Dark

SPY20270617P600
SPY Jun 17 2027 600.00 Put (SPY270617P00600000)
option OPRA

EOD

Sep 10, 2026

9.02+5.128%(+0.44)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.9700	9.0300	8.8800	9.0200	+5.128%	12	7,099	0.000%
2026-09-09	8.7000	8.7300	8.5800	8.5800	+6.584%	7	7,097	+5.128%
2026-09-08	8.0500	8.0800	8.0500	8.0500	+2.679%	195	7,095	+12.050%
2026-09-04	7.7500	7.8400	7.7400	7.8400	+0.771%	6	7,002	+15.051%
2026-09-03	8.0600	8.0600	7.7700	7.7800	-5.925%	14	7,002	+15.938%
2026-09-02	8.4800	8.4800	8.2700	8.2700	-8.619%	2	7,001	+9.069%
2026-09-01	8.6100	9.0500	8.6000	9.0500	+5.601%	626	7,002	-0.331%
2026-08-31	9.0100	9.0400	8.5700	8.5700	-1.945%	56	6,834	+5.251%
2026-08-28	8.6400	8.9100	8.4800	8.7400	+0.344%	17	6,853	+3.204%
2026-08-27	9.0700	9.1500	8.7100	8.7100	-5.838%	1,138	6,852	+3.559%
2026-08-26	9.6000	9.6000	9.2500	9.2500	-2.938%	115	7,853	-2.486%
2026-08-25	9.6400	9.7100	9.5200	9.5300	-1.955%	62	7,739	-5.352%
2026-08-24	9.7300	9.8900	9.7200	9.7200	+0.725%	43	7,723	-7.202%
2026-08-21	9.9100	9.9500	9.6100	9.6500	-5.392%	29	7,691	-6.528%
2026-08-20	10.1500	10.2000	10.0100	10.2000	+3.448%	225	7,692	-11.569%
2026-08-19	9.8500	9.8600	9.8500	9.8600	-3.048%	2	7,518	-8.519%
2026-08-18	10.2300	10.2500	10.1700	10.1700	+1.700%	37	7,518	-11.308%
2026-08-17	9.7000	10.0000	9.7000	10.0000	+3.950%	1,395	7,517	-9.800%
2026-08-14	9.6700	9.7300	9.6200	9.6200	-0.311%	465	6,273	-6.237%
2026-08-13	9.5200	9.7100	9.4500	9.6500	-1.026%	136	6,146	-6.528%
2026-08-12	9.8800	9.8800	9.7500	9.7500	-1.813%	30	6,152	-7.487%
2026-08-11	9.9300	9.9300	9.9300	9.9300	-0.501%	1	6,152	-9.164%
2026-08-10	9.9100	9.9800	9.7500	9.9800	+1.012%	422	6,151	-9.619%
2026-08-07	9.9300	10.0300	9.8800	9.8800	-2.275%	75	6,128	-8.704%
2026-08-06	10.2100	10.2100	10.0000	10.1100	+0.798%	18	6,090	-10.781%
2026-08-05	9.9700	10.1100	9.9700	10.0300	-2.051%	37	6,105	-10.070%
2026-08-04	10.7700	10.7700	10.1600	10.2400	-7.246%	190	6,109	-11.914%
2026-08-03	11.4100	11.4600	11.0400	11.0400	-6.757%	87	6,071	-18.297%
2026-07-31	12.5500	13.1600	11.8400	11.8400	-8.923%	91	6,050	-23.818%
2026-07-30	13.6000	13.6300	13.0000	13.0000	+0.231%	27	6,044	-30.615%
2026-07-29	13.1900	13.6200	12.9200	12.9700	+0.309%	12	6,036	-30.455%
2026-07-28	13.4200	13.4600	12.8300	12.9300	-3.146%	79	6,036	-30.240%
2026-07-27	12.7400	13.7600	12.7300	13.3500	-3.957%	17	6,017	-32.434%
2026-07-24	13.8800	13.9000	13.4300	13.9000	-2.661%	7	6,016	-35.108%
2026-07-23	13.8500	14.7200	13.7700	14.2800	+10.870%	1,112	6,019	-36.835%
2026-07-22	12.6700	12.9100	12.6700	12.8800	+1.417%	21	5,056	-29.969%
2026-07-21	12.8500	12.8700	12.6700	12.7000	-5.716%	9	5,036	-28.976%
2026-07-20	13.0000	13.4800	13.0000	13.4700	-3.786%	1,056	5,035	-33.036%
2026-07-17	14.3200	14.3200	13.5300	14.0000	+7.198%	53	4,045	-35.571%
2026-07-16	12.5000	13.0600	12.4000	13.0600	+5.408%	137	4,025	-30.934%
