Dark

SPY20270617P590
SPY Jun 17 2027 590.00 Put (SPY270617P00590000)
option OPRA

EOD

Sep 9, 2026

7.97+6.980%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.9700	7.9700	7.9700	7.9700	+6.980%	1	2,304	0.000%
2026-09-08	7.4200	7.4500	7.4200	7.4500	+4.196%	6	2,305	+6.980%
2026-09-04	7.1600	7.1600	7.1500	7.1500	-0.418%	38	2,263	+11.469%
2026-09-03	7.4200	7.4200	7.1800	7.1800	-10.362%	2	2,263	+11.003%
2026-09-01	8.0100	8.0100	8.0100	8.0100	-0.989%	2	2,264	-0.499%
2026-08-28	8.1400	8.1400	8.0900	8.0900	+0.372%	2	2,264	-1.483%
2026-08-27	8.2800	8.2800	8.0500	8.0600	-5.399%	9	2,262	-1.117%
2026-08-26	8.6000	8.6000	8.4800	8.5200	-3.401%	11	2,259	-6.455%
2026-08-25	8.8200	8.8200	8.8200	8.8200	-4.854%	118	2,255	-9.637%
2026-08-20	9.2000	9.2700	9.2000	9.2700	+1.756%	8	2,137	-14.024%
2026-08-19	9.1100	9.1100	9.1100	9.1100	+1.335%	2	2,137	-12.514%
2026-08-17	9.0000	9.0000	8.9900	8.9900	+0.672%	94	2,137	-11.346%
2026-08-14	8.9300	8.9400	8.9300	8.9300	0.000%	140	2,068	-10.750%
2026-08-13	8.7400	8.9300	8.7400	8.9300	-1.326%	125	1,985	-10.750%
2026-08-12	9.1100	9.1100	9.0100	9.0500	-1.950%	105	1,866	-11.934%
2026-08-11	9.2700	9.2700	9.2300	9.2300	+0.326%	83	1,785	-13.651%
2026-08-10	9.0700	9.2000	9.0100	9.2000	-0.433%	10	1,702	-13.370%
2026-08-07	9.2400	9.2400	9.2400	9.2400	-0.216%	1	1,708	-13.745%
2026-08-05	9.3000	9.4000	9.2000	9.2600	-2.935%	6	1,708	-13.931%
2026-08-04	9.9200	9.9200	9.5400	9.5400	-7.108%	220	1,710	-16.457%
2026-08-03	10.2800	10.3400	10.2600	10.2700	-7.227%	184	1,524	-22.395%
2026-07-31	11.1900	11.1900	11.0700	11.0700	-5.787%	194	1,372	-28.004%
2026-07-30	12.4700	12.4700	11.7500	11.7500	-8.059%	9	1,267	-32.170%
2026-07-29	12.7700	12.7800	12.7700	12.7800	+7.757%	17	1,260	-37.637%
2026-07-28	11.9000	11.9000	11.8600	11.8600	-2.627%	9	1,243	-32.799%
2026-07-27	12.1800	12.1800	12.1800	12.1800	-4.992%	6	1,244	-34.565%
2026-07-24	12.5800	12.8200	12.3200	12.8200	-2.361%	9	1,238	-37.832%
2026-07-23	12.8300	13.1300	12.8300	13.1300	+4.289%	13	1,238	-39.299%
2026-07-20	12.6400	12.6400	12.5900	12.5900	-2.023%	40	1,225	-36.696%
2026-07-17	12.8500	12.8500	12.8500	12.8500	+12.129%	4	1,225	-37.977%
2026-07-15	11.4600	11.4600	11.4600	11.4600	-6.066%	1	1,225	-30.454%
2026-07-13	12.0000	12.2000	12.0000	12.2000	+6.550%	2	1,226	-34.672%
2026-07-10	11.4500	11.4500	11.4500	11.4500	-2.470%	3	1,224	-30.393%
2026-07-09	11.8200	11.8200	11.7400	11.7400	-8.353%	2	1,223	-32.112%
2026-07-08	12.8100	12.8100	12.8100	12.8100	+8.284%	3	1,223	-37.783%
2026-07-07	12.3300	12.3300	11.8300	11.8300	-6.850%	76	1,226	-32.629%
2026-07-02	12.6700	12.7000	12.6700	12.7000	+4.098%	17	1,143	-37.244%
2026-07-01	11.9200	12.2000	11.9200	12.2000	+0.660%	7	1,143	-34.672%
2026-06-30	12.1200	12.1200	12.1200	12.1200	-4.717%	170	1,144	-34.241%
2026-06-29	13.1400	13.1400	12.7200	12.7200	-8.686%	5	1,219	-37.343%
2026-06-26	13.9300	13.9300	13.9300	13.9300	-0.713%	1	1,218	-42.785%
2026-06-25	13.9200	14.0300	13.9200	14.0300	-3.772%	16	1,217	-43.193%
2026-06-24	13.8000	14.6000	13.8000	14.5800	+1.887%	39	1,201	-45.336%
2026-06-23	14.7000	14.7000	14.1000	14.3100	+2.214%	126	1,163	-44.305%
