Dark

SPY20270617P570
SPY Jun 17 2027 570.00 Put (SPY270617P00570000)
option OPRA

EOD

Sep 10, 2026

7.06+5.531%(+0.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.1800	7.1800	7.0600	7.0600	+5.531%	5	2,438	0.000%
2026-09-09	6.7100	6.7100	6.6900	6.6900	+6.190%	32	2,438	+5.531%
2026-09-03	6.3000	6.3000	6.3000	6.3000	-9.091%	1	2,406	+12.063%
2026-09-01	6.9500	6.9500	6.9300	6.9300	+3.279%	131	2,407	+1.876%
2026-08-31	6.8200	6.8200	6.7100	6.7100	-3.453%	2	2,335	+5.216%
2026-08-28	6.9500	6.9500	6.9500	6.9500	+0.579%	1	2,335	+1.583%
2026-08-27	6.9100	6.9100	6.9100	6.9100	-4.690%	161	2,334	+2.171%
2026-08-26	7.3400	7.3400	7.2500	7.2500	-6.452%	18	2,173	-2.621%
2026-08-24	7.7600	7.7600	7.7500	7.7500	+1.307%	500	2,156	-8.903%
2026-08-21	7.7900	7.8000	7.6500	7.6500	-0.907%	18	1,764	-7.712%
2026-08-17	7.7200	7.7200	7.7200	7.7200	+1.445%	114	1,777	-8.549%
2026-08-14	7.6600	7.7200	7.6100	7.6100	-0.523%	171	1,716	-7.227%
2026-08-13	7.6400	7.6500	7.6400	7.6500	-2.174%	144	1,622	-7.712%
2026-08-12	7.8100	7.8200	7.8100	7.8200	-1.511%	45	1,480	-9.719%
2026-08-11	7.8500	7.9400	7.8500	7.9400	+1.146%	91	1,436	-11.083%
2026-08-10	7.8300	7.8700	7.7700	7.8500	-0.127%	56	1,345	-10.064%
2026-08-07	7.9300	7.9600	7.8600	7.8600	-2.723%	15	1,358	-10.178%
2026-08-06	8.0800	8.0800	8.0800	8.0800	+1.892%	10	1,359	-12.624%
2026-08-05	8.0200	8.0200	7.9300	7.9300	-2.340%	60	1,369	-10.971%
2026-08-04	8.4400	8.4400	8.0700	8.1200	-7.306%	143	1,405	-13.054%
2026-08-03	8.9200	8.9200	8.7500	8.7600	-7.595%	103	1,298	-19.406%
2026-07-31	9.4000	9.4800	9.4000	9.4800	-8.494%	2	1,287	-25.527%
2026-07-30	10.3600	10.3600	10.3600	10.3600	-1.708%	1	1,288	-31.853%
2026-07-29	10.5700	11.0700	10.5400	10.5400	+5.085%	29	1,301	-33.017%
2026-07-28	10.0300	10.0300	10.0300	10.0300	-8.234%	1	1,315	-29.611%
2026-07-24	10.9300	10.9300	10.9300	10.9300	-4.123%	1	1,316	-35.407%
2026-07-23	11.5200	11.5200	11.4000	11.4000	+13.546%	3	1,317	-38.070%
2026-07-22	10.0400	10.0400	10.0400	10.0400	-6.865%	1	1,314	-29.681%
2026-07-17	10.8100	10.8100	10.7800	10.7800	+6.838%	40	1,314	-34.508%
2026-07-16	9.7900	10.0900	9.7900	10.0900	+1.919%	11	1,274	-30.030%
2026-07-15	9.8800	9.9000	9.8800	9.9000	-1.590%	4	1,275	-28.687%
2026-07-14	10.0600	10.0600	10.0500	10.0600	+0.199%	5	1,275	-29.821%
2026-07-13	10.0400	10.0400	10.0400	10.0400	-0.594%	3	1,274	-29.681%
2026-07-09	10.1000	10.1000	10.1000	10.1000	-9.009%	1	1,274	-30.099%
2026-07-08	11.1000	11.1000	11.1000	11.1000	+9.792%	2	1,273	-36.396%
2026-07-06	10.1800	10.1800	10.1100	10.1100	-6.041%	2	1,273	-30.168%
2026-07-02	10.7600	10.7600	10.7600	10.7600	+3.362%	1	1,271	-34.387%
2026-07-01	10.3200	10.4100	10.2000	10.4100	-2.801%	485	1,271	-32.181%
2026-06-30	10.4600	10.7100	10.4600	10.7100	-1.290%	2	807	-34.080%
2026-06-29	11.3700	11.3700	10.8500	10.8500	-8.670%	32	805	-34.931%
2026-06-26	12.6300	12.6600	11.6000	11.8800	+0.338%	14	774	-40.572%
2026-06-25	12.1300	12.1300	11.8400	11.8400	-5.280%	18	775	-40.372%
2026-06-24	12.2700	12.5000	11.7400	12.5000	+1.792%	12	760	-43.520%
2026-06-23	12.7800	12.7800	12.2100	12.2800	+7.249%	90	748	-42.508%