2026-07-15	12.3300	12.7500	12.3300	12.3900	-2.747%	24	4,112	-27.199%
2026-07-14	13.0100	13.1100	12.6400	12.7400	-3.265%	94	4,113	-29.199%
2026-07-13	12.7200	13.1900	12.6200	13.1700	+6.899%	50	4,108	-31.511%
2026-07-10	12.5000	12.6900	12.3200	12.3200	-2.992%	65	4,073	-26.786%
2026-07-09	13.0700	13.0700	12.7000	12.7000	-4.223%	7	4,070	-28.976%
2026-07-08	13.6400	14.1300	13.2200	13.2600	+0.379%	19	4,070	-31.976%
2026-07-07	12.9100	13.3700	12.8900	13.2100	+4.344%	66	4,057	-31.718%
2026-07-06	12.8200	12.8200	12.6600	12.6600	-6.222%	128	4,008	-28.752%
2026-07-02	13.5400	13.7200	13.5000	13.5000	+2.118%	19	3,926	-33.185%
2026-07-01	12.9900	13.2200	12.8900	13.2200	+1.070%	60	3,926	-31.770%
2026-06-30	13.6100	13.6100	13.0500	13.0800	-5.696%	14	3,877	-31.040%
2026-06-29	14.0000	14.4500	13.8700	13.8700	-7.779%	53	3,875	-34.968%
2026-06-26	14.9000	15.0400	14.9000	15.0400	-0.331%	3	3,892	-40.027%
2026-06-25	14.5000	15.2200	14.5000	15.0900	-3.947%	7	3,892	-40.225%
2026-06-24	15.4400	15.8400	14.8100	15.7100	+0.964%	22	3,887	-42.584%
2026-06-23	15.9700	16.2000	15.1300	15.5600	+8.056%	123	3,869	-42.031%
2026-06-22	13.7600	14.5400	13.7600	14.4000	+1.408%	9	3,785	-37.361%
2026-06-18	14.4700	14.4700	14.1800	14.2000	-7.190%	12	3,757	-36.479%
2026-06-17	14.0400	15.4000	14.0400	15.3000	+8.588%	50	3,757	-41.046%
2026-06-16	13.7000	14.0900	13.7000	14.0900	+2.324%	86	3,757	-35.983%
2026-06-15	14.0000	14.0400	13.7700	13.7700	-10.931%	52	3,729	-34.495%
2026-06-12	16.0000	16.0000	15.4600	15.4600	-2.461%	117	3,729	-41.656%
2026-06-11	17.9900	18.1300	15.8500	15.8500	-11.304%	32	3,729	-43.091%
2026-06-10	16.4700	17.8700	16.4100	17.8700	+9.430%	38	3,745	-49.524%
2026-06-09	15.2600	18.5500	15.1000	16.3300	+2.318%	63	3,746	-44.764%
2026-06-08	15.8800	15.9600	15.8800	15.9600	-3.331%	9	3,754	-43.484%
2026-06-05	14.7600	16.9000	14.7600	16.5100	+13.784%	230	3,751	-45.366%
2026-06-04	14.7000	14.7000	14.5000	14.5100	-1.959%	22	3,619	-37.836%
2026-06-03	14.5600	14.9400	14.5600	14.8000	+3.497%	24	3,597	-39.054%
2026-06-02	14.2100	14.3500	14.2100	14.3000	+1.779%	1,539	3,586	-36.923%
2026-06-01	14.1800	14.3600	14.0500	14.0500	0.000%	126	2,111	-35.801%
2026-05-29	14.4200	14.4900	14.0500	14.0500	-3.103%	128	2,006	-35.801%
2026-05-28	15.0400	15.0400	14.4800	14.5000	-3.974%	16	1,941	-37.793%
2026-05-27	15.1000	15.2000	15.0300	15.1000	+0.266%	104	1,932	-40.265%
2026-05-26	15.1500	15.2800	14.9800	15.0600	-2.964%	82	1,929	-40.106%
2026-05-22	15.7000	15.7000	15.2800	15.5200	-1.710%	91	1,948	-41.881%
2026-05-21	16.5900	16.7700	15.7300	15.7900	-3.366%	25	1,911	-42.875%
2026-05-20	16.6000	16.6600	16.3400	16.3400	-5.930%	43	1,911	-44.798%
2026-05-19	16.8000	17.3700	16.8000	17.3700	+2.842%	10	1,906	-48.071%
2026-05-18	16.9700	17.0800	16.8900	16.8900	-0.530%	16	1,906	-46.596%
2026-05-15	17.2800	17.4500	16.7100	16.9800	+4.108%	32	1,906	-46.879%
