Dark

SPY20270617P620
SPY Jun 17 2027 620.00 Put (SPY270617P00620000)
option OPRA

EOD

Sep 10, 2026

10.67+4.608%(+0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.6400	10.6700	10.6400	10.6700	+4.608%	2	3,027	0.000%
2026-09-09	10.1100	10.2000	10.1100	10.2000	+4.615%	53	3,026	+4.608%
2026-09-08	9.4400	9.7500	9.4400	9.7500	+4.614%	202	3,073	+9.436%
2026-09-04	9.2100	9.3200	9.2100	9.3200	+2.193%	31	3,145	+14.485%
2026-09-03	9.4200	9.5500	9.1000	9.1200	-14.766%	61	3,145	+16.996%
2026-09-01	10.2500	10.7000	10.2500	10.7000	+3.282%	3	3,190	-0.280%
2026-08-28	10.0000	10.3600	10.0000	10.3600	0.000%	2	3,190	+2.992%
2026-08-27	10.3500	10.3600	10.3500	10.3600	-4.251%	104	3,189	+2.992%
2026-08-26	11.0400	11.0400	10.8200	10.8200	-3.737%	4	3,091	-1.386%
2026-08-25	11.2400	11.2400	11.2400	11.2400	-3.436%	6	3,092	-5.071%
2026-08-21	11.6400	11.6400	11.6400	11.6400	-0.767%	1	3,092	-8.333%
2026-08-20	11.7300	11.7300	11.7300	11.7300	+2.895%	1	3,092	-9.037%
2026-08-19	11.4000	11.4000	11.4000	11.4000	-5.158%	1	3,092	-6.404%
2026-08-18	12.0200	12.0200	12.0200	12.0200	+3.531%	1	3,092	-11.231%
2026-08-17	11.3600	11.6100	11.3600	11.6100	+3.200%	71	3,091	-8.096%
2026-08-14	11.2700	11.2700	11.2500	11.2500	-0.177%	54	3,030	-5.156%
2026-08-13	11.2000	11.3300	11.1400	11.2700	-1.227%	152	2,996	-5.324%
2026-08-12	11.5200	11.5500	11.4100	11.4100	-2.562%	129	2,960	-6.486%
2026-08-11	11.6700	11.7900	11.5900	11.7100	+0.688%	24	2,910	-8.881%
2026-08-10	11.4100	11.6300	11.4100	11.6300	-0.257%	45	2,901	-8.255%
2026-08-07	11.6800	11.6800	11.6300	11.6600	-0.766%	6	2,883	-8.491%
2026-08-06	11.7700	11.7700	11.7500	11.7500	-0.255%	7	2,882	-9.191%
2026-08-05	11.6800	11.8000	11.6200	11.7800	-1.587%	112	2,876	-9.423%
2026-08-04	12.6000	12.6000	11.9300	11.9700	-7.496%	30	2,980	-10.860%
2026-08-03	13.4500	13.4500	12.9400	12.9400	-7.571%	67	2,995	-17.543%
2026-07-31	14.3200	14.4300	14.0000	14.0000	-6.166%	71	2,995	-23.786%
2026-07-30	15.7100	15.7100	14.9200	14.9200	-8.410%	10	2,963	-28.485%
2026-07-29	16.2900	16.2900	16.2900	16.2900	+8.383%	1	2,962	-34.500%
2026-07-28	15.0300	15.0300	15.0300	15.0300	-7.337%	5	2,963	-29.009%
2026-07-27	15.5700	16.2200	15.5700	16.2200	-2.932%	2	2,958	-34.217%
2026-07-23	16.8200	17.3000	16.7000	16.7100	+11.474%	222	2,961	-36.146%
2026-07-21	15.0500	15.0500	14.9900	14.9900	-1.317%	21	3,043	-28.819%
2026-07-20	15.4800	15.4800	15.1900	15.1900	+0.863%	6	3,042	-29.756%
2026-07-14	15.0600	15.0600	15.0600	15.0600	+2.449%	5	3,042	-29.150%
2026-07-10	14.7000	14.7000	14.6200	14.7000	-3.859%	32	3,047	-27.415%
2026-07-09	15.2900	15.2900	15.2900	15.2900	-1.672%	1	3,048	-30.216%
2026-07-08	16.2000	16.2000	15.5100	15.5500	+3.874%	71	3,049	-31.383%
2026-07-07	15.0200	15.6300	14.9700	14.9700	-7.307%	39	3,025	-28.724%
2026-07-02	15.0100	16.2700	15.0100	16.1500	+5.418%	8	3,047	-33.932%