2026-06-22	11.0900	11.5300	11.0900	11.4500	+2.050%	10	668	-38.341%
2026-06-18	11.4300	11.4300	11.2200	11.2200	-0.708%	31	633	-37.077%
2026-06-17	11.1500	11.3000	11.1500	11.3000	+1.073%	8	633	-37.522%
2026-06-16	10.9100	11.1800	10.9100	11.1800	+1.452%	6	633	-36.852%
2026-06-15	11.0500	11.0900	10.9400	11.0200	-13.160%	24	624	-35.935%
2026-06-11	12.6900	12.6900	12.6900	12.6900	-10.127%	2	624	-44.366%
2026-06-10	13.9900	14.1200	13.9100	14.1200	+6.405%	33	622	-50.000%
2026-06-09	13.4400	14.6400	13.0200	13.2700	+5.067%	11	610	-46.797%
2026-06-08	12.1200	12.6400	12.1200	12.6300	-4.607%	18	601	-44.101%
2026-06-05	11.9700	13.4800	11.9700	13.2400	+17.584%	17	595	-46.677%
2026-06-04	11.3300	11.3300	11.2600	11.2600	-4.657%	42	584	-37.300%
2026-06-03	11.8100	11.8100	11.8100	11.8100	+3.415%	1	544	-40.220%
2026-06-02	11.4700	11.4700	11.4100	11.4200	+0.088%	14	544	-38.179%
2026-06-01	11.3500	11.4100	11.1500	11.4100	-5.780%	82	530	-38.124%
2026-05-26	12.1100	12.1100	12.1100	12.1100	-0.329%	37	449	-41.701%
2026-05-22	12.3400	12.3400	12.1500	12.1500	-7.323%	17	449	-41.893%
2026-05-21	13.2000	13.2000	13.1100	13.1100	+0.537%	8	449	-46.148%
2026-05-20	13.1500	13.1500	13.0400	13.0400	-3.976%	46	449	-45.859%
2026-05-19	13.7500	13.7500	13.5800	13.5800	+0.518%	3	411	-48.012%
2026-05-18	13.3300	13.5100	13.3300	13.5100	-0.515%	2	411	-47.742%
2026-05-15	13.8600	13.9700	13.3900	13.5800	+3.982%	22	411	-48.012%
2026-05-14	13.0900	13.0900	13.0600	13.0600	-3.900%	20	393	-45.942%
2026-05-13	14.0500	14.0500	13.5900	13.5900	-2.371%	3	386	-48.050%
2026-05-08	14.1000	14.1000	13.9200	13.9200	-3.333%	4	386	-49.282%
2026-05-07	14.5500	14.5500	14.4000	14.4000	+0.559%	2	383	-50.972%
2026-05-06	14.3400	14.3400	14.3200	14.3200	-9.252%	2	381	-50.698%
2026-05-04	15.3500	15.7800	15.3500	15.7800	+5.060%	9	380	-55.260%
2026-05-01	14.7200	15.0200	14.7200	15.0200	-4.331%	40	367	-52.996%
2026-04-30	15.7000	15.7000	15.7000	15.7000	-4.327%	21	367	-55.032%
2026-04-29	16.3700	16.5000	16.2700	16.4100	+0.061%	25	346	-56.977%
2026-04-28	16.6600	16.6900	16.4000	16.4000	+2.372%	42	325	-56.951%
2026-04-27	16.0200	16.0200	16.0200	16.0200	-1.111%	6	292	-55.930%
2026-04-24	16.1800	16.2000	16.1800	16.2000	-3.110%	59	286	-56.420%
2026-04-23	16.8300	16.8300	16.7200	16.7200	+1.333%	15	227	-57.775%
2026-04-22	16.6200	16.6200	16.4800	16.5000	-0.602%	29	223	-57.212%
2026-04-21	16.6000	16.6000	16.6000	16.6000	-1.775%	2	194	-57.470%
2026-04-20	16.8900	16.9000	16.8900	16.9000	+1.380%	17	194	-58.225%
2026-04-17	16.7600	16.7600	16.3700	16.6700	-7.286%	17	177	-57.648%
2026-04-16	17.9800	17.9800	17.9800	17.9800	+1.353%	5	162	-60.734%
2026-04-15	17.7400	17.7400	17.7400	17.7400	-2.367%	1	162	-60.203%
2026-04-14	18.2000	18.3800	18.1700	18.1700	-5.904%	8	164	-61.145%
2026-04-13	19.3100	19.3100	19.3100	19.3100	-2.818%	2	165	-63.439%
2026-04-10	19.9300	19.9300	19.8700	19.8700	-0.848%	8	165	-64.469%
2026-04-09	19.9600	20.2900	19.9600	20.0400	-4.753%	57	165	-64.770%
2026-04-08	21.5700	21.5700	21.0400	21.0400	-19.077%	2	165	-66.445%