2026-05-14	17.1400	17.1400	16.2200	16.3100	-4.564%	51	1,888	-44.697%
2026-05-13	17.1500	17.1500	16.8800	17.0900	-1.838%	11	1,878	-47.221%
2026-05-12	17.7400	18.2000	17.4100	17.4100	-0.172%	400	1,878	-48.191%
2026-05-11	17.3300	17.5000	17.1300	17.4400	0.000%	123	1,878	-48.280%
2026-05-08	17.6200	17.8000	17.3800	17.4400	-2.570%	209	2,223	-48.280%
2026-05-07	17.7700	18.1300	17.6500	17.9000	+0.675%	68	2,077	-49.609%
2026-05-06	18.2800	18.2900	17.7500	17.7800	-6.075%	49	2,020	-49.269%
2026-05-05	18.9600	19.0400	18.8500	18.9300	-4.490%	30	2,024	-52.351%
2026-05-04	19.8000	20.0200	19.7700	19.8200	+3.824%	28	2,019	-54.490%
2026-05-01	18.7400	19.0900	18.3500	19.0900	-0.417%	74	2,008	-52.750%
2026-04-30	20.4000	20.4000	19.1700	19.1700	-6.029%	40	2,008	-52.947%
2026-04-29	20.4500	20.5000	20.4000	20.4000	-1.163%	20	1,988	-55.784%
2026-04-28	20.8000	20.9400	20.6100	20.6400	+2.381%	19	1,985	-56.298%
2026-04-27	20.5700	20.5700	20.1100	20.1600	-1.225%	43	1,982	-55.258%
2026-04-24	20.5300	20.5300	20.3800	20.4100	-4.133%	25	1,960	-55.806%
2026-04-23	20.8800	22.2500	20.5500	21.2900	+2.110%	10	1,946	-57.633%
2026-04-22	20.8300	20.8800	20.8300	20.8500	-4.968%	10	1,943	-56.739%
2026-04-21	21.4800	22.1600	21.4800	21.9400	+3.735%	6	1,937	-58.888%
2026-04-20	20.9200	21.3900	20.9200	21.1500	+2.421%	15	1,937	-57.352%
2026-04-17	21.0800	21.1500	20.4200	20.6500	-5.232%	31	1,927	-56.320%
2026-04-16	22.0500	22.6000	21.7900	21.7900	-1.847%	25	1,926	-58.605%
2026-04-15	22.6400	22.7500	22.2000	22.2000	-3.562%	23	1,926	-59.369%
2026-04-14	23.3000	23.3000	22.7900	23.0200	-5.887%	38	1,923	-60.817%
2026-04-13	26.3600	26.3800	24.4600	24.4600	-5.669%	48	1,917	-63.123%
2026-04-10	25.0200	25.9300	25.0200	25.9300	+1.846%	20	1,883	-65.214%
2026-04-09	26.7000	26.7000	25.3500	25.4600	-5.142%	9	1,882	-64.572%
2026-04-08	26.2500	27.1800	26.2000	26.8400	-15.438%	112	1,882	-66.393%
2026-04-07	32.9400	34.0900	31.7400	31.7400	+1.406%	63	1,915	-71.582%
2026-04-06	31.9900	31.9900	31.3000	31.3000	-4.718%	5	1,912	-71.182%
2026-04-02	35.8000	35.8000	32.6600	32.8500	+0.122%	14	1,913	-72.542%
2026-04-01	33.1000	33.1600	31.9900	32.8100	-5.800%	17	1,913	-72.508%
2026-03-31	38.3700	38.3700	34.6200	34.8300	-16.575%	1,809	1,905	-74.103%
2026-03-30	38.3800	42.3300	38.3800	41.7500	+3.036%	44	882	-78.395%
2026-03-27	39.1900	40.7500	39.0000	40.5200	+8.082%	22	859	-77.739%
2026-03-26	34.0400	37.4900	34.0400	37.4900	+14.055%	25	844	-75.940%
2026-03-25	32.3700	32.8700	32.3700	32.8700	-3.692%	11	836	-72.559%
2026-03-24	34.7900	35.2900	33.6000	34.1300	+3.050%	28	836	-73.572%
2026-03-23	32.7000	33.6200	31.3000	33.1200	-10.390%	33	825	-72.766%
2026-03-20	34.6900	36.9600	34.2700	36.9600	+9.317%	12	811	-75.595%
2026-03-19	34.9100	34.9100	33.7200	33.8100	+7.985%	8	807	-73.322%
2026-03-18	30.7600	31.3100	30.7600	31.3100	+4.961%	2	808	-71.191%
