Dark

SPY20270617P575
SPY Jun 17 2027 575.00 Put (SPY270617P00575000)
option OPRA

EOD

Sep 8, 2026

6.69+5.189%(+0.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	6.7000	6.7000	6.6900	6.6900	+5.189%	3	3,227	0.000%
2026-09-03	6.3700	6.3700	6.3600	6.3600	-7.959%	11	3,224	+5.189%
2026-09-02	6.9100	6.9100	6.9100	6.9100	-3.894%	6	3,219	-3.184%
2026-09-01	7.3400	7.3400	7.0000	7.1900	+2.276%	494	3,214	-6.954%
2026-08-31	7.2000	7.2000	7.0300	7.0300	-2.632%	104	2,954	-4.836%
2026-08-28	7.0000	7.2200	7.0000	7.2200	-1.096%	3	2,889	-7.341%
2026-08-27	7.3600	7.3600	7.1900	7.3000	-3.054%	128	2,889	-8.356%
2026-08-26	7.5300	7.5300	7.5300	7.5300	-4.320%	7	2,890	-11.155%
2026-08-25	7.8700	7.8700	7.8700	7.8700	-0.882%	2	2,890	-14.994%
2026-08-24	7.9400	7.9400	7.9400	7.9400	-1.975%	1	2,890	-15.743%
2026-08-21	8.0900	8.1000	8.0900	8.1000	-1.460%	3	2,890	-17.407%
2026-08-17	7.9600	8.2200	7.9600	8.2200	+3.919%	111	2,888	-18.613%
2026-08-14	7.9500	7.9600	7.9100	7.9100	-0.628%	214	2,825	-15.424%
2026-08-13	7.8000	8.0000	7.8000	7.9600	-2.091%	140	2,705	-15.955%
2026-08-12	8.1300	8.1300	8.1300	8.1300	-0.974%	132	2,636	-17.712%
2026-08-11	8.2000	8.2100	8.2000	8.2100	+0.367%	88	2,504	-18.514%
2026-08-10	8.0800	8.1800	8.0800	8.1800	-0.487%	88	2,417	-18.215%
2026-08-07	8.2300	8.2300	8.2200	8.2200	-0.844%	6	2,331	-18.613%
2026-08-06	8.2900	8.2900	8.2900	8.2900	+0.729%	1	2,337	-19.300%
2026-08-05	8.3000	8.3000	8.2300	8.2300	-2.604%	4	2,336	-18.712%
2026-08-04	8.6900	8.6900	8.4500	8.4500	-7.143%	39	2,339	-20.828%
2026-08-03	9.3300	9.3300	9.1000	9.1000	-8.451%	137	2,321	-26.484%
2026-07-31	10.5400	10.5400	9.9400	9.9400	-6.226%	5	2,274	-32.696%
2026-07-30	10.6000	10.6000	10.6000	10.6000	+1.338%	1	2,271	-36.887%
2026-07-29	11.3700	11.3700	10.4600	10.4600	+0.674%	4	2,270	-36.042%
2026-07-28	10.3900	10.3900	10.3900	10.3900	-3.885%	1	2,273	-35.611%
2026-07-27	10.8100	10.8100	10.8100	10.8100	-4.252%	1	2,274	-38.113%
2026-07-24	11.2900	11.2900	11.2900	11.2900	-2.923%	1	2,273	-40.744%
2026-07-23	11.6300	11.6300	11.6300	11.6300	+11.612%	1	2,272	-42.476%
2026-07-21	10.7500	10.7500	10.4200	10.4200	-2.799%	3	2,292	-35.797%
2026-07-20	10.7200	10.7200	10.7200	10.7200	-3.336%	10	2,293	-37.593%
2026-07-17	11.2300	11.2300	11.0900	11.0900	+8.832%	23	2,293	-39.675%
2026-07-16	10.1900	10.1900	10.1900	10.1900	-0.098%	10	2,283	-34.347%
2026-07-15	10.2000	10.2000	10.2000	10.2000	-9.010%	2	2,273	-34.412%
2026-07-08	11.2100	11.2100	11.2100	11.2100	+6.458%	1	2,273	-40.321%
2026-07-07	10.6400	10.9200	10.5300	10.5300	+0.573%	323	2,273	-36.467%
2026-07-06	10.5000	10.6000	10.4700	10.4700	-6.518%	202	1,950	-36.103%
2026-07-02	11.2000	11.2000	11.2000	11.2000	+5.561%	1	1,748	-40.268%
2026-07-01	10.6300	10.6300	10.6100	10.6100	-1.394%	3	1,748	-36.946%
2026-06-30	11.1000	11.1200	10.7600	10.7600	-5.115%	14	1,754	-37.825%
2026-06-29	11.3300	11.3400	11.3300	11.3400	-9.062%	3	1,743	-41.005%
