06-24	11.6700	12.0100	11.6700	12.0100	+1.436%	3	950	-43.381%
2026-06-23	11.9800	11.9800	11.5400	11.8400	+7.931%	4	951	-42.568%
2026-06-22	10.9700	10.9700	10.9700	10.9700	+2.619%	1	949	-38.013%
2026-06-17	10.6900	10.6900	10.6900	10.6900	-0.280%	1	950	-36.389%
2026-06-16	10.4700	10.7500	10.4700	10.7200	+1.228%	4	950	-36.567%
2026-06-15	10.6900	10.6900	10.5800	10.5900	-13.197%	34	947	-35.788%
2026-06-11	13.7100	13.7100	12.2000	12.2000	-9.763%	4	947	-44.262%
2026-06-10	12.5500	13.5200	12.5500	13.5200	+14.868%	19	951	-49.704%
2026-06-09	11.7700	11.7700	11.7700	11.7700	-0.254%	1	947	-42.226%
2026-06-08	11.7800	11.8000	11.7800	11.8000	-5.826%	3	946	-42.373%
2026-06-05	11.6100	12.5300	11.6100	12.5300	+12.985%	4	947	-45.730%
2026-06-04	11.2100	11.2100	11.0900	11.0900	-2.377%	3	945	-38.683%
2026-06-03	11.3300	11.3600	11.3300	11.3600	+3.744%	2	942	-40.141%
2026-06-02	11.0100	11.0100	10.9500	10.9500	+0.643%	6	941	-37.900%
2026-06-01	10.8800	10.8800	10.8800	10.8800	+0.928%	2	943	-37.500%
2026-05-29	10.9400	10.9400	10.7800	10.7800	-3.145%	41	944	-36.920%
2026-05-28	11.5200	11.5200	11.1300	11.1300	-4.217%	20	929	-38.904%
2026-05-26	11.5000	11.6200	11.5000	11.6200	-7.778%	13	928	-41.480%
2026-05-20	12.6000	12.6000	12.6000	12.6000	-4.401%	2	916	-46.032%
2026-05-19	13.2300	13.2300	13.1800	13.1800	+2.969%	6	918	-48.407%
2026-05-18	12.8900	13.1700	12.8000	12.8000	-2.141%	256	918	-46.875%
2026-05-15	13.0800	13.0800	13.0800	13.0800	+1.790%	1	918	-48.012%
2026-05-14	12.8500	12.8500	12.8500	12.8500	-3.238%	1	745	-47.082%
2026-05-13	13.2800	13.2800	13.2800	13.2800	-3.558%	1	742	-48.795%
2026-05-12	13.6800	13.7700	13.6200	13.7700	+3.069%	4	742	-50.617%
2026-05-08	13.3600	13.3600	13.3600	13.3600	-3.608%	1	742	-49.102%
2026-05-07	13.6100	13.8600	13.6100	13.8600	+0.581%	2	742	-50.938%
2026-05-06	13.8500	13.9400	13.7800	13.7800	-5.357%	5	742	-50.653%
2026-05-05	14.4900	14.5600	14.4500	14.5600	+2.032%	16	743	-53.297%
2026-05-01	14.0300	14.2700	14.0300	14.2700	-2.925%	5	725	-52.348%
2026-04-30	15.1000	15.1000	14.7000	14.7000	-4.916%	4	725	-53.741%
2026-04-27	15.4900	15.4900	15.4600	15.4600	+0.259%	25	722	-56.016%
2026-04-24	16.0000	16.0000	15.4200	15.4200	-2.343%	2	734	-55.901%
2026-04-22	15.8500	15.8500	15.7900	15.7900	-4.477%	3	733	-56.935%
2026-04-21	16.2800	16.5300	16.2700	16.5300	+1.723%	7	729	-58.863%
2026-04-20	16.2500	16.2500	16.2500	16.2500	+1.120%	1	729	-58.154%
2026-04-17	16.0100	16.1000	16.0100	16.0700	-5.803%	90	729	-57.685%
2026-04-16	17.1300	17.1300	17.0600	17.0600	-0.350%	2	659	-60.141%
2026-04-15	17.2400	17.2400	17.1200	17.1200	-1.891%	2	661	-60.280%
2026-04-14	17.4500	17.4500	17.4500	17.4500	-11.196%	4	661	-61.032%