2026-03-17	29.4900	30.0100	29.4900	29.8300	-3.338%	11	807	-69.762%
2026-03-16	31.5900	31.5900	29.9400	30.8600	-7.549%	9	803	-70.771%
2026-03-13	33.0000	33.3800	32.6900	33.3800	+5.566%	16	801	-72.978%
2026-03-12	31.3300	31.8300	31.1600	31.6200	+4.702%	20	799	-71.474%
2026-03-11	29.2700	30.2000	29.2700	30.2000	+2.304%	2	788	-70.132%
2026-03-10	28.3800	29.5200	28.3800	29.5200	+0.204%	7	788	-69.444%
2026-03-09	33.5800	33.5800	29.2100	29.4600	-2.483%	18	790	-69.382%
2026-03-06	30.0300	30.6200	30.0300	30.2100	+7.204%	14	786	-70.142%
2026-03-05	27.7000	29.0300	27.7000	28.1800	+8.094%	12	786	-67.991%
2026-03-04	27.8200	27.8200	26.0700	26.0700	-8.333%	4	778	-65.401%
2026-03-03	31.1000	31.1000	28.4400	28.4400	+6.397%	27	774	-68.284%
2026-03-02	27.3400	27.3800	26.7300	26.7300	-2.160%	5	747	-66.255%
2026-02-27	27.4600	27.4600	27.3200	27.3200	+6.928%	7	743	-66.984%
2026-02-26	26.6100	26.6100	25.5500	25.5500	+1.068%	79	745	-64.697%
2026-02-25	25.4600	25.4800	25.2800	25.2800	-3.842%	100	763	-64.320%
2026-02-24	26.2900	26.2900	26.2900	26.2900	-5.601%	19	763	-65.690%
2026-02-23	26.6500	27.8500	26.6500	27.8500	+8.239%	77	744	-67.612%
2026-02-20	25.9800	25.9800	25.7300	25.7300	-5.195%	74	817	-64.944%
2026-02-19	27.4000	27.4000	27.1400	27.1400	+4.626%	3	743	-66.765%
2026-02-18	25.8900	25.9400	25.8900	25.9400	-4.947%	5	740	-65.227%
2026-02-17	28.7500	28.9900	27.0700	27.2900	-6.091%	22	735	-66.948%
2026-02-13	29.0600	29.0600	29.0600	29.0600	+7.829%	1	741	-68.961%
2026-02-12	25.1600	26.9700	25.1300	26.9500	+6.564%	21	741	-66.531%
2026-02-11	24.7000	25.2900	24.7000	25.2900	+0.079%	10	741	-64.334%
2026-02-10	24.5500	25.2700	24.5500	25.2700	+0.477%	4	732	-64.306%
2026-02-09	25.1500	25.1500	25.1500	25.1500	-2.896%	4	728	-64.135%
2026-02-06	26.4000	26.4000	25.9000	25.9000	-10.690%	3	728	-65.174%
2026-02-05	28.1300	29.0000	27.5900	29.0000	+8.411%	12	727	-68.897%
2026-02-04	26.7500	26.7500	26.7500	26.7500	+10.950%	1	737	-66.280%
2026-02-03	24.1100	24.1100	24.1100	24.1100	-0.495%	1	736	-62.588%
2026-02-02	24.4100	24.4300	24.0600	24.2300	-5.646%	42	736	-62.773%
2026-01-30	25.6800	25.6800	25.6800	25.6800	+1.422%	1	706	-64.875%
2026-01-29	25.3200	25.3200	25.3200	25.3200	+2.552%	2	705	-64.376%
2026-01-28	24.3400	24.6900	24.3400	24.6900	+2.875%	3	704	-63.467%
2026-01-27	24.0200	24.0200	24.0000	24.0000	-1.112%	8	702	-62.417%
2026-01-26	24.2700	24.2700	24.2700	24.2700	-2.452%	10	710	-62.835%
2026-01-23	24.5000	24.8800	24.5000	24.8800	+1.138%	5	710	-63.746%
2026-01-22	25.3100	25.3100	24.6000	24.6000	-7.380%	3	706	-63.333%
2026-01-21	26.5600	26.5600	26.5600	26.5600	-5.177%	2	705	-66.039%
2026-01-20	26.8600	28.0500	26.6200	28.0100	+12.944%	30	703	-67.797%
2026-01-16	24.8400	25.0600	24.7900	24.8000	+0.121%	72	709	-63.629%
2026-01-15	24.3700	24.9600	24.3600	24.7700	-3.918%	85	709	-63.585%
2026-01-14	25.2000	26.0700	25.2000	25.7800	+4.120%	15	636	-65.012%