2026-06-17	13.6500	14.0000	13.6500	14.0000	+8.108%	2	1,053	-43.071%
2026-06-16	12.6800	12.9500	12.6100	12.9500	+1.410%	4	1,053	-38.456%
2026-06-15	12.8800	12.8800	12.7700	12.7700	-10.948%	2	1,006	-37.588%
2026-06-12	14.6700	14.6700	14.3400	14.3400	-2.449%	46	1,006	-44.421%
2026-06-11	16.5700	16.5800	14.7000	14.7000	-7.489%	80	1,006	-45.782%
2026-06-10	15.8900	15.8900	15.8900	15.8900	+2.318%	9	989	-49.843%
2026-06-09	14.0100	15.7100	13.8500	15.5300	+5.074%	76	989	-48.680%
2026-06-08	14.3400	14.7800	14.3400	14.7800	-5.196%	34	933	-46.076%
2026-06-05	14.9600	15.9900	14.6100	15.5900	+18.826%	34	899	-48.877%
2026-06-04	13.2100	13.2100	13.1200	13.1200	-4.720%	21	896	-39.253%
2026-06-03	13.7600	13.7700	13.7600	13.7700	+3.925%	20	905	-42.121%
2026-06-02	13.2700	13.2700	13.2500	13.2500	+0.455%	16	905	-39.849%
2026-06-01	13.1600	13.2500	13.1600	13.1900	+0.304%	25	889	-39.575%
2026-05-29	13.3700	13.3700	13.1200	13.1500	-5.599%	450	871	-39.392%
2026-05-27	14.0100	14.1200	13.9300	13.9300	-0.429%	24	1,087	-42.785%
2026-05-26	13.9100	14.0600	13.9100	13.9900	-2.915%	172	1,088	-43.031%
2026-05-22	14.5000	14.5000	14.2000	14.4100	-1.973%	24	1,062	-44.691%
2026-05-21	15.5800	15.5800	14.7000	14.7000	-2.970%	29	1,048	-45.782%
2026-05-20	15.2100	15.2100	15.1500	15.1500	-6.076%	75	1,048	-47.393%
2026-05-19	15.9900	16.1300	15.9000	16.1300	+4.334%	22	973	-50.589%
2026-05-18	15.7500	16.0400	15.4600	15.4600	-2.276%	21	973	-48.448%
2026-05-15	16.1300	16.1300	15.8100	15.8200	+3.534%	45	973	-49.621%
2026-05-14	15.2800	15.2800	15.2800	15.2800	-2.737%	20	896	-47.840%
2026-05-13	15.8900	15.8900	15.7100	15.7100	-2.724%	2	896	-49.268%
2026-05-12	16.2700	16.2700	16.1500	16.1500	-0.493%	24	896	-50.650%
2026-05-11	16.0500	16.2800	16.0100	16.2300	+0.745%	69	896	-50.893%
2026-05-08	16.2600	16.2600	16.1100	16.1100	-3.301%	46	807	-50.528%
2026-05-07	16.6600	16.6600	16.6600	16.6600	+0.120%	1	770	-52.161%
2026-05-06	16.6900	16.6900	16.5900	16.6400	-5.455%	32	774	-52.103%
2026-05-05	17.6000	17.6000	17.6000	17.6000	-4.035%	1	752	-54.716%
2026-05-04	17.6900	18.3400	17.6900	18.3400	+7.692%	21	751	-56.543%
2026-05-01	17.0300	17.0300	17.0300	17.0300	-4.647%	5	751	-53.200%
2026-04-30	18.9000	18.9000	17.8600	17.8600	-7.317%	13	751	-55.375%
2026-04-29	19.2700	19.2700	19.2700	19.2700	-1.633%	1	756	-58.640%
2026-04-23	19.2300	19.5900	19.2300	19.5900	+1.555%	6	756	-59.316%
2026-04-22	19.4400	19.4400	19.2900	19.2900	-3.260%	5	756	-58.683%
2026-04-20	19.7000	19.9400	19.7000	19.9400	+2.519%	402	756	-60.030%
2026-04-17	19.2500	19.4500	18.9100	19.4500	-4.516%	92	884	-59.023%
2026-04-16	20.5200	20.5200	20.3700	20.3700	-3.322%	5	821	-60.874%
2026-04-15	20.9600	21.0700	20.9300	21.0700	-1.726%	67	821	-62.174%
2026-04-14	21.2900	21.4400	21.2000	21.4400	-4.922%	6	757	-62.826%
2026-04-13	22.5500	22.5500	22.5500	22.5500	-4.043%	1	757	-64.656%
2026-04-09	23.8200	23.8200	23.5000	23.5000	-3.964%	21	758	-66.085%
2026-04-08	24.6500	24.6500	24.4700	24.4700	-21.115%	15	745	-67.430%
2026-04-07	30.4500	31.0200	30.4500	31.0200	+5.367%	4	735	-74.307%