2026-06-25	12.9700	12.9700	12.4700	12.4700	-4.298%	11	1,744	-46.351%
2026-06-24	12.6900	13.0300	12.6900	13.0300	+1.322%	2	1,734	-48.657%
2026-06-23	12.8600	12.8600	12.8600	12.8600	+8.249%	1	1,734	-47.978%
2026-06-22	11.8800	11.8800	11.8800	11.8800	+2.238%	28	1,734	-43.687%
2026-06-18	12.0000	12.0000	11.6200	11.6200	-7.337%	28	1,702	-42.427%
2026-06-17	11.8500	12.5400	11.8500	12.5400	+8.290%	7	1,702	-46.651%
2026-06-16	11.2700	11.5800	11.2700	11.5800	+0.696%	18	1,702	-42.228%
2026-06-15	11.5000	11.5000	11.5000	11.5000	-8.074%	2	1,683	-41.826%
2026-06-12	12.5100	12.5100	12.5100	12.5100	-4.211%	5	1,683	-46.523%
2026-06-11	13.4700	13.4700	13.0600	13.0600	-10.975%	11	1,683	-48.775%
2026-06-10	14.4500	14.6700	14.4500	14.6700	+8.426%	21	1,672	-54.397%
2026-06-09	15.2000	15.2000	13.5300	13.5300	+2.812%	6	1,669	-50.554%
2026-06-08	12.8300	13.1600	12.8300	13.1600	-4.569%	16	1,667	-49.164%
2026-06-05	13.2300	13.8900	13.1600	13.7900	+18.065%	8	1,651	-51.487%
2026-06-04	11.6800	11.6800	11.6800	11.6800	-4.653%	200	1,648	-42.723%
2026-06-03	12.2600	12.2600	12.2500	12.2500	+4.611%	2	1,638	-45.388%
2026-06-01	11.7200	11.7200	11.7100	11.7100	+0.343%	2	1,640	-42.869%
2026-05-29	11.8300	11.8300	11.6700	11.6700	-3.554%	46	1,638	-42.674%
2026-05-28	12.2500	12.2500	12.1000	12.1000	-3.045%	211	1,614	-44.711%
2026-05-27	12.5000	12.5000	12.4800	12.4800	-0.080%	2	1,795	-46.394%
2026-05-26	12.3800	12.6100	12.3800	12.4900	-3.253%	91	1,794	-46.437%
2026-05-22	12.8100	12.9400	12.8100	12.9100	-1.526%	33	1,706	-48.180%
2026-05-21	13.1100	13.1100	13.1100	13.1100	-3.176%	2	1,726	-48.970%
2026-05-20	14.0200	14.0300	13.5400	13.5400	-5.381%	15	1,726	-50.591%
2026-05-19	14.3100	14.3100	14.2000	14.3100	+0.917%	56	1,719	-53.249%
2026-05-18	14.0000	14.1800	14.0000	14.1800	+0.283%	2	1,719	-52.821%
2026-05-15	14.4900	14.4900	14.0600	14.1400	+4.508%	25	1,719	-52.687%
2026-05-14	14.0600	14.0600	13.5300	13.5300	-4.043%	6	1,662	-50.554%
2026-05-13	14.1500	14.1500	14.1000	14.1000	-4.212%	3	1,659	-52.553%
2026-05-12	14.6300	14.7200	14.6300	14.7200	+1.168%	2	1,659	-54.552%
2026-05-11	14.2200	14.5500	14.2200	14.5500	+0.692%	12	1,659	-54.021%
2026-05-08	14.6600	14.6600	14.4500	14.4500	-2.628%	26	1,658	-53.702%
2026-05-06	15.0100	15.0200	14.8400	14.8400	-5.778%	4	1,666	-54.919%
2026-05-05	15.6900	15.7500	15.6900	15.7500	-3.905%	140	1,663	-57.524%
2026-05-04	15.8800	16.3900	15.8800	16.3900	+5.470%	99	1,613	-59.182%
2026-05-01	15.4300	15.5400	15.1300	15.5400	-2.448%	35	1,571	-56.950%
2026-04-30	15.9100	15.9300	15.9100	15.9300	-7.652%	7	1,571	-58.004%
2026-04-28	17.2300	17.2500	17.2300	17.2500	+3.232%	2	1,564	-61.217%
2026-04-27	16.7100	16.7100	16.7100	16.7100	-0.890%	1	1,563	-59.964%
2026-04-24	16.8100	16.8600	16.8100	16.8600	-3.215%	3	1,563	-60.320%
2026-04-17	16.9100	17.4200	16.9100	17.4200	-4.233%	11	1,561	-61.596%
2026-04-16	18.1900	18.1900	18.1900	18.1900	-1.141%	1	1,551	-63.222%
