Dark

SPY20270617P605
SPY Jun 17 2027 605.00 Put (SPY270617P00605000)
option OPRA

EOD

Sep 10, 2026

9.46+12.485%(+1.05)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.4600	9.4600	9.4600	9.4600	+12.485%	234	2,091	0.000%
2026-09-08	8.3900	8.4100	8.3800	8.4100	+3.444%	203	1,859	+12.485%
2026-09-04	8.0900	8.1300	8.0800	8.1300	+0.247%	38	1,681	+16.359%
2026-09-03	8.1100	8.1100	8.1100	8.1100	-5.146%	1	1,681	+16.646%
2026-09-02	9.1900	9.1900	8.5500	8.5500	-6.863%	11	1,680	+10.643%
2026-09-01	9.1700	9.2200	9.1400	9.1800	+3.846%	226	1,681	+3.050%
2026-08-31	8.8400	8.8400	8.8400	8.8400	-3.704%	45	1,553	+7.014%
2026-08-28	9.1400	9.1800	9.0000	9.1800	+0.658%	41	1,553	+3.050%
2026-08-27	9.4500	9.4500	9.1200	9.1200	-7.692%	53	1,546	+3.728%
2026-08-26	9.7800	9.8800	9.7800	9.8800	-0.604%	21	1,507	-4.251%
2026-08-25	9.9200	9.9400	9.9200	9.9400	-3.589%	7	1,526	-4.829%
2026-08-20	10.3100	10.3100	10.3100	10.3100	-2.644%	3	1,526	-8.244%
2026-08-18	10.7200	10.7200	10.5900	10.5900	+2.716%	8	1,526	-10.670%
2026-08-17	10.3100	10.3100	10.3100	10.3100	+3.100%	81	1,527	-8.244%
2026-08-14	9.9500	10.0500	9.9500	10.0000	-0.398%	70	1,446	-5.400%
2026-08-13	9.9200	10.0900	9.9200	10.0400	-1.472%	104	1,433	-5.777%
2026-08-12	10.1900	10.1900	10.1900	10.1900	-2.488%	14	1,330	-7.164%
2026-08-11	10.3400	10.4700	10.3400	10.4500	+1.162%	74	1,322	-9.474%
2026-08-10	10.1200	10.3300	10.1200	10.3300	-0.386%	244	1,257	-8.422%
2026-08-07	10.3700	10.3700	10.3700	10.3700	-1.050%	9	1,013	-8.775%
2026-08-05	10.3900	10.4800	10.3900	10.4800	-3.321%	105	1,004	-9.733%
2026-08-04	10.9100	10.9100	10.8400	10.8400	-5.984%	94	922	-12.731%
2026-08-03	11.6500	11.6500	11.5200	11.5300	-8.274%	52	842	-17.953%
2026-07-31	12.8100	12.8100	12.5700	12.5700	-10.851%	84	807	-24.741%
2026-07-30	14.1000	14.1000	14.1000	14.1000	+0.642%	15	764	-32.908%
2026-07-28	13.9900	14.0100	13.9900	14.0100	0.000%	24	764	-32.477%
2026-07-20	13.5700	14.0100	13.5700	14.0100	+7.356%	2	764	-32.477%
2026-07-16	13.0500	13.0500	13.0500	13.0500	+1.399%	1	765	-27.510%
2026-07-15	12.8800	12.8800	12.8700	12.8700	-5.645%	13	765	-26.496%
2026-07-09	13.3600	13.6400	13.3600	13.6400	-2.152%	2	755	-30.645%
2026-07-08	14.6500	14.6500	13.9400	13.9400	+4.030%	4	756	-32.138%
2026-07-07	13.4000	13.4000	13.4000	13.4000	+1.438%	1	757	-29.403%
2026-07-06	13.3100	13.3300	13.1700	13.2100	-7.751%	16	756	-28.388%
2026-07-02	14.2400	14.3200	14.2400	14.3200	+6.786%	19	748	-33.939%
2026-07-01	13.4100	13.4100	13.4100	13.4100	-9.269%	4	748	-29.456%
2026-06-29	14.7700	14.7800	14.7700	14.7800	-4.522%	10	748	-35.995%
2026-06-26	15.4800	15.4800	15.4800	15.4800	-2.025%	15	758	-38.889%
2026-06-25	15.7300	15.8100	15.7300	15.8000	+3.471%	4	743	-40.127%
2026-06-24	15.9100	15.9100	15.2700	15.2700	-4.978%	2	744	-38.048%
