Dark

SPY20270617P580
SPY Jun 17 2027 580.00 Put (SPY270617P00580000)
option OPRA

EOD

Sep 10, 2026

7.50+3.022%(+0.22)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.8000	7.8000	7.5000	7.5000	+3.022%	8	2,670	0.000%
2026-09-09	7.2000	7.4100	7.2000	7.2800	+9.474%	27	2,666	+3.022%
2026-09-04	6.6500	6.6500	6.6500	6.6500	+0.605%	84	2,561	+12.782%
2026-09-03	6.6600	6.6700	6.6100	6.6100	-11.749%	146	2,561	+13.464%
2026-09-01	7.5000	7.5200	7.3100	7.4900	0.000%	162	2,472	+0.134%
2026-08-31	7.4900	7.4900	7.4900	7.4900	-0.266%	61	2,310	+0.134%
2026-08-28	7.5100	7.5100	7.5100	7.5100	+1.350%	1	2,249	-0.133%
2026-08-27	7.4600	7.5000	7.4100	7.4100	-6.792%	11	2,248	+1.215%
2026-08-26	7.9500	7.9500	7.9500	7.9500	-2.454%	136	2,258	-5.660%
2026-08-25	8.1900	8.1900	8.1500	8.1500	-2.745%	121	2,122	-7.975%
2026-08-24	8.3900	8.3900	8.3800	8.3800	+1.330%	3	2,001	-10.501%
2026-08-21	8.2300	8.2900	8.2300	8.2700	-3.275%	31	1,998	-9.311%
2026-08-20	8.5300	8.5500	8.5300	8.5500	+1.544%	27	2,002	-12.281%
2026-08-19	8.3000	8.4200	8.3000	8.4200	-2.884%	2	2,003	-10.926%
2026-08-18	8.7900	8.7900	8.6700	8.6700	+4.207%	280	2,004	-13.495%
2026-08-17	8.3300	8.3300	8.3200	8.3200	+0.971%	103	1,860	-9.856%
2026-08-14	8.3400	8.3400	8.2300	8.2400	-0.603%	165	1,824	-8.981%
2026-08-13	8.1200	8.2900	8.1200	8.2900	-0.361%	135	1,769	-9.530%
2026-08-12	8.4000	8.4000	8.3200	8.3200	-2.917%	76	1,640	-9.856%
2026-08-11	8.5700	8.5700	8.5700	8.5700	+1.061%	2	1,589	-12.485%
2026-08-10	8.5200	8.5200	8.3500	8.4800	0.000%	13	1,589	-11.557%
2026-08-07	8.4800	8.4800	8.4800	8.4800	-1.624%	1	1,601	-11.557%
2026-08-06	8.6200	8.6200	8.6200	8.6200	+0.116%	2	1,601	-12.993%
2026-08-05	8.6500	8.6500	8.5900	8.6100	-1.824%	10	1,600	-12.892%
2026-08-04	9.0700	9.0700	8.7700	8.7700	-7.294%	52	1,606	-14.481%
2026-08-03	9.9600	9.9600	9.4600	9.4600	-6.706%	87	1,590	-20.719%
2026-07-31	10.7400	10.7400	10.1300	10.1400	-7.902%	16	1,517	-26.036%
2026-07-30	11.0700	11.0700	11.0100	11.0100	-5.004%	4	1,522	-31.880%
2026-07-29	11.4900	11.5900	11.4900	11.5900	+6.136%	2	1,520	-35.289%
2026-07-28	11.2100	11.2100	10.9200	10.9200	-2.500%	22	1,521	-31.319%
2026-07-24	11.2000	11.2000	11.2000	11.2000	-7.361%	2	1,501	-33.036%
2026-07-23	12.2300	12.3500	12.0900	12.0900	+10.714%	21	1,501	-37.965%
2026-07-21	11.1200	11.1200	10.9000	10.9200	-5.043%	9	1,502	-31.319%
2026-07-17	12.2200	12.3300	11.5000	11.5000	+2.496%	26	1,499	-34.783%
2026-07-16	10.5700	11.2200	10.5700	11.2200	+1.538%	11	1,481	-33.155%
2026-07-15	11.0500	11.0500	11.0500	11.0500	-0.629%	30	1,474	-32.127%
