Dark

SPY20270617P615
SPY Jun 17 2027 615.00 Put (SPY270617P00615000)
option OPRA

EOD

Sep 10, 2026

10.30+11.351%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.3400	10.3400	10.3000	10.3000	+11.351%	2	2,494	0.000%
2026-09-08	9.1400	9.2500	9.1200	9.2500	+3.816%	171	2,493	+11.351%
2026-09-04	8.8000	8.9100	8.7000	8.9100	+1.596%	11	2,357	+15.600%
2026-09-03	8.9000	8.9000	8.7500	8.7700	-6.203%	157	2,357	+17.446%
2026-09-02	9.5500	9.5500	9.3500	9.3500	-7.426%	3	2,204	+10.160%
2026-09-01	10.0000	10.1000	9.9400	10.1000	+4.663%	182	2,204	+1.980%
2026-08-31	9.8500	9.8500	9.6500	9.6500	-2.328%	3	2,148	+6.736%
2026-08-28	9.9400	9.9400	9.8800	9.8800	+0.305%	13	2,147	+4.251%
2026-08-27	10.2500	10.2500	9.8500	9.8500	-5.106%	110	2,146	+4.569%
2026-08-26	10.4700	10.4700	10.3800	10.3800	-5.119%	2	2,038	-0.771%
2026-08-25	10.9400	10.9400	10.9400	10.9400	-0.273%	50	2,037	-5.850%
2026-08-24	10.9700	10.9700	10.9700	10.9700	+0.091%	1	2,042	-6.108%
2026-08-21	11.1500	11.1600	10.9600	10.9600	+0.366%	197	2,041	-6.022%
2026-08-19	11.0800	11.1300	10.9200	10.9200	-3.534%	8	1,990	-5.678%
2026-08-18	11.3200	11.3200	11.3200	11.3200	+1.525%	4	1,984	-9.011%
2026-08-17	11.1600	11.1600	11.1400	11.1500	+3.145%	74	1,980	-7.623%
2026-08-14	10.9000	10.9000	10.8100	10.8100	-0.826%	50	1,977	-4.718%
2026-08-13	10.9100	10.9200	10.8600	10.9000	-1.179%	296	1,976	-5.505%
2026-08-12	11.0900	11.0900	11.0300	11.0300	-2.216%	128	1,705	-6.618%
2026-08-11	11.1800	11.3700	11.1800	11.2800	+1.257%	42	1,603	-8.688%
2026-08-10	11.1500	11.1500	11.1400	11.1400	-0.269%	3	1,568	-7.540%
2026-08-07	11.1600	11.1700	11.1400	11.1700	-1.499%	221	1,569	-7.789%
2026-08-06	11.3300	11.3400	11.3300	11.3400	+1.070%	88	1,374	-9.171%
2026-08-05	11.1800	11.2800	11.1800	11.2200	-1.837%	101	1,286	-8.200%
2026-08-04	11.8500	11.8500	11.4200	11.4300	-8.413%	190	1,193	-9.886%
2026-08-03	12.5000	12.5000	12.4800	12.4800	-8.370%	54	1,048	-17.468%
2026-07-31	13.8500	13.8500	13.6200	13.6200	-9.980%	70	1,005	-24.376%
2026-07-29	15.1300	15.1300	15.1300	15.1300	+4.706%	1	1,004	-31.923%
2026-07-28	14.4500	14.4500	14.4500	14.4500	-4.872%	5	1,005	-28.720%
2026-07-24	15.1900	15.1900	15.1900	15.1900	-5.476%	1	1,005	-32.192%
2026-07-23	15.8100	16.1000	15.8100	16.0700	+5.377%	25	1,004	-35.905%
2026-07-17	15.2500	15.2500	15.2500	15.2500	+7.698%	2	1,000	-32.459%
2026-07-15	14.1600	14.1600	14.1600	14.1600	-0.562%	15	1,000	-27.260%
2026-07-14	14.2400	14.2400	14.2400	14.2400	-0.697%	20	985	-27.669%
2026-07-09	14.3400	14.3400	14.3400	14.3400	-3.887%	1	975	-28.173%
2026-07-08	15.0000	15.0000	14.9200	14.9200	-2.865%	20	975	-30.965%
2026-07-02	15.3600	15.3600	15.3600	15.3600	+5.931%	1	969	-32.943%
2026-07-01	14.5000	14.5000	14.5000	14.5000	-2.750%	8	969	-28.966%
2026-06-30	15.3500	15.3500	14.9100	14.9100	-12.603%	4	969	-30.919%
2026-06-25	16.7500	17.0700	16.7500	17.0600	-0.525%	4	969	-39.625%
2026-06-24	17.1200	17.1500	17.1200	17.1500	-2.667%	2	969	-39.942%