2026-06-23	16.7200	16.7200	15.8700	16.0700	+7.348%	129	745	-41.133%
2026-06-22	14.9700	14.9700	14.9700	14.9700	+0.402%	9	654	-36.807%
2026-06-18	14.8600	14.9200	14.8600	14.9100	-6.929%	41	551	-36.553%
2026-06-17	15.7700	16.0200	15.7300	16.0200	+12.817%	60	551	-40.949%
2026-06-16	14.2000	14.2000	14.2000	14.2000	-1.252%	1	551	-33.380%
2026-06-15	14.2900	14.3900	14.2900	14.3800	-17.640%	18	535	-34.214%
2026-06-09	15.7500	18.7200	15.7500	17.4600	+7.579%	9	535	-45.819%
2026-06-08	16.0800	16.3000	16.0800	16.2300	-8.563%	12	532	-41.713%
2026-06-05	16.0300	17.7500	16.0300	17.7500	+20.666%	37	541	-46.704%
2026-06-04	15.3000	15.3000	14.7000	14.7100	-4.604%	39	528	-35.690%
2026-06-03	15.4200	15.4200	15.4200	15.4200	+3.838%	33	506	-38.651%
2026-06-02	14.8400	14.9000	14.8300	14.8500	+0.952%	78	480	-36.296%
2026-06-01	14.8100	14.8900	14.7000	14.7100	+1.030%	98	444	-35.690%
2026-05-29	14.7900	14.8500	14.5600	14.5600	-3.256%	28	495	-35.027%
2026-05-28	15.3200	15.3200	15.0400	15.0500	-4.140%	63	473	-37.143%
2026-05-27	15.7000	15.7000	15.7000	15.7000	+0.384%	1	425	-39.745%
2026-05-26	15.6400	15.6400	15.6400	15.6400	-4.866%	20	425	-39.514%
2026-05-21	16.4200	16.4400	16.4200	16.4400	-5.896%	5	405	-42.457%
2026-05-14	17.4700	17.4700	17.4700	17.4700	-0.569%	1	407	-45.850%
2026-05-13	17.7900	17.7900	17.5700	17.5700	-3.035%	2	406	-46.158%
2026-05-08	18.1200	18.1200	18.1200	18.1200	-3.975%	1	406	-47.792%
2026-05-06	18.9300	18.9300	18.8700	18.8700	-8.220%	2	405	-49.868%
2026-05-04	20.6600	20.6600	20.5600	20.5600	+4.525%	9	406	-53.988%
2026-05-01	19.6700	19.6700	19.6700	19.6700	-1.895%	1	398	-51.906%
2026-04-30	20.0500	20.0500	20.0500	20.0500	-5.736%	9	398	-52.818%
2026-04-29	21.8200	21.8200	21.2700	21.2700	-0.885%	13	389	-55.524%
2026-04-28	21.4600	21.4600	21.4600	21.4600	+1.948%	5	377	-55.918%
2026-04-27	21.0500	21.0500	21.0500	21.0500	-0.567%	3	372	-55.059%
2026-04-24	21.3000	21.3000	21.1700	21.1700	-3.201%	15	371	-55.314%
2026-04-23	21.3500	23.3800	21.3500	21.8700	+2.101%	16	370	-56.744%
2026-04-22	21.7500	21.7500	21.4200	21.4200	-2.945%	44	357	-55.836%
2026-04-20	22.0700	22.0700	22.0700	22.0700	+1.378%	1	330	-57.136%
2026-04-17	21.8000	21.8500	21.7700	21.7700	-5.717%	15	329	-56.546%
2026-04-15	23.3200	23.5500	23.0900	23.0900	-2.779%	7	322	-59.030%
2026-04-14	23.7600	23.7600	23.7500	23.7500	-11.015%	3	320	-60.168%
2026-04-10	26.7000	26.7100	26.6800	26.6900	-3.157%	4	319	-64.556%
2026-04-09	27.5600	27.5600	27.5600	27.5600	-1.922%	29	315	-65.675%
2026-04-08	27.3700	28.1000	27.3700	28.1000	-18.856%	10	295	-66.335%
2026-04-07	34.6300	34.6300	34.6300	34.6300	+5.708%	3	296	-72.683%
2026-04-06	32.7600	32.7600	32.7600	32.7600	-4.322%	1	293	-71.123%
2026-04-02	34.2400	34.2400	34.2400	34.2400	+2.087%	9	284	-72.371%
2026-04-01	33.5400	33.5400	33.5400	33.5400	-6.859%	4	284	-71.795%