2026-07-13	11.0500	11.1200	11.0500	11.1200	+3.346%	10	1,474	-32.554%
2026-07-10	10.7600	10.7600	10.7600	10.7600	-0.921%	8	1,466	-30.297%
2026-07-09	10.9300	10.9300	10.8600	10.8600	-3.894%	2	1,474	-30.939%
2026-07-08	11.6500	12.0800	11.3000	11.3000	-0.353%	8	1,476	-33.628%
2026-07-07	11.3600	11.3600	11.3400	11.3400	+2.811%	9	1,477	-33.862%
2026-07-01	11.0500	11.0500	11.0300	11.0300	-1.430%	201	1,478	-32.004%
2026-06-30	11.4200	11.5100	11.1800	11.1900	-5.169%	17	1,279	-32.976%
2026-06-29	11.7500	11.8000	11.7500	11.8000	-10.809%	3	1,272	-36.441%
2026-06-26	13.2300	13.2300	13.2300	13.2300	+5.000%	1	1,270	-43.311%
2026-06-25	12.6000	12.6000	12.6000	12.6000	-6.942%	3	1,269	-40.476%
2026-06-24	13.1200	13.5400	12.6900	13.5400	+1.805%	5	1,266	-44.609%
2026-06-23	13.7500	13.7500	13.3000	13.3000	+7.518%	2	1,264	-43.609%
2026-06-22	12.3900	12.3900	12.3300	12.3700	+0.162%	58	1,262	-39.369%
2026-06-18	12.2000	12.3500	12.0500	12.3500	-5.725%	23	1,203	-39.271%
2026-06-17	12.6300	13.2000	12.6300	13.1000	+9.807%	4	1,203	-42.748%
2026-06-16	11.8800	11.9400	11.8800	11.9300	+1.102%	7	1,203	-37.133%
2026-06-15	11.9200	12.0400	11.8000	11.8000	-15.895%	21	1,183	-36.441%
2026-06-12	14.0300	14.0300	14.0300	14.0300	+2.036%	2	1,183	-46.543%
2026-06-11	15.2000	15.5300	13.7500	13.7500	-8.211%	11	1,183	-45.455%
2026-06-10	14.8000	14.9800	14.8000	14.9800	+4.463%	20	1,185	-49.933%
2026-06-09	12.9600	15.2600	12.9600	14.3400	+5.596%	12	1,176	-47.699%
2026-06-08	13.3400	13.5800	13.3400	13.5800	-4.028%	103	1,174	-44.772%
2026-06-05	13.8700	14.1500	13.6500	14.1500	+15.889%	22	1,072	-46.996%
2026-06-04	13.0300	13.0300	12.2000	12.2100	-4.832%	184	1,072	-38.575%
2026-06-03	12.8300	12.8300	12.8300	12.8300	+4.820%	2	891	-41.543%
2026-06-02	12.3000	12.3000	12.2400	12.2400	+0.164%	30	889	-38.725%
2026-06-01	12.1600	12.2300	12.1600	12.2200	+1.075%	14	859	-38.625%
2026-05-29	12.1900	12.1900	12.0900	12.0900	-3.047%	2	846	-37.965%
2026-05-28	12.6100	12.6100	12.4700	12.4700	-3.929%	351	844	-39.856%
2026-05-27	13.0100	13.0800	12.9800	12.9800	+0.154%	19	722	-42.219%
2026-05-26	13.0000	13.1600	12.8800	12.9600	-3.356%	9	707	-42.130%
2026-05-22	13.1900	13.4100	13.1400	13.4100	-1.686%	32	698	-44.072%
2026-05-21	13.6000	13.6400	13.6000	13.6400	-3.399%	399	700	-45.015%
2026-05-20	14.6800	14.6800	14.1200	14.1200	-4.141%	8	700	-46.884%
2026-05-18	14.7300	14.7300	14.7300	14.7300	-0.540%	1	503	-49.084%
2026-05-15	15.0500	15.0500	14.8100	14.8100	+5.110%	2	503	-49.359%