2026-06-23	17.6200	17.6200	17.6200	17.6200	+9.645%	2	968	-41.544%
2026-06-22	16.0700	16.0700	16.0700	16.0700	+0.879%	1	968	-35.905%
2026-06-18	16.2100	16.2100	15.9300	15.9300	-7.438%	189	1,054	-35.342%
2026-06-17	17.1800	17.2100	17.1600	17.2100	+8.993%	187	1,054	-40.151%
2026-06-16	15.3400	15.7900	15.3400	15.7900	+1.609%	27	1,054	-34.769%
2026-06-15	15.5800	15.5800	15.5400	15.5400	-12.302%	10	1,020	-33.719%
2026-06-12	17.7200	17.7200	17.7200	17.7200	-11.133%	5	1,020	-41.874%
2026-06-11	19.9400	19.9400	19.9400	19.9400	+4.782%	1	1,020	-48.345%
2026-06-09	17.0400	19.0300	17.0400	19.0300	+6.372%	6	1,025	-45.875%
2026-06-08	17.5800	17.8900	17.3200	17.8900	-4.992%	841	1,030	-42.426%
2026-06-05	17.0000	18.8300	17.0000	18.8300	+16.957%	36	1,627	-45.300%
2026-06-04	15.9300	16.1100	15.9300	16.1000	-1.106%	21	1,621	-36.025%
2026-06-03	16.1500	16.2800	16.1500	16.2800	+2.261%	5	1,603	-36.732%
2026-06-01	16.0600	16.0600	15.9200	15.9200	+1.015%	33	1,600	-35.302%
2026-05-29	15.9200	15.9200	15.7600	15.7600	-4.543%	533	1,600	-34.645%
2026-05-28	16.5100	16.5100	16.5100	16.5100	-2.192%	1	1,606	-37.614%
2026-05-27	16.8900	16.8900	16.8800	16.8800	+0.416%	4	1,606	-38.981%
2026-05-26	16.7800	16.8100	16.4700	16.8100	-1.925%	41	1,606	-38.727%
2026-05-22	17.1400	17.1400	17.1400	17.1400	-4.406%	1	1,595	-39.907%
2026-05-21	18.4400	18.4400	17.9300	17.9300	-5.432%	7	1,595	-42.554%
2026-05-19	18.9200	18.9600	18.8800	18.9600	-0.577%	7	1,595	-45.675%
2026-05-15	19.5100	19.5100	19.0700	19.0700	+3.585%	52	1,597	-45.988%
2026-05-14	18.4100	18.4100	18.4100	18.4100	-2.798%	1	1,603	-44.052%
2026-05-13	19.4100	19.4100	18.9400	18.9400	-2.572%	4	1,603	-45.618%
2026-05-12	19.8500	19.8500	19.4400	19.4400	+0.830%	14	1,603	-47.016%
2026-05-11	19.2800	19.2800	19.2800	19.2800	-2.479%	8	1,603	-46.577%
2026-05-07	19.8300	19.8300	19.7700	19.7700	-6.348%	2	1,584	-47.901%
2026-05-05	21.1300	21.1300	21.1100	21.1100	+0.333%	19	1,583	-51.208%
2026-05-01	21.0100	21.0400	21.0100	21.0400	-2.367%	4	1,569	-51.046%
2026-04-30	22.5300	22.5300	21.5400	21.5500	-5.772%	10	1,569	-52.204%
2026-04-27	22.7700	22.8700	22.7700	22.8700	+0.175%	6	1,569	-54.963%
2026-04-24	22.8400	22.8400	22.8300	22.8300	-3.057%	3	1,571	-54.884%
2026-04-22	23.5500	23.5500	23.5500	23.5500	0.000%	1	1,571	-56.263%
2026-04-21	23.5500	23.5500	23.5500	23.5500	+3.018%	1	1,570	-56.263%
2026-04-17	23.0000	23.0000	22.8600	22.8600	-8.670%	13	1,570	-54.943%
2026-04-15	25.5100	25.5100	24.9300	25.0300	-2.645%	6	1,557	-58.849%
2026-04-14	25.7100	25.7100	25.7100	25.7100	-8.505%	3	1,554	-59.938%
2026-04-13	28.1000	28.1000	28.1000	28.1000	-3.137%	59	1,551	-63.345%
2026-04-10	28.1500	29.0600	28.1500	29.0100	+0.904%	228	1,551	-64.495%
2026-04-09	28.7500	28.7500	28.7500	28.7500	-23.169%	1	1,395	-64.174%
2026-04-07	37.4200	37.4200	37.4200	37.4200	+5.527%	4	1,395	-72.475%
2026-04-06	35.4600	35.4600	35.4600	35.4600	-3.746%	1	1,393	-70.953%
2026-04-02	36.8400	36.8400	36.8400	36.8400	-5.948%	1	1,391	-72.041%