2026-03-31	38.7400	38.7400	35.9600	36.0100	-17.427%	773	284	-73.730%
2026-03-30	41.1500	43.6100	41.1500	43.6100	+2.539%	3	266	-78.308%
2026-03-27	40.7700	42.5300	40.7700	42.5300	+20.927%	44	265	-77.757%
2026-03-25	35.1700	35.1700	35.1700	35.1700	+1.442%	83	251	-73.102%
2026-03-23	33.6700	34.6700	33.0700	34.6700	-7.399%	15	175	-72.714%
2026-03-20	35.9000	37.4400	35.9000	37.4400	+15.627%	5	178	-74.733%
2026-03-18	32.3800	32.3800	32.3800	32.3800	+0.715%	1	174	-70.784%
2026-03-16	32.1500	32.1500	32.1500	32.1500	-6.730%	1	174	-70.575%
2026-03-13	31.4500	34.4700	31.4500	34.4700	+5.834%	2	174	-72.556%
2026-03-12	32.0000	32.5700	31.7000	32.5700	+6.264%	4	174	-70.955%
2026-03-11	30.6500	30.6500	30.6500	30.6500	-9.507%	1	174	-69.135%
2026-03-09	33.8700	33.8700	33.8700	33.8700	+4.408%	2	174	-72.070%
2026-03-06	32.4400	32.4400	32.4400	32.4400	+8.422%	2	181	-70.838%
2026-03-03	30.0200	30.0200	29.9200	29.9200	+2.221%	25	181	-68.382%
2026-03-02	29.2700	29.2700	29.2700	29.2700	+3.794%	4	157	-67.680%
2026-02-27	28.2000	28.2000	28.2000	28.2000	-1.605%	4	157	-66.454%
2026-02-23	28.6600	28.6600	28.6600	28.6600	+3.279%	1	153	-66.992%
2026-02-20	27.7500	27.7500	27.7500	27.7500	-1.175%	2	153	-65.910%
2026-02-19	28.0800	28.0800	28.0800	28.0800	-1.818%	3	153	-66.311%
2026-02-13	29.0700	29.3800	28.6000	28.6000	+9.369%	20	150	-66.923%
2026-02-11	27.0300	27.0300	26.1500	26.1500	+1.910%	2	150	-63.824%
2026-02-10	25.6600	25.6600	25.6600	25.6600	-0.620%	1	150	-63.133%
2026-01-15	25.8400	25.8400	25.8200	25.8200	+3.736%	6	149	-63.362%
2026-01-12	24.8900	24.8900	24.8900	24.8900	-0.200%	1	153	-61.993%
2026-01-09	24.9500	24.9500	24.9400	24.9400	-4.040%	6	152	-62.069%
2026-01-07	25.9900	25.9900	25.9900	25.9900	-7.935%	1	146	-63.601%
2025-12-19	28.2300	28.2300	28.2300	28.2300	-4.045%	2	145	-66.490%
2025-12-18	29.5200	29.5200	29.4200	29.4200	+0.102%	3	145	-67.845%
2025-12-17	29.3900	29.3900	29.3900	29.3900	+0.789%	12	145	-67.812%
2025-12-15	29.1600	29.1600	29.1600	29.1600	+1.285%	16	133	-67.558%
2025-12-05	28.8000	28.8000	28.7900	28.7900	-2.506%	2	117	-67.141%
2025-12-04	29.5200	29.5300	29.5200	29.5300	-1.435%	2	117	-67.965%
2025-12-02	29.9300	29.9600	29.9300	29.9600	-0.266%	69	117	-68.425%
2025-11-28	30.2300	30.2300	30.0400	30.0400	-10.275%	34	48	-68.509%
2025-11-25	33.4800	33.4800	33.4800	33.4800	+7.480%	5	14	-71.744%
2025-11-11	31.1500	31.1500	31.1500	31.1500	+1.897%	1	15	-69.631%
2025-11-10	30.9500	30.9500	30.5700	30.5700	+7.188%	14	15	-69.055%
2025-10-28	28.5200	28.5200	28.5200	28.5200	0.000%	1	1	-66.830%

.dark-mode .l5gr9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5gr9H{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P605SPY Jun 17 2027 605.00 Put (SPY270617P00605000)option OPRA

SPY20270617P605
SPY Jun 17 2027 605.00 Put (SPY270617P00605000)
option OPRA