2026-01-13	24.0000	24.7600	24.0000	24.7600	+3.425%	9	629	-63.570%
2026-01-12	24.4100	24.4100	23.9300	23.9400	-0.623%	129	620	-62.322%
2026-01-09	24.2500	24.3700	24.0900	24.0900	-5.529%	10	518	-62.557%
2026-01-08	25.6600	25.6600	25.5000	25.5000	+2.864%	3	509	-64.627%
2026-01-07	24.9300	24.9800	24.7900	24.7900	-2.784%	7	507	-63.614%
2026-01-05	25.4500	25.5000	25.4500	25.5000	-5.169%	3	505	-64.627%
2026-01-02	26.1600	27.0100	26.1600	26.8900	+4.671%	4	505	-66.456%
2025-12-31	25.6900	25.6900	25.6900	25.6900	+0.983%	1	503	-64.889%
2025-12-30	25.4400	25.4400	25.4400	25.4400	-0.973%	2	503	-64.544%
2025-12-29	25.6500	25.6900	25.6500	25.6900	+2.107%	2	501	-64.889%
2025-12-26	25.1600	25.1600	25.1600	25.1600	+0.680%	1	501	-64.149%
2025-12-24	24.9900	24.9900	24.9900	24.9900	-1.147%	5	496	-63.906%
2025-12-23	25.3600	25.3600	25.2300	25.2800	-2.318%	37	496	-64.320%
2025-12-22	26.0700	26.2900	25.7600	25.8800	-4.713%	7	494	-65.147%
2025-12-19	27.5500	27.5500	27.1300	27.1600	-8.274%	18	492	-66.789%
2025-12-17	28.6000	29.6100	28.6000	29.6100	+2.068%	2	484	-69.537%
2025-12-16	28.5800	29.0100	28.5800	29.0100	+1.576%	61	484	-68.907%
2025-12-15	27.3800	28.5600	27.3800	28.5600	+1.277%	27	475	-68.417%
2025-12-12	27.8500	28.2000	27.8500	28.2000	+4.174%	41	474	-68.014%
2025-12-11	28.6000	28.6000	27.0000	27.0700	-2.204%	23	467	-66.679%
2025-12-10	28.5000	28.6400	27.6800	27.6800	-2.398%	18	458	-67.413%
2025-12-09	27.9800	28.3600	27.9800	28.3600	-0.526%	397	450	-68.195%
2025-12-04	28.5100	28.5100	28.5100	28.5100	-1.690%	50	63	-68.362%
2025-12-03	29.0000	29.0000	29.0000	29.0000	+1.222%	2	44	-68.897%
2025-12-02	28.6800	28.6800	28.6500	28.6500	-1.513%	5	42	-68.517%
2025-12-01	28.7400	29.0900	28.7400	29.0900	-1.390%	2	38	-68.993%
2025-11-28	29.5000	29.5000	29.5000	29.5000	-0.539%	3	37	-69.424%
2025-11-26	29.8000	29.8000	29.6100	29.6600	-13.954%	14	24	-69.589%
2025-11-21	36.7100	37.4300	34.4700	34.4700	-7.908%	12	24	-73.832%
2025-11-20	31.1800	37.4300	31.1800	37.4300	+9.669%	14	18	-75.902%
2025-11-19	34.4000	34.7400	34.1300	34.1300	-0.756%	9	20	-73.572%
2025-11-18	35.8000	36.1500	34.2400	34.3900	+0.292%	18	19	-73.771%
2025-11-17	32.7800	34.2900	32.7800	34.2900	+7.932%	3	4	-73.695%
2025-11-14	31.7700	31.7700	31.7700	31.7700	+7.150%	1	4	-71.608%
2025-11-12	29.6500	29.6500	29.6500	29.6500	+0.508%	1	3	-69.578%
2025-11-11	29.5000	29.5000	29.5000	29.5000	-3.405%	1	4	-69.424%
2025-11-06	30.5400	30.5400	30.5400	30.5400	+10.054%	1	3	-70.465%
2025-10-28	27.7500	27.7500	27.7500	27.7500	-3.813%	1	2	-67.495%
2025-10-24	28.8500	28.8500	28.8500	28.8500	0.000%	1	1	-68.735%

.dark-mode .szD6s1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .szD6s1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P600SPY Jun 17 2027 600.00 Put (SPY270617P00600000)option OPRA

SPY20270617P600
SPY Jun 17 2027 600.00 Put (SPY270617P00600000)
option OPRA