2026-04-07	25.9200	26.0000	25.9200	26.0000	-0.077%	4	165	-72.846%
2026-04-02	27.6300	27.6300	26.0200	26.0200	-0.192%	6	163	-72.867%
2026-04-01	26.2200	26.2200	26.0700	26.0700	-7.847%	4	163	-72.919%
2026-03-31	28.2900	28.2900	28.2900	28.2900	-8.654%	1	163	-75.044%
2026-03-30	30.9700	30.9700	30.9700	30.9700	-5.116%	1	164	-77.204%
2026-03-27	31.1500	32.6400	30.5100	32.6400	+12.049%	11	163	-78.370%
2026-03-26	26.9500	29.1300	26.9500	29.1300	+11.952%	5	162	-75.764%
2026-03-25	26.0200	26.0200	26.0200	26.0200	-6.234%	1	163	-72.867%
2026-03-24	27.7500	27.7500	27.7500	27.7500	+9.640%	1	163	-74.559%
2026-03-23	25.3100	25.3100	25.3100	25.3100	-11.193%	30	163	-72.106%
2026-03-20	26.5600	28.5000	26.5600	28.5000	+9.827%	14	193	-75.228%
2026-03-19	27.1500	27.1500	25.9500	25.9500	+3.386%	9	189	-72.794%
2026-03-18	25.1000	25.1000	25.1000	25.1000	+5.952%	46	181	-71.873%
2026-03-17	23.4000	23.6900	23.4000	23.6900	-3.148%	3	181	-70.198%
2026-03-16	24.1400	24.9500	24.1400	24.4600	-6.606%	34	179	-71.137%
2026-03-13	26.1900	26.1900	26.1900	26.1900	+5.947%	57	148	-73.043%
2026-03-12	24.7200	24.7200	24.7200	24.7200	+5.551%	4	120	-71.440%
2026-03-11	23.6600	23.8900	23.4200	23.4200	+1.517%	22	120	-69.855%
2026-03-10	23.0700	23.0700	23.0700	23.0700	-0.987%	7	116	-69.397%
2026-03-09	25.8000	25.8000	23.3000	23.3000	-5.169%	6	117	-69.700%
2026-03-06	24.5700	24.5700	24.5700	24.5700	+7.480%	6	117	-71.266%
2026-03-03	23.3600	23.3600	22.8600	22.8600	+12.334%	51	111	-69.116%
2026-02-25	20.3500	20.3500	20.3500	20.3500	-4.235%	1	61	-65.307%
2026-02-23	21.2500	21.2500	21.2500	21.2500	-1.117%	1	61	-66.776%
2026-02-20	21.4900	21.4900	21.4900	21.4900	+11.232%	1	60	-67.148%
2026-02-02	19.3200	19.3200	19.3200	19.3200	-0.923%	2	59	-63.458%
2026-01-23	19.5000	19.5000	19.5000	19.5000	-10.632%	1	59	-63.795%
2026-01-20	21.8100	21.8200	21.8100	21.8200	+11.440%	3	59	-67.644%
2026-01-13	19.5800	19.5800	19.5800	19.5800	+2.245%	1	59	-63.943%
2026-01-09	19.2300	19.2300	19.1500	19.1500	-8.461%	5	59	-63.133%
2025-12-22	20.9200	20.9200	20.9200	20.9200	-3.683%	1	58	-66.252%
2025-12-19	21.7200	21.7200	21.7200	21.7200	-5.852%	1	58	-67.495%
2025-12-18	23.0700	23.0700	23.0700	23.0700	-2.204%	1	58	-69.397%
2025-12-17	23.5800	23.6200	23.5800	23.5900	+1.901%	4	57	-70.072%
2025-12-10	23.2500	23.2500	23.1500	23.1500	-0.899%	2	57	-69.503%
2025-12-02	23.1400	23.3600	23.1400	23.3600	-15.147%	4	57	-69.777%
2025-11-14	27.5300	27.5300	27.5300	27.5300	-0.542%	1	56	-74.355%
2025-11-07	27.6800	27.6800	27.6800	27.6800	+10.103%	3	55	-74.494%
2025-11-05	25.1400	25.1400	25.1400	25.1400	+0.560%	1	52	-71.917%
2025-11-04	25.0000	25.0000	25.0000	25.0000	+4.954%	1	52	-71.760%
2025-11-03	23.8200	23.8200	23.8200	23.8200	+1.708%	1	51	-70.361%
2025-10-24	23.3200	23.4500	23.3200	23.4200	0.000%	101	51	-69.855%

.dark-mode .jkPjbJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jkPjbJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P570SPY Jun 17 2027 570.00 Put (SPY270617P00570000)option OPRA

SPY20270617P570
SPY Jun 17 2027 570.00 Put (SPY270617P00570000)
option OPRA