2026-07-01	15.3300	15.3300	15.3100	15.3200	-1.289%	15	3,047	-30.352%
2026-06-30	15.7200	15.7200	15.5200	15.5200	-4.138%	11	3,034	-31.250%
2026-06-29	16.1900	16.1900	16.1900	16.1900	-7.327%	1	3,042	-34.095%
2026-06-26	17.4700	17.4700	17.4700	17.4700	-0.569%	1	3,043	-38.924%
2026-06-25	18.0000	18.0000	17.2600	17.5700	-4.511%	6	3,043	-39.271%
2026-06-24	17.2900	18.4500	17.2900	18.4000	+2.052%	23	3,041	-42.011%
2026-06-23	18.4400	18.4400	18.0300	18.0300	+8.484%	11	3,036	-40.821%
2026-06-22	16.0900	16.8800	16.0900	16.6200	+1.341%	48	3,032	-35.800%
2026-06-18	16.4000	16.4000	16.4000	16.4000	-7.554%	1	2,995	-34.939%
2026-06-17	16.2500	17.7400	16.2500	17.7400	+9.506%	13	2,995	-39.853%
2026-06-16	15.9700	16.2000	15.9700	16.2000	+1.124%	37	2,995	-34.136%
2026-06-15	16.1000	16.3000	16.0200	16.0200	-11.492%	40	3,075	-33.396%
2026-06-12	18.5300	18.6900	18.1000	18.1000	-14.502%	8	3,075	-41.050%
2026-06-10	20.6200	21.1700	20.6200	21.1700	+7.136%	33	3,075	-49.598%
2026-06-09	17.7200	21.5800	17.7200	19.7600	+7.567%	11	3,059	-46.002%
2026-06-08	18.3900	18.3900	18.3700	18.3700	-5.212%	17	3,057	-41.916%
2026-06-05	18.0500	19.3800	18.0500	19.3800	+17.455%	47	3,073	-44.943%
2026-06-04	17.4800	17.4800	16.5000	16.5000	-4.403%	22	3,027	-35.333%
2026-06-03	17.1600	17.2600	17.1600	17.2600	+3.664%	4	3,007	-38.181%
2026-06-02	16.7600	16.7600	16.6500	16.6500	0.000%	3	3,007	-35.916%
2026-06-01	16.6200	16.6900	16.3800	16.6500	+1.897%	77	3,007	-35.916%
2026-05-29	16.5700	16.5700	16.3400	16.3400	-2.969%	1,069	3,003	-34.700%
2026-05-28	17.0500	17.0500	16.8400	16.8400	-4.046%	4	2,314	-36.639%
2026-05-27	17.5300	17.5500	17.4400	17.5500	-0.679%	5	2,317	-39.202%
2026-05-26	17.4300	17.6700	17.4300	17.6700	-0.507%	15	2,315	-39.615%
2026-05-22	18.0000	18.0000	17.7600	17.7600	-3.583%	15	2,323	-39.921%
2026-05-21	18.7100	18.7100	18.4200	18.4200	-3.002%	18	2,325	-42.074%
2026-05-20	18.9900	18.9900	18.9900	18.9900	-3.897%	2	2,325	-43.813%
2026-05-19	20.1100	20.1100	19.7600	19.7600	+1.126%	2	2,328	-46.002%
2026-05-18	19.3600	19.8300	19.3600	19.5400	-2.786%	17	2,328	-45.394%
2026-05-15	20.1000	20.1000	20.1000	20.1000	+6.745%	1	2,328	-46.915%
2026-05-14	19.3600	19.3600	18.8300	18.8300	-4.270%	13	2,334	-43.335%
2026-05-13	20.2600	20.2600	19.6300	19.6700	-6.289%	25	2,326	-45.755%
2026-05-12	20.9900	20.9900	20.9900	20.9900	+5.584%	3	2,326	-49.166%
2026-05-11	20.1800	20.1800	19.8800	19.8800	-1.045%	20	2,326	-46.328%
2026-05-08	20.2400	20.2400	20.0900	20.0900	-3.967%	7	2,336	-46.889%
2026-05-07	20.9200	20.9300	20.9000	20.9200	+1.014%	16	2,344	-48.996%
2026-05-06	20.7100	20.7100	20.7100	20.7100	-5.692%	100	2,336	-48.479%
2026-05-05	21.9600	21.9600	21.9600	21.9600	-1.303%	1	2,236	-51.412%
2026-05-04	22.2500	22.2500	22.2500	22.2500	+3.392%	1	2,235	-52.045%
2026-05-01	21.6800	21.6800	21.5200	21.5200	-4.014%	2	2,235	-50.418%
