Dark

SPY20270617P595
SPY Jun 17 2027 595.00 Put (SPY270617P00595000)
option OPRA

EOD

Sep 10, 2026

8.69+12.129%(+0.94)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.6900	8.6900	8.6900	8.6900	+12.129%	4	1,902	0.000%
2026-09-08	7.7100	7.7500	7.7100	7.7500	+3.610%	6	1,899	+12.129%
2026-09-03	7.4800	7.4800	7.4800	7.4800	-11.479%	1	1,893	+16.176%
2026-09-01	8.6000	8.6000	8.4300	8.4500	-0.236%	236	1,893	+2.840%
2026-08-28	8.2000	8.6300	8.2000	8.4700	+0.237%	4	1,827	+2.597%
2026-08-27	8.4500	8.4500	8.4500	8.4500	-4.412%	127	1,829	+2.840%
2026-08-26	8.9600	8.9600	8.8400	8.8400	-3.808%	25	1,830	-1.697%
2026-08-25	9.1900	9.1900	9.1900	9.1900	-1.606%	35	1,807	-5.441%
2026-08-24	9.5000	9.5000	9.3400	9.3400	-0.107%	3	1,772	-6.959%
2026-08-21	9.5100	9.5100	9.3400	9.3500	-0.107%	10	1,770	-7.059%
2026-08-17	9.3600	9.3600	9.3600	9.3600	+0.753%	89	1,773	-7.158%
2026-08-14	9.2900	9.3000	9.2900	9.2900	0.000%	135	1,684	-6.459%
2026-08-13	9.1900	9.3200	9.1900	9.2900	-0.748%	113	1,559	-6.459%
2026-08-12	9.4800	9.4800	9.3400	9.3600	-3.505%	111	1,500	-7.158%
2026-08-11	9.6300	9.7000	9.6300	9.7000	+3.082%	73	1,393	-10.412%
2026-08-10	9.5000	9.5000	9.4100	9.4100	-1.259%	73	1,321	-7.651%
2026-08-07	9.5300	9.5300	9.5300	9.5300	-1.651%	1	1,249	-8.814%
2026-08-06	9.6800	9.6900	9.6800	9.6900	0.000%	6	1,250	-10.320%
2026-08-05	9.6900	9.6900	9.6900	9.6900	-1.624%	10	1,250	-10.320%
2026-08-04	10.0800	10.0800	9.8500	9.8500	-7.858%	115	1,260	-11.777%
2026-08-03	10.7400	10.7400	10.6900	10.6900	-7.043%	65	1,147	-18.709%
2026-07-31	11.6000	11.6100	11.5000	11.5000	-5.505%	32	1,084	-24.435%
2026-07-30	12.1700	12.1700	12.1700	12.1700	-8.496%	3	1,055	-28.595%
2026-07-29	13.3000	13.3000	13.3000	13.3000	+4.314%	6	1,052	-34.662%
2026-07-28	12.7500	12.7500	12.7500	12.7500	-2.968%	1	1,051	-31.843%
2026-07-24	13.3600	13.3600	13.1400	13.1400	+0.922%	6	1,052	-33.866%
2026-07-20	13.0200	13.0200	13.0200	13.0200	-3.125%	4	1,049	-33.257%
2026-07-17	13.4400	13.4400	13.4400	13.4400	+7.520%	5	1,047	-35.342%
2026-07-16	12.2700	12.5000	12.2700	12.5000	+4.954%	7	1,047	-30.480%
2026-07-15	11.9100	11.9100	11.9100	11.9100	-3.874%	6	1,043	-27.036%
2026-07-14	12.3700	12.3900	12.3700	12.3900	-0.322%	6	1,037	-29.863%
2026-07-13	12.4300	12.4300	12.4300	12.4300	+4.806%	2	1,039	-30.088%
2026-07-10	11.9000	11.9000	11.8600	11.8600	-9.947%	7	1,037	-26.728%
2026-07-08	13.1700	13.1700	13.1700	13.1700	+2.570%	1	1,033	-34.017%
2026-07-07	12.4300	12.8400	12.4300	12.8400	+4.731%	3	1,032	-32.321%
2026-07-06	12.3100	12.4800	12.2600	12.2600	-7.541%	19	1,030	-29.119%
2026-07-02	13.2700	13.2700	13.2600	13.2600	+4.822%	3	1,036	-34.465%