2026-04-06	28.9800	29.4400	28.9800	29.4400	-4.042%	6	733	-72.928%
2026-04-01	30.4800	30.8000	29.5600	30.6800	-4.453%	48	734	-74.022%
2026-03-31	34.9300	34.9300	32.1100	32.1100	-16.424%	6	706	-75.179%
2026-03-30	36.9300	38.4200	36.2700	38.4200	+3.391%	8	701	-79.256%
2026-03-27	35.3000	37.1600	35.1000	37.1600	+9.617%	72	696	-78.552%
2026-03-26	33.9000	33.9000	33.9000	33.9000	+10.966%	11	633	-76.490%
2026-03-25	30.8100	30.8100	30.5500	30.5500	-3.810%	2	625	-73.912%
2026-03-24	31.7600	31.7600	31.7600	31.7600	+4.097%	1	623	-74.906%
2026-03-23	30.5100	30.5100	30.5100	30.5100	-4.567%	12	623	-73.877%
2026-03-20	31.8100	32.4900	31.8100	31.9700	+1.460%	305	623	-75.070%
2026-03-19	31.8600	31.8600	31.3200	31.5100	+7.323%	4	323	-74.706%
2026-03-18	29.3600	29.3600	29.3600	29.3600	+5.764%	1	322	-72.854%
2026-03-17	27.7200	27.7600	27.7200	27.7600	-9.222%	2	321	-71.290%
2026-03-13	30.5800	30.5800	30.5800	30.5800	+12.883%	1	320	-73.937%
2026-03-10	26.6600	27.0900	26.6600	27.0900	-9.094%	82	320	-70.580%
2026-03-09	30.7300	30.7300	29.8000	29.8000	+1.672%	3	239	-73.255%
2026-03-06	29.3100	29.3100	29.3100	29.3100	+10.604%	1	238	-72.808%
2026-02-13	26.5000	26.5000	26.5000	26.5000	+13.539%	5	233	-69.925%
2026-02-11	23.3400	23.3400	23.3400	23.3400	+1.567%	8	233	-65.853%
2026-02-09	22.9800	22.9800	22.9800	22.9800	-5.081%	1	228	-65.318%
2026-02-03	24.2100	24.2100	24.2100	24.2100	+5.490%	2	228	-67.080%
2026-01-22	22.9500	22.9500	22.9500	22.9500	-9.503%	1	230	-65.272%
2026-01-21	25.3600	25.3600	25.3600	25.3600	+9.452%	1	229	-68.573%
2026-01-15	22.6400	23.1700	22.6400	23.1700	+0.043%	12	229	-65.602%
2026-01-13	23.1600	23.1600	23.1600	23.1600	+3.301%	20	221	-65.587%
2026-01-09	22.4200	22.4200	22.4200	22.4200	-5.281%	1	221	-64.451%
2026-01-06	23.6600	23.6700	23.6600	23.6700	-5.282%	2	221	-66.329%
2026-01-02	24.9900	24.9900	24.9900	24.9900	+1.792%	1	219	-68.107%
2025-12-31	23.7600	24.5500	23.7600	24.5500	+4.735%	5	220	-67.536%
2025-12-23	23.6900	23.6900	23.4400	23.4400	-7.825%	3	220	-65.998%
2025-12-19	25.4300	25.4300	25.4300	25.4300	-8.393%	1	217	-68.659%
2025-12-17	27.7700	27.7700	27.7600	27.7600	+7.389%	6	217	-71.290%
2025-12-05	26.1100	26.1100	25.8500	25.8500	-2.490%	3	220	-69.168%
2025-12-04	26.5200	26.5200	26.5100	26.5100	-11.751%	84	218	-69.936%
2025-11-24	30.1800	30.1800	30.0400	30.0400	-13.429%	44	175	-73.469%
2025-11-21	34.7400	34.7400	34.7000	34.7000	+8.471%	6	156	-77.032%
2025-11-19	31.8200	31.9900	31.8200	31.9900	+0.157%	11	150	-75.086%
2025-11-17	29.7800	31.9400	29.7800	31.9400	+13.504%	128	150	-75.047%
2025-11-10	28.1400	28.1400	28.1400	28.1400	-9.981%	2	25	-71.677%
2025-11-07	31.2600	31.2600	31.2600	31.2600	+10.890%	15	23	-74.504%
2025-11-05	28.1900	28.1900	28.1900	28.1900	+8.298%	11	8	-71.728%
2025-10-28	26.0300	26.0300	26.0300	26.0300	0.000%	2	2	-69.381%

.dark-mode .WczLLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WczLLj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P590SPY Jun 17 2027 590.00 Put (SPY270617P00590000)option OPRA

SPY20270617P590
SPY Jun 17 2027 590.00 Put (SPY270617P00590000)
option OPRA