2026-05-14	14.4600	14.4600	14.0500	14.0900	-3.625%	34	502	-46.771%
2026-05-13	14.6200	14.6200	14.6200	14.6200	-6.820%	1	489	-48.700%
2026-05-12	15.6900	15.6900	15.6900	15.6900	+3.224%	1	489	-52.199%
2026-05-08	15.1300	15.2000	15.1300	15.2000	-2.751%	21	489	-50.658%
2026-05-07	15.6300	15.6300	15.6300	15.6300	+0.385%	1	481	-52.015%
2026-05-06	15.5700	15.5700	15.5700	15.5700	-4.244%	11	481	-51.830%
2026-05-05	16.2600	16.2600	16.2600	16.2600	-4.633%	12	487	-53.875%
2026-05-04	17.0500	17.0500	17.0500	17.0500	+5.966%	1	487	-56.012%
2026-05-01	16.0900	16.0900	16.0900	16.0900	-3.131%	1	485	-53.387%
2026-04-30	17.0700	17.0700	16.6100	16.6100	-6.947%	6	485	-54.846%
2026-04-28	17.8500	17.8500	17.8500	17.8500	-1.108%	1	479	-57.983%
2026-04-23	18.1200	18.1200	18.0500	18.0500	+1.977%	2	479	-58.449%
2026-04-22	17.9400	18.1000	17.7000	17.7000	-1.173%	54	479	-57.627%
2026-04-21	17.9100	17.9100	17.9100	17.9100	-0.500%	10	435	-58.124%
2026-04-20	18.0000	18.0000	18.0000	18.0000	+2.389%	3	435	-58.333%
2026-04-17	17.8700	17.8700	17.5800	17.5800	-7.132%	14	435	-57.338%
2026-04-16	19.1600	19.1600	18.9300	18.9300	-0.682%	4	421	-60.380%
2026-04-15	19.3900	19.6900	19.0600	19.0600	-3.347%	3	422	-60.651%
2026-04-14	20.0700	20.0700	19.6600	19.7200	-4.225%	3	422	-61.968%
2026-04-13	22.0000	22.0000	20.5900	20.5900	-6.706%	20	423	-63.575%
2026-04-10	21.5700	22.0700	21.5700	22.0700	+1.799%	29	416	-66.017%
2026-04-09	21.7500	21.7500	21.6800	21.6800	-5.286%	11	421	-65.406%
2026-04-08	23.0300	23.0900	22.8900	22.8900	-18.887%	9	422	-67.235%
2026-04-07	28.1100	28.2200	28.1100	28.2200	+6.090%	5	424	-73.423%
2026-04-06	26.5500	26.6000	26.5500	26.6000	-5.034%	18	422	-71.805%
2026-04-01	27.8100	28.4600	27.5100	28.0100	-12.057%	47	414	-73.224%
2026-03-31	32.7000	32.7000	31.8500	31.8500	-7.359%	13	387	-76.452%
2026-03-30	34.2000	34.3800	34.2000	34.3800	+0.762%	4	374	-78.185%
2026-03-27	32.7500	34.1200	32.7500	34.1200	+8.628%	5	373	-78.019%
2026-03-26	29.1200	31.4100	29.1200	31.4100	+8.273%	4	370	-76.122%
2026-03-24	29.0100	29.0100	29.0100	29.0100	+3.422%	2	370	-74.147%
2026-03-23	28.0500	28.0500	28.0500	28.0500	+3.889%	1	368	-73.262%
2026-03-18	27.3400	27.3400	26.9800	27.0000	+4.895%	4	367	-72.222%
2026-03-17	25.7400	25.7400	25.7400	25.7400	-2.092%	1	366	-70.862%
2026-03-16	26.2900	26.2900	26.2900	26.2900	-7.722%	1	365	-71.472%
2026-03-13	28.4900	28.4900	28.4900	28.4900	+3.412%	1	365	-73.675%
2026-03-12	27.3900	27.5500	27.3900	27.5500	+8.893%	4	364	-72.777%
2026-03-10	25.3000	25.3000	25.3000	25.3000	+2.804%	5	361	-70.356%