2026-07-01	12.4200	12.6500	12.4000	12.6500	+0.636%	12	1,036	-31.304%
2026-06-30	12.8500	12.8500	12.5700	12.5700	-12.404%	21	1,038	-30.867%
2026-06-26	15.5400	15.5400	14.3500	14.3500	-1.645%	4	1,027	-39.443%
2026-06-25	14.5900	14.5900	14.5900	14.5900	-3.696%	11	1,029	-40.439%
2026-06-24	15.1100	15.1500	15.1100	15.1500	+1.883%	37	1,018	-42.640%
2026-06-23	15.4600	15.4600	14.8100	14.8700	+7.442%	165	983	-41.560%
2026-06-22	13.8100	13.8400	13.8100	13.8400	+0.145%	35	821	-37.211%
2026-06-18	13.7900	13.8300	13.7900	13.8200	+2.827%	26	762	-37.120%
2026-06-16	13.4400	13.4400	13.4400	13.4400	+0.674%	16	762	-35.342%
2026-06-15	13.4300	13.4600	13.2700	13.3500	-10.702%	32	737	-34.906%
2026-06-12	14.9500	14.9500	14.9500	14.9500	-14.228%	1	737	-41.873%
2026-06-10	16.4300	17.4300	16.4300	17.4300	+5.445%	2	737	-50.143%
2026-06-09	14.5700	18.0000	14.5100	16.5300	+7.547%	15	736	-47.429%
2026-06-08	15.1700	15.4900	15.1700	15.3700	-3.028%	6	743	-43.461%
2026-06-05	14.5300	16.1900	14.4100	15.8500	+12.014%	14	739	-45.174%
2026-06-04	14.1500	14.1500	14.1500	14.1500	-0.141%	2	732	-38.587%
2026-06-03	14.0100	14.3000	14.0100	14.1700	+2.681%	9	730	-38.673%
2026-06-02	13.8500	13.8500	13.8000	13.8000	+1.920%	3	726	-37.029%
2026-06-01	13.7500	13.7500	13.4700	13.5400	-1.096%	27	723	-35.820%
2026-05-29	13.6800	13.6900	13.6800	13.6900	-2.144%	139	697	-36.523%
2026-05-28	14.5000	14.5000	13.9900	13.9900	-4.959%	2	600	-37.884%
2026-05-26	14.7200	14.7200	14.7200	14.7200	-1.801%	20	599	-40.965%
2026-05-22	15.0800	15.0800	14.8800	14.9900	-1.640%	22	619	-42.028%
2026-05-21	15.2900	15.2900	15.2400	15.2400	-2.930%	22	597	-42.979%
2026-05-20	15.7400	15.7700	15.7000	15.7000	-3.976%	49	597	-44.650%
2026-05-19	16.3500	16.3500	16.3500	16.3500	-1.089%	6	526	-46.850%
2026-05-18	16.4200	16.5500	16.4200	16.5300	+0.547%	11	526	-47.429%
2026-05-15	16.5600	16.5700	16.4400	16.4400	+3.526%	10	526	-47.141%
2026-05-14	15.8800	15.8800	15.8800	15.8800	-2.934%	20	519	-45.277%
2026-05-13	16.6300	16.6300	16.3100	16.3600	-6.407%	19	499	-46.883%
2026-05-12	17.4800	17.4800	17.4800	17.4800	+3.555%	1	499	-50.286%
2026-05-11	16.8800	16.8800	16.8800	16.8800	-0.939%	8	499	-48.519%
2026-05-08	16.8700	17.0400	16.8700	17.0400	-10.551%	2	474	-49.002%
2026-05-04	18.5400	19.0500	18.5400	19.0500	+5.132%	3	474	-54.383%
2026-05-01	17.7900	18.1200	17.7800	18.1200	-3.205%	15	466	-52.042%
2026-04-30	19.0200	19.0200	18.7100	18.7200	-4.098%	60	466	-53.579%
2026-04-27	19.5200	19.5200	19.5200	19.5200	-2.400%	1	430	-55.482%
2026-04-24	20.0000	20.0000	20.0000	20.0000	0.000%	1	431	-56.550%