2026-03-31	39.2000	39.2500	39.1700	39.1700	-14.063%	22	1,391	-73.704%
2026-03-30	44.1800	45.5800	44.1800	45.5800	+0.618%	4	1,383	-77.402%
2026-03-27	43.7000	45.3200	43.7000	45.3000	+10.569%	5	1,381	-77.263%
2026-03-26	40.4000	40.9700	40.4000	40.9700	-0.341%	102	1,379	-74.860%
2026-03-20	38.6600	41.1100	38.6600	41.1100	+8.384%	50	1,306	-74.945%
2026-03-19	38.2600	38.3500	37.9300	37.9300	+12.385%	4	1,271	-72.845%
2026-03-17	33.6900	33.7500	33.6900	33.7500	-2.822%	4	1,267	-69.481%
2026-03-12	34.7300	34.7300	34.7300	34.7300	+6.468%	1	1,265	-70.343%
2026-03-10	32.0400	32.6200	31.2400	32.6200	-5.859%	9	1,266	-68.424%
2026-03-09	34.4300	34.6800	34.4300	34.6500	+2.972%	4	1,267	-70.274%
2026-03-06	33.6500	33.6500	33.6500	33.6500	+3.794%	1	1,269	-69.391%
2026-03-05	32.4200	32.4200	32.4200	32.4200	+4.648%	4	1,270	-68.229%
2026-03-04	30.9800	30.9800	30.9800	30.9800	-1.526%	2	1,270	-66.753%
2026-03-03	31.4600	31.4600	31.4600	31.4600	+3.794%	2	1,270	-67.260%
2026-02-27	30.3100	30.3100	30.3100	30.3100	+4.625%	8	1,272	-66.018%
2026-02-20	28.9700	28.9700	28.9700	28.9700	-4.704%	4	1,267	-64.446%
2026-02-17	30.4000	30.4000	30.4000	30.4000	+5.373%	3	1,266	-66.118%
2026-02-06	29.4600	29.4600	28.8300	28.8500	-7.443%	9	1,263	-64.298%
2026-02-05	32.3200	32.3200	30.9800	31.1700	+6.201%	15	1,254	-66.955%
2026-02-04	28.9500	29.3500	28.9000	29.3500	-1.079%	6	1,248	-64.906%
2026-02-03	29.6700	29.6700	29.6700	29.6700	+1.610%	1	1,242	-65.285%
2026-01-29	29.2000	29.2000	29.2000	29.2000	+8.429%	1	1,242	-64.726%
2026-01-27	26.9800	26.9800	26.9300	26.9300	-9.873%	7	1,242	-61.753%
2026-01-20	29.8800	29.8800	29.8800	29.8800	+6.146%	6	1,245	-65.529%
2026-01-14	28.7500	28.7500	28.1500	28.1500	+2.215%	11	1,239	-63.410%
2026-01-13	27.5400	27.5400	27.5400	27.5400	+0.953%	1	1,230	-62.600%
2026-01-12	27.2800	27.2800	27.2800	27.2800	-4.281%	1	1,230	-62.243%
2026-01-05	28.6000	28.6000	28.5000	28.5000	-3.291%	801	429	-63.860%
2026-01-02	29.4700	29.4700	29.4700	29.4700	+4.801%	11	429	-65.049%
2025-12-29	28.1200	28.1200	28.1200	28.1200	+0.825%	1	418	-63.371%
2025-12-26	27.8600	27.8900	27.8600	27.8900	-3.661%	36	418	-63.069%
2025-12-22	29.0000	29.0600	28.9500	28.9500	-4.361%	351	390	-64.421%
2025-12-10	30.2700	30.2700	30.2700	30.2700	-2.134%	2	44	-65.973%
2025-12-05	30.9800	30.9800	30.8300	30.9300	-2.213%	64	44	-66.699%
2025-12-04	31.6800	31.6800	31.6300	31.6300	-1.526%	52	73	-67.436%
2025-11-28	32.5500	32.5500	32.1200	32.1200	-18.848%	18	22	-67.933%
2025-11-20	37.7900	39.5800	37.7900	39.5800	+2.832%	12	21	-73.977%
2025-11-19	38.4900	38.4900	38.4900	38.4900	-3.121%	4	9	-73.240%
2025-11-18	39.7300	39.7300	39.7300	39.7300	+4.388%	5	5	-74.075%
2025-11-07	38.0600	38.0600	38.0600	38.0600	0.000%	5	5	-72.937%

.dark-mode .N1hmBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1hmBf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P615SPY Jun 17 2027 615.00 Put (SPY270617P00615000)option OPRA

SPY20270617P615
SPY Jun 17 2027 615.00 Put (SPY270617P00615000)
option OPRA