2026-04-15	18.5600	18.5600	18.4000	18.4000	-2.748%	2	1,552	-63.641%
2026-04-14	19.1300	19.1300	18.9200	18.9200	-6.798%	21	1,572	-64.641%
2026-04-13	20.5000	20.5000	20.3000	20.3000	-3.928%	22	1,554	-67.044%
2026-04-10	20.7500	21.1300	20.7100	21.1300	-2.761%	6	1,533	-68.339%
2026-04-09	21.8900	21.8900	21.7300	21.7300	-2.643%	2	1,532	-69.213%
2026-04-08	21.6400	22.3900	21.5700	22.3200	-15.901%	82	1,531	-70.027%
2026-04-07	27.0700	27.0800	26.5400	26.5400	+2.195%	6	1,453	-74.793%
2026-04-06	25.9700	25.9700	25.9700	25.9700	-8.877%	2	1,451	-74.240%
2026-04-02	28.5000	28.5000	28.5000	28.5000	+5.205%	1	1,451	-76.526%
2026-04-01	27.3900	27.3900	27.0900	27.0900	-21.908%	2	1,451	-75.305%
2026-03-30	33.0000	34.6900	32.3500	34.6900	+8.848%	410	1,451	-80.715%
2026-03-27	31.7400	32.4900	31.7300	31.8700	+15.597%	5	1,164	-79.008%
2026-03-25	27.0800	27.5700	27.0800	27.5700	+0.804%	41	1,161	-75.734%
2026-03-23	27.3500	27.3500	27.3500	27.3500	-8.620%	1	1,130	-75.539%
2026-03-20	28.9500	29.9300	28.8200	29.9300	+10.484%	5	1,129	-77.648%
2026-03-19	27.0900	27.0900	27.0900	27.0900	+10.617%	1	1,128	-75.305%
2026-03-17	24.4900	24.4900	24.4900	24.4900	-2.702%	10	1,129	-72.683%
2026-03-16	25.1700	25.1700	25.1700	25.1700	-7.293%	1	1,129	-73.421%
2026-03-13	27.1500	27.1500	27.1500	27.1500	+10.816%	1	1,129	-75.359%
2026-03-11	24.5000	24.5000	24.5000	24.5000	+0.657%	1	1,130	-72.694%
2026-03-10	24.3400	24.3400	24.3400	24.3400	-6.564%	13	1,129	-72.514%
2026-03-09	26.0500	26.0500	26.0500	26.0500	-1.438%	1,000	1,116	-74.319%
2026-03-06	25.4700	26.4600	25.4700	26.4300	+3.363%	15	128	-74.688%
2026-03-03	25.5700	25.5700	25.5700	25.5700	+13.999%	1	119	-73.837%
2026-03-02	22.4300	22.4300	22.4300	22.4300	+6.860%	5	119	-70.174%
2026-02-25	20.9900	20.9900	20.9900	20.9900	+2.390%	1	114	-68.128%
2026-02-09	20.6800	20.6800	20.5000	20.5000	-15.114%	2	114	-67.366%
2026-02-05	24.1500	24.1500	24.1500	24.1500	+21.601%	1	114	-72.298%
2026-01-27	19.8600	19.8600	19.8600	19.8600	-3.027%	1	113	-66.314%
2026-01-22	20.4800	20.4800	20.4800	20.4800	+2.247%	1	114	-67.334%
2026-01-12	20.0300	20.0300	20.0300	20.0300	+0.451%	1	113	-66.600%
2026-01-09	20.7900	20.7900	19.9400	19.9400	-4.273%	19	112	-66.449%
2026-01-06	20.8300	20.8300	20.8300	20.8300	-1.653%	10	106	-67.883%
2025-12-29	21.1800	21.1800	21.1800	21.1800	-10.971%	1	96	-68.414%
2025-12-08	23.7900	23.7900	23.7900	23.7900	-3.762%	1	96	-71.879%
2025-11-11	24.9200	24.9200	24.7200	24.7200	-5.793%	2	95	-72.937%
2025-11-05	26.2400	26.2400	26.2400	26.2400	+8.519%	93	95	-74.505%
2025-10-24	24.1800	24.1800	24.1800	24.1800	0.000%	2	2	-72.333%

.dark-mode .tWDTVr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tWDTVr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P575SPY Jun 17 2027 575.00 Put (SPY270617P00575000)option OPRA

SPY20270617P575
SPY Jun 17 2027 575.00 Put (SPY270617P00575000)
option OPRA