Dark

SPY20270617P585
SPY Jun 17 2027 585.00 Put (SPY270617P00585000)
option OPRA

EOD

Sep 8, 2026

7.14+3.329%(+0.23)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	7.0500	7.1400	7.0500	7.1400	+3.329%	73	2,525	0.000%
2026-09-04	6.9200	6.9500	6.9000	6.9100	+0.290%	148	2,317	+3.329%
2026-09-03	6.9200	6.9200	6.8900	6.8900	-13.005%	4	2,317	+3.628%
2026-09-01	7.9200	7.9200	7.9200	7.9200	+1.799%	3	2,316	-9.848%
2026-08-31	7.9100	7.9100	7.7800	7.7800	-0.512%	95	2,317	-8.226%
2026-08-28	7.5600	7.8200	7.5600	7.8200	-1.013%	3	2,263	-8.696%
2026-08-27	7.7900	7.9000	7.7800	7.9000	-3.541%	140	2,262	-9.620%
2026-08-26	8.3800	8.3800	8.1900	8.1900	-3.306%	10	2,151	-12.821%
2026-08-25	8.4800	8.4800	8.4700	8.4700	-1.854%	124	2,145	-15.702%
2026-08-24	8.6400	8.6400	8.6300	8.6300	-1.484%	10	2,021	-17.265%
2026-08-19	8.7600	8.7600	8.7600	8.7600	-1.351%	1	2,026	-18.493%
2026-08-17	8.6500	8.8800	8.6500	8.8800	+3.136%	107	2,025	-19.595%
2026-08-14	8.5900	8.6100	8.5900	8.6100	+0.233%	120	2,020	-17.073%
2026-08-13	8.5000	8.6400	8.4300	8.5900	-0.923%	276	1,931	-16.880%
2026-08-12	8.7600	8.7600	8.6700	8.6700	-2.255%	120	1,786	-17.647%
2026-08-11	8.8900	8.8900	8.8700	8.8700	+1.604%	80	1,667	-19.504%
2026-08-10	8.8200	8.8200	8.7300	8.7300	-0.908%	108	1,588	-18.213%
2026-08-07	8.8100	8.8100	8.8100	8.8100	-1.784%	1	1,482	-18.956%
2026-08-06	8.9700	8.9700	8.9700	8.9700	+0.900%	1	1,482	-20.401%
2026-08-05	8.8600	8.9700	8.8600	8.8900	-2.948%	12	1,482	-19.685%
2026-08-04	9.3300	9.3300	9.1500	9.1600	-7.194%	144	1,493	-22.052%
2026-08-03	10.0100	10.0100	9.8500	9.8700	-8.015%	125	1,354	-27.660%
2026-07-31	11.3400	11.3400	10.7300	10.7300	-6.452%	10	1,327	-33.458%
2026-07-30	11.7300	11.7300	11.4700	11.4700	+1.325%	19	1,332	-37.751%
2026-07-29	12.3100	12.3100	11.3200	11.3200	+0.177%	2	1,332	-36.926%
2026-07-28	11.3000	11.3000	11.3000	11.3000	-3.584%	1	1,332	-36.814%
2026-07-27	11.7000	11.7900	11.7000	11.7200	-5.024%	5	1,333	-39.078%
2026-07-24	12.2300	12.3400	12.2300	12.3400	-0.081%	3	1,334	-42.139%
2026-07-23	12.3500	12.3500	12.3500	12.3500	+9.583%	1	1,332	-42.186%
2026-07-21	11.2700	11.2700	11.2700	11.2700	-9.332%	1	1,331	-36.646%
2026-07-17	12.7300	12.7300	11.9300	12.4300	+10.000%	9	1,331	-42.558%
2026-07-09	11.3000	11.3000	11.3000	11.3000	-3.419%	11	1,330	-36.814%
2026-07-08	12.4300	12.4300	11.7000	11.7000	+2.812%	21	1,319	-38.974%
2026-07-07	11.3800	11.3800	11.3800	11.3800	+0.708%	194	1,307	-37.258%
2026-07-06	11.3800	11.4800	11.3000	11.3000	-5.990%	13	1,113	-36.814%
2026-07-02	12.3300	12.3300	12.0200	12.0200	+2.735%	5	1,099	-40.599%
2026-07-01	11.6300	11.7000	11.4700	11.7000	-0.426%	10	1,099	-38.974%