2026-04-30	23.4800	23.4800	22.4200	22.4200	-6.427%	4	2,235	-52.409%
2026-04-28	24.3100	24.3100	23.9600	23.9600	+1.698%	4	2,237	-55.467%
2026-04-27	23.4800	23.5600	23.4800	23.5600	-0.591%	4	2,239	-54.711%
2026-04-24	23.7100	23.7100	23.7000	23.7000	-2.187%	3	2,239	-54.979%
2026-04-23	24.2300	24.2300	24.2300	24.2300	+1.169%	3	2,239	-55.964%
2026-04-22	24.2000	24.2600	23.8400	23.9500	-2.285%	306	2,236	-55.449%
2026-04-21	24.1900	24.5100	24.1900	24.5100	-1.090%	16	2,149	-56.467%
2026-04-20	24.7800	24.7800	24.7800	24.7800	+2.950%	5	2,149	-56.941%
2026-04-17	24.2100	24.3000	23.7800	24.0700	-5.571%	57	2,144	-55.671%
2026-04-16	26.3800	26.3800	25.4900	25.4900	-1.924%	16	2,181	-58.140%
2026-04-15	26.4000	26.4000	25.9900	25.9900	-3.239%	4	2,181	-58.946%
2026-04-14	27.2700	27.2700	26.7100	26.8600	-8.108%	188	2,178	-60.276%
2026-04-13	30.0700	30.1000	29.2300	29.2300	-6.762%	88	1,994	-63.496%
2026-04-09	31.3500	31.3500	31.3500	31.3500	+0.966%	1	1,910	-65.965%
2026-04-08	30.7200	31.6200	30.7200	31.0500	-18.289%	6	1,911	-65.636%
2026-04-07	38.8700	38.8700	37.7400	38.0000	-1.119%	6	1,909	-71.921%
2026-04-02	40.4600	40.4600	38.4300	38.4300	+0.576%	23	1,888	-72.235%
2026-04-01	38.3500	38.3500	37.9100	38.2100	-5.021%	18	1,888	-72.075%
2026-03-31	40.4200	40.4200	40.2300	40.2300	-15.519%	4	1,870	-73.478%
2026-03-30	46.2800	47.6200	46.0200	47.6200	+1.796%	77	1,867	-77.593%
2026-03-27	46.7800	46.7800	46.7800	46.7800	+11.354%	2	1,834	-77.191%
2026-03-26	40.2600	42.0100	40.2600	42.0100	+9.859%	208	1,834	-74.601%
2026-03-25	38.2400	38.2400	38.2400	38.2400	-4.136%	6	1,742	-72.097%
2026-03-24	39.6000	39.8900	39.5400	39.8900	+4.781%	79	1,736	-73.251%
2026-03-23	38.0700	38.0700	38.0700	38.0700	-10.759%	1	1,659	-71.973%
2026-03-20	39.9600	42.6600	39.8500	42.6600	+9.189%	56	1,659	-74.988%
2026-03-19	39.4800	39.7800	39.0500	39.0700	+3.661%	8	1,660	-72.690%
2026-03-18	37.0800	37.6900	37.0800	37.6900	+7.716%	3	1,658	-71.690%
2026-03-17	34.3000	34.9900	34.3000	34.9900	-9.352%	5	1,657	-69.506%
2026-03-13	37.8700	38.6000	37.8700	38.6000	+6.131%	6	1,658	-72.358%
2026-03-12	36.5300	36.5300	36.0200	36.3700	+5.420%	4	1,662	-70.663%
2026-03-11	33.5000	34.5000	33.5000	34.5000	+6.613%	6	1,659	-69.072%
2026-03-10	32.3000	32.3600	32.3000	32.3600	-3.547%	4	1,653	-67.027%
2026-03-09	36.8300	36.8300	33.5500	33.5500	-7.550%	10	1,653	-68.197%
2026-03-06	36.1400	36.2900	34.8900	36.2900	+20.046%	13	1,653	-70.598%
2026-03-04	30.1900	30.2300	30.1900	30.2300	-6.351%	17	1,649	-64.704%
2026-03-03	32.3700	32.3700	32.2800	32.2800	+9.647%	3	1,632	-66.945%
2026-02-25	29.4400	29.4400	29.4400	29.4400	-4.601%	1	1,635	-63.757%
2026-02-24	31.9200	31.9200	30.8600	30.8600	-3.893%	7	1,635	-65.424%
2026-02-23	32.0200	32.1100	32.0200	32.1100	+6.466%	3	1,628	-66.770%