2026-04-08	19.6500	19.6500	19.6500	19.6500	-22.178%	1	659	-65.394%
2026-04-07	25.3800	25.3800	25.2400	25.2500	-0.786%	4	658	-73.069%
2026-04-01	25.4500	25.4500	25.4500	25.4500	-4.824%	2	654	-73.281%
2026-03-31	26.9000	26.9000	26.7400	26.7400	-15.753%	3	652	-74.570%
2026-03-30	31.6100	31.7400	31.6100	31.7400	+7.959%	26	649	-78.576%
2026-03-27	30.0600	30.0600	29.3400	29.4000	+16.114%	11	624	-76.871%
2026-03-23	24.5400	25.3500	24.5400	25.3200	-8.658%	18	615	-73.144%
2026-03-20	26.5100	27.7200	26.5100	27.7200	+21.472%	4	599	-75.469%
2026-03-17	23.0100	23.0100	22.8200	22.8200	-2.976%	6	597	-70.202%
2026-03-16	23.5200	23.5200	23.5200	23.5200	-7.837%	4	591	-71.088%
2026-03-13	24.6200	25.5200	24.6200	25.5200	+5.804%	5	587	-73.354%
2026-03-12	24.1200	24.1200	24.1200	24.1200	+7.583%	5	585	-71.808%
2026-03-09	24.1500	24.2600	22.4100	22.4200	-5.361%	535	580	-69.670%
2026-03-03	23.6200	23.6900	23.6200	23.6900	+13.512%	2	46	-71.296%
2026-03-02	21.0700	21.0700	20.8700	20.8700	+6.643%	3	44	-67.417%
2026-02-25	19.5700	19.5700	19.5700	19.5700	-5.413%	5	36	-65.253%
2026-02-20	20.6900	20.6900	20.6900	20.6900	+2.022%	1	36	-67.134%
2026-02-06	20.2700	20.2800	20.2700	20.2800	+4.752%	13	36	-66.469%
2026-02-02	19.3600	19.3600	19.3600	19.3600	-3.441%	3	36	-64.876%
2026-01-29	19.5000	20.0500	19.5000	20.0500	+5.917%	4	33	-66.085%
2026-01-28	18.9300	18.9300	18.9300	18.9300	-0.786%	7	30	-64.078%
2026-01-22	19.0800	19.0800	19.0800	19.0800	-4.600%	3	23	-64.361%
2026-01-21	21.1000	21.1000	20.0000	20.0000	-2.439%	2	20	-66.000%
2026-01-20	20.5000	20.5000	20.5000	20.5000	+8.179%	1	19	-66.829%
2026-01-13	18.9700	18.9700	18.9500	18.9500	+1.554%	5	18	-64.116%
2026-01-12	18.6600	18.6600	18.6600	18.6600	-3.316%	1	13	-63.558%
2026-01-07	19.3000	19.3000	19.3000	19.3000	+0.731%	1	14	-64.767%
2026-01-06	19.1600	19.1600	19.1600	19.1600	-1.643%	1	14	-64.509%
2025-12-30	19.4800	19.4800	19.4800	19.4800	+0.828%	5	13	-65.092%
2025-12-24	19.3200	19.3200	19.3200	19.3200	-3.158%	1	8	-64.803%
2025-12-22	19.9500	19.9500	19.9500	19.9500	-10.418%	2	8	-65.915%
2025-12-18	22.1100	22.2700	22.1100	22.2700	-2.325%	5	8	-69.466%
2025-12-17	22.8000	22.8000	22.8000	22.8000	+0.485%	1	3	-70.175%
2025-12-12	22.6900	22.6900	22.6900	22.6900	+5.192%	2	2	-70.031%
2025-12-08	21.5700	21.5700	21.5700	21.5700	-5.767%	1	2	-68.475%
2025-11-26	22.8900	22.8900	22.8900	22.8900	-19.853%	1	1	-70.293%
2025-11-18	28.5600	28.5600	28.5600	28.5600	0.000%	1	1	-76.190%

.dark-mode .GzRHxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzRHxt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P565SPY Jun 17 2027 565.00 Put (SPY270617P00565000)option OPRA

SPY20270617P565
SPY Jun 17 2027 565.00 Put (SPY270617P00565000)
option OPRA