2026-06-30	11.8300	11.8300	11.7500	11.7500	-11.321%	3	1,096	-39.234%
2026-06-26	14.3000	14.3000	13.2200	13.2500	+0.991%	38	1,096	-46.113%
2026-06-25	13.2600	13.2600	13.1200	13.1200	-6.486%	118	1,058	-45.579%
2026-06-24	14.0200	14.0300	14.0200	14.0300	+2.334%	39	960	-49.109%
2026-06-23	14.4200	14.4200	13.7100	13.7100	+6.279%	23	921	-47.921%
2026-06-22	12.3500	12.9300	12.3500	12.9000	-4.727%	9	914	-44.651%
2026-06-17	13.3300	13.7800	13.3300	13.5400	+8.494%	32	897	-47.267%
2026-06-16	12.3300	12.5100	12.3300	12.4800	+0.080%	215	897	-42.788%
2026-06-15	12.4000	12.4700	12.4000	12.4700	-21.424%	3	824	-42.743%
2026-06-10	15.3700	15.8800	15.3700	15.8700	-0.813%	280	824	-55.009%
2026-06-09	13.4900	16.0000	13.4500	16.0000	+14.613%	8	621	-55.375%
2026-06-08	13.8000	13.9600	13.8000	13.9600	-4.384%	4	618	-48.854%
2026-06-05	14.3900	14.6000	14.3900	14.6000	+10.106%	2	615	-51.096%
2026-06-03	13.1100	13.2600	13.0100	13.2600	+3.756%	11	613	-46.154%
2026-06-02	12.7800	12.7800	12.7800	12.7800	+2.077%	216	602	-44.131%
2026-05-29	12.5200	12.5200	12.5200	12.5200	-3.395%	13	394	-42.971%
2026-05-28	13.1000	13.1000	12.9600	12.9600	-4.071%	19	381	-44.907%
2026-05-27	13.5100	13.5100	13.4700	13.5100	-0.222%	11	362	-47.150%
2026-05-26	13.3900	13.5400	13.3900	13.5400	-2.450%	7	365	-47.267%
2026-05-22	13.8800	13.8800	13.8800	13.8800	-7.281%	1	363	-48.559%
2026-05-21	15.0000	15.0000	14.9700	14.9700	+2.045%	7	362	-52.305%
2026-05-20	14.7600	14.7600	14.6500	14.6700	-2.912%	7	362	-51.329%
2026-05-18	15.1100	15.1100	15.1100	15.1100	+3.992%	2	352	-52.747%
2026-05-14	14.7800	14.7800	14.5300	14.5300	-4.092%	22	352	-50.860%
2026-05-13	15.1500	15.1500	15.1500	15.1500	-5.016%	1	373	-52.871%
2026-05-12	15.9500	15.9500	15.9500	15.9500	+2.506%	38	373	-55.235%
2026-05-11	15.4500	15.5600	15.4500	15.5600	+0.387%	2	373	-54.113%
2026-05-08	15.8400	15.8400	15.5000	15.5000	-3.427%	3	333	-53.935%
2026-05-07	15.8000	16.1300	15.8000	16.0500	-4.407%	157	332	-55.514%
2026-05-05	16.8000	16.8000	16.7900	16.7900	-0.178%	20	201	-57.475%
2026-05-01	16.8900	16.8900	16.8200	16.8200	-2.095%	20	189	-57.551%
2026-04-30	17.1900	17.1900	17.1800	17.1800	-7.485%	8	189	-58.440%
2026-04-23	18.7000	18.7000	18.5700	18.5700	-0.695%	6	189	-61.551%
2026-04-22	18.7000	18.7000	18.7000	18.7000	+1.245%	1	184	-61.818%
2026-04-21	18.4800	18.4800	18.4700	18.4700	-2.533%	2	184	-61.343%
2026-04-20	18.9500	18.9500	18.9500	18.9500	-4.486%	6	184	-62.322%
2026-04-16	19.7500	19.8400	19.7500	19.8400	+0.202%	8	190	-64.012%
2026-04-15	20.3000	20.3000	19.8000	19.8000	-3.226%	14	183	-63.939%
2026-04-14	20.4700	20.4700	20.3900	20.4600	-5.584%	4	173	-65.103%
2026-04-13	21.6700	21.6700	21.6700	21.6700	-5.247%	1	170	-67.051%