2026-04-23	20.0000	20.0000	20.0000	20.0000	-2.248%	1	431	-56.550%
2026-04-21	19.8400	21.0000	19.8400	20.4600	+0.098%	16	424	-57.527%
2026-04-20	20.4500	20.8500	20.4400	20.4400	+3.967%	402	424	-57.485%
2026-04-17	19.6600	19.6600	19.6600	19.6600	-7.089%	69	554	-55.799%
2026-04-16	21.3500	21.6300	21.1600	21.1600	-1.810%	25	520	-58.932%
2026-04-15	21.8300	21.8300	21.4600	21.5500	-2.045%	23	523	-59.675%
2026-04-14	22.1300	22.1400	22.0000	22.0000	-6.303%	8	502	-60.500%
2026-04-13	23.4800	23.4800	23.4800	23.4800	-5.551%	6	498	-62.990%
2026-04-10	24.7600	24.8600	24.7600	24.8600	+1.304%	6	492	-65.044%
2026-04-09	24.6100	24.6100	24.5400	24.5400	-3.727%	16	487	-64.588%
2026-04-08	25.5700	25.6700	25.4900	25.4900	-20.294%	25	477	-65.908%
2026-04-07	32.0800	32.0800	31.8900	31.9800	+0.661%	4	467	-72.827%
2026-04-02	31.7700	31.7700	31.7700	31.7700	-4.709%	1	464	-72.647%
2026-03-31	33.7200	33.7200	33.2900	33.3400	-16.420%	770	464	-73.935%
2026-03-30	39.5800	39.8900	39.5800	39.8900	+6.119%	4	376	-78.215%
2026-03-27	37.2100	37.5900	37.2100	37.5900	+14.744%	3	377	-76.882%
2026-03-26	33.4100	33.4100	32.7600	32.7600	+3.116%	9	375	-73.474%
2026-03-23	31.7700	31.7700	31.7700	31.7700	-5.699%	5	374	-72.647%
2026-03-20	33.5100	33.6900	33.5000	33.6900	+0.597%	301	369	-74.206%
2026-03-19	33.4900	33.4900	33.4900	33.4900	+6.758%	10	190	-74.052%
2026-03-13	31.3700	31.3700	31.3700	31.3700	+17.932%	1	180	-72.298%
2026-02-19	26.6000	26.6000	26.6000	26.6000	+13.240%	1	180	-67.331%
2026-01-15	23.4900	23.4900	23.4900	23.4900	-4.860%	10	179	-63.006%
2026-01-14	24.6900	24.6900	24.6900	24.6900	+6.560%	1	179	-64.804%
2026-01-09	23.1800	23.1800	23.1700	23.1700	-3.054%	6	178	-62.495%
2026-01-07	23.9000	23.9000	23.9000	23.9000	-3.939%	1	184	-63.640%
2025-12-22	24.8800	24.8800	24.8800	24.8800	-4.966%	1	183	-65.072%
2025-12-19	26.2600	26.2700	26.1800	26.1800	-4.487%	4	182	-66.807%
2025-12-18	27.4500	27.4500	27.4100	27.4100	-5.090%	2	184	-68.296%
2025-12-17	28.7700	28.8800	28.7600	28.8800	+4.486%	20	182	-69.910%
2025-12-16	27.8300	28.6300	27.6400	27.6400	+3.019%	165	162	-68.560%
2025-12-05	26.8200	26.8300	26.8200	26.8300	-2.507%	4	28	-67.611%
2025-12-04	27.5200	27.5200	27.5200	27.5200	-14.161%	50	27	-68.423%
2025-11-14	32.0600	32.0600	32.0600	32.0600	+0.062%	2	2	-72.895%
2025-11-07	32.0400	32.0400	32.0400	32.0400	0.000%	2	2	-72.878%

.dark-mode .CKG2Pp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKG2Pp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P595SPY Jun 17 2027 595.00 Put (SPY270617P00595000)option OPRA

SPY20270617P595
SPY Jun 17 2027 595.00 Put (SPY270617P00595000)
option OPRA