2026-02-20	31.4000	31.4000	30.0000	30.1600	-3.302%	5	1,629	-64.622%
2026-02-18	31.1700	31.1900	31.1700	31.1900	-2.531%	6	1,628	-65.790%
2026-02-17	32.0000	32.0000	32.0000	32.0000	+1.170%	2	1,622	-66.656%
2026-02-12	31.8000	31.8000	31.6300	31.6300	+11.373%	6	1,622	-66.266%
2026-02-11	28.4000	28.4000	28.4000	28.4000	-0.907%	1	1,616	-62.430%
2026-02-10	28.4000	28.6600	28.4000	28.6600	+0.210%	2	1,617	-62.770%
2026-02-09	28.6000	28.6000	28.6000	28.6000	-4.123%	8	1,615	-62.692%
2026-02-06	30.2000	30.2000	29.8300	29.8300	-8.777%	9	1,608	-64.231%
2026-02-05	32.4500	32.7000	32.4500	32.7000	+7.779%	6	1,606	-67.370%
2026-02-04	30.0800	30.3700	30.0600	30.3400	+0.530%	6	1,606	-64.832%
2026-02-03	29.1800	30.1800	29.1800	30.1800	+7.326%	9	1,605	-64.645%
2026-02-02	28.1200	28.1200	28.1100	28.1200	-4.775%	22	1,598	-62.055%
2026-01-30	29.7100	29.7100	29.4400	29.5300	+2.251%	4	1,598	-63.867%
2026-01-29	28.9300	28.9300	28.8800	28.8800	+3.587%	44	1,596	-63.054%
2026-01-27	27.8800	27.8800	27.8800	27.8800	-0.712%	750	1,553	-61.729%
2026-01-26	27.9100	28.0800	27.9100	28.0800	-3.339%	3	1,553	-62.001%
2026-01-23	29.0500	29.0500	29.0500	29.0500	+1.645%	1	1,550	-63.270%
2026-01-22	28.5800	28.5800	28.5800	28.5800	-12.331%	1	1,550	-62.666%
2026-01-20	31.2000	32.6000	30.7000	32.6000	+13.906%	3	1,549	-67.270%
2026-01-13	28.6200	28.6200	28.6200	28.6200	+2.434%	1	1,549	-62.718%
2026-01-09	27.9400	27.9400	27.9400	27.9400	-5.352%	5	1,548	-61.811%
2026-01-08	29.4400	29.5200	29.4400	29.5200	+1.863%	1,501	1,548	-63.855%
2026-01-07	28.9800	28.9800	28.9800	28.9800	-4.071%	7	105	-63.182%
2026-01-02	30.2100	30.2100	30.2100	30.2100	+4.172%	1	98	-64.681%
2025-12-26	28.9800	29.0100	28.9800	29.0000	-0.685%	16	97	-63.207%
2025-12-23	29.2000	29.2000	29.2000	29.2000	-12.888%	4	81	-63.459%
2025-12-18	33.5700	33.6400	33.5200	33.5200	-1.325%	40	77	-68.168%
2025-12-17	34.1200	34.1400	33.9400	33.9700	+9.334%	15	37	-68.590%
2025-12-12	31.0700	31.0700	31.0700	31.0700	-2.906%	10	26	-65.658%
2025-12-11	32.0000	32.0000	32.0000	32.0000	-2.230%	8	26	-66.656%
2025-12-04	32.7600	32.8100	32.7200	32.7300	-1.888%	8	18	-67.400%
2025-11-28	33.4000	33.4000	33.3600	33.3600	-2.456%	10	14	-68.016%
2025-11-11	34.2000	34.2000	34.2000	34.2000	-2.286%	1	9	-68.801%
2025-11-10	35.0000	35.0000	35.0000	35.0000	-5.405%	1	9	-69.514%
2025-11-06	37.0000	37.0000	37.0000	37.0000	+3.933%	1	8	-71.162%
2025-11-04	35.6000	35.6000	35.6000	35.6000	+5.638%	1	7	-70.028%
2025-10-30	33.7000	33.7000	33.7000	33.7000	+2.744%	1	6	-68.338%
2025-10-29	32.8000	32.8000	32.8000	32.8000	0.000%	5	5	-67.470%

.dark-mode .fpL2QP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fpL2QP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P620SPY Jun 17 2027 620.00 Put (SPY270617P00620000)option OPRA

SPY20270617P620
SPY Jun 17 2027 620.00 Put (SPY270617P00620000)
option OPRA