2026-04-10	22.8700	22.8700	22.8700	22.8700	+0.395%	4	170	-68.780%
2026-04-09	22.9700	22.9700	22.7800	22.7800	-21.176%	2	166	-68.657%
2026-04-07	29.3700	30.2000	28.9000	28.9000	+0.417%	5	165	-75.294%
2026-04-06	28.7800	28.7800	28.7800	28.7800	-0.827%	1	161	-75.191%
2026-04-02	30.3600	30.3600	29.0200	29.0200	+2.075%	18	148	-75.396%
2026-04-01	29.2500	29.2500	28.4300	28.4300	-9.603%	4	148	-74.886%
2026-03-31	31.8100	31.8100	31.4500	31.4500	-16.445%	72	145	-77.297%
2026-03-30	34.9000	37.6400	34.9000	37.6400	+9.834%	14	82	-81.031%
2026-03-27	34.4000	34.9800	34.2000	34.2700	+16.803%	15	80	-79.165%
2026-03-25	29.3400	29.3400	29.3400	29.3400	+1.172%	1	75	-75.665%
2026-03-23	28.7500	29.0500	28.4900	29.0000	-6.270%	16	74	-75.379%
2026-03-20	31.1100	31.1100	30.8500	30.9400	+2.146%	4	72	-76.923%
2026-03-19	30.1700	30.2900	30.1700	30.2900	+2.574%	4	71	-76.428%
2026-03-18	29.5300	29.5300	29.5300	29.5300	+7.109%	4	69	-75.821%
2026-03-16	27.5700	27.5700	27.5700	27.5700	-6.097%	28	65	-74.102%
2026-03-09	29.3600	29.3600	29.3600	29.3600	+20.773%	1	65	-75.681%
2026-03-02	24.3100	24.3100	24.3100	24.3100	-0.369%	5	66	-70.629%
2026-02-27	24.4000	24.4000	24.4000	24.4000	-2.008%	3	61	-70.738%
2026-02-23	24.9000	24.9000	24.9000	24.9000	+6.410%	1	58	-71.325%
2026-02-20	23.4000	23.4000	23.4000	23.4000	-4.373%	10	57	-69.487%
2026-02-19	24.4700	24.4700	24.4700	24.4700	-1.529%	1	57	-70.821%
2026-02-05	24.8500	24.8500	24.8500	24.8500	+4.676%	5	56	-71.268%
2026-02-04	23.7400	23.7400	23.7400	23.7400	+7.518%	8	52	-69.924%
2026-01-22	22.0800	22.0800	22.0800	22.0800	-12.172%	1	44	-67.663%
2026-01-20	25.1400	25.1400	25.1400	25.1400	+15.215%	5	43	-71.599%
2026-01-15	21.8200	21.8200	21.8200	21.8200	-2.806%	10	38	-67.278%
2026-01-09	22.4500	22.4500	22.4500	22.4500	-2.136%	5	28	-68.196%
2025-12-31	22.9200	22.9400	22.9200	22.9400	-5.167%	2	22	-68.875%
2025-12-19	24.1900	24.1900	24.1900	24.1900	-0.739%	1	22	-70.484%
2025-12-11	24.3700	24.3700	24.3700	24.3700	-3.178%	1	22	-70.702%
2025-12-09	25.2000	25.2000	25.1700	25.1700	+0.279%	7	21	-71.633%
2025-12-08	25.1000	25.1000	25.1000	25.1000	-0.040%	10	14	-71.554%
2025-12-05	25.1100	25.1100	25.1100	25.1100	-1.799%	1	4	-71.565%
2025-12-04	25.6000	25.6000	25.5700	25.5700	-5.121%	4	4	-72.077%
2025-11-26	26.9500	26.9500	26.9500	26.9500	-4.331%	1	2	-73.506%
2025-11-13	28.1700	28.1700	28.1700	28.1700	0.000%	2	2	-74.654%

.dark-mode .TZdl5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZdl5p{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P585SPY Jun 17 2027 585.00 Put (SPY270617P00585000)option OPRA

SPY20270617P585
SPY Jun 17 2027 585.00 Put (SPY270617P00585000)
option OPRA