2026-03-09	24.6100	24.6100	24.6100	24.6100	+8.414%	1	360	-69.525%
2026-03-04	22.7000	22.7000	22.7000	22.7000	-2.155%	12	363	-66.960%
2026-03-02	23.2000	23.2000	23.2000	23.2000	+0.738%	3	354	-67.672%
2026-02-27	23.0300	23.0300	23.0300	23.0300	+5.352%	2	351	-67.434%
2026-02-25	21.8600	21.8600	21.8600	21.8600	-8.305%	1	349	-65.691%
2026-02-23	23.8400	23.8400	23.8400	23.8400	+1.060%	25	349	-68.540%
2026-02-19	23.5900	23.5900	23.5900	23.5900	+11.012%	100	324	-68.207%
2026-02-09	21.2400	21.2500	21.2400	21.2500	-3.846%	28	224	-64.706%
2026-02-06	22.1000	22.1000	22.1000	22.1000	-6.672%	1	196	-66.063%
2026-02-04	23.6800	23.6800	23.6800	23.6800	+14.011%	2	195	-68.328%
2026-02-02	20.7700	20.7700	20.7700	20.7700	-2.762%	1	193	-63.890%
2026-01-22	21.2700	21.3600	21.2700	21.3600	-3.567%	6	192	-64.888%
2026-01-21	22.1500	22.1500	22.1500	22.1500	-5.139%	3	189	-66.140%
2026-01-20	23.3500	23.3500	23.3500	23.3500	+10.716%	1	186	-67.880%
2026-01-13	20.8000	21.0900	20.8000	21.0900	-3.830%	4	187	-64.438%
2026-01-07	21.5800	21.9300	21.5800	21.9300	-1.083%	3	187	-65.800%
2026-01-05	22.1700	22.1700	22.1700	22.1700	-0.583%	1	31	-66.171%
2025-12-31	22.0700	22.3000	22.0700	22.3000	+1.966%	158	31	-66.368%
2025-12-30	21.8700	21.8700	21.8500	21.8700	-1.130%	8	31	-65.706%
2025-12-29	22.1100	22.1200	22.1100	22.1200	+2.171%	2	24	-66.094%
2025-12-26	21.6500	21.6500	21.6500	21.6500	-3.219%	1	24	-65.358%
2025-12-22	22.3700	22.3700	22.3700	22.3700	-5.731%	5	24	-66.473%
2025-12-19	23.7300	23.7300	23.7300	23.7300	-3.301%	1	19	-68.394%
2025-12-18	24.5400	24.5400	24.5400	24.5400	-0.929%	2	18	-69.438%
2025-12-17	24.7700	24.7700	24.7700	24.7700	+0.650%	1	18	-69.721%
2025-12-15	24.0200	24.6100	24.0200	24.6100	-0.203%	16	18	-69.525%
2025-12-04	24.6600	24.6600	24.6600	24.6600	-17.415%	10	15	-69.586%
2025-11-17	29.8600	29.8600	29.8600	29.8600	+16.777%	1	5	-74.883%
2025-11-10	26.5200	26.5200	25.5700	25.5700	-12.611%	2	5	-70.669%
2025-11-07	29.2600	29.2600	29.2600	29.2600	+10.249%	1	5	-74.368%
2025-11-06	26.5400	26.5400	26.5400	26.5400	+1.414%	1	5	-71.741%
2025-11-05	26.1700	26.1700	26.1700	26.1700	+3.235%	2	4	-71.341%
2025-11-03	25.3700	25.3700	25.3500	25.3500	+5.318%	2	2	-70.414%
2025-10-27	24.0700	24.0700	24.0700	24.0700	0.000%	2	2	-68.841%

.dark-mode .vhxKf5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhxKf5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P580SPY Jun 17 2027 580.00 Put (SPY270617P00580000)option OPRA

SPY20270617P580
SPY Jun 17 2027 580.00 Put (SPY270617P00580000)
option OPRA