Dark

SPY20270617P625
SPY Jun 17 2027 625.00 Put (SPY270617P00625000)
option OPRA

EOD

Sep 10, 2026

11.03+3.959%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.0300	11.0300	11.0300	11.0300	+3.959%	1	3,510	0.000%
2026-09-09	10.6100	10.6100	10.6100	10.6100	+7.280%	1	3,509	+3.959%
2026-09-08	9.9400	9.9400	9.8900	9.8900	+2.914%	75	3,509	+11.527%
2026-09-04	9.6100	9.6100	9.6100	9.6100	+0.945%	76	3,407	+14.776%
2026-09-03	9.5800	9.5800	9.5200	9.5200	-6.022%	281	3,407	+15.861%
2026-09-02	10.1600	10.1600	10.1300	10.1300	-6.117%	3	3,223	+8.885%
2026-09-01	10.9400	10.9400	10.6600	10.7900	+0.653%	88	3,224	+2.224%
2026-08-31	10.9300	10.9300	10.7200	10.7200	-0.649%	3	3,224	+2.892%
2026-08-28	10.4200	10.8300	10.4200	10.7900	0.000%	3	3,224	+2.224%
2026-08-27	10.9300	10.9300	10.7900	10.7900	-5.764%	104	3,224	+2.224%
2026-08-26	11.4500	11.4500	11.4500	11.4500	-3.620%	1	3,190	-3.668%
2026-08-24	11.9800	12.1000	11.8500	11.8800	+0.338%	46	3,190	-7.155%
2026-08-21	11.8400	11.8400	11.8400	11.8400	-3.426%	75	3,187	-6.841%
2026-08-18	12.4700	12.4700	12.2600	12.2600	+1.322%	46	3,187	-10.033%
2026-08-17	11.7100	12.1200	11.7100	12.1000	+3.154%	104	3,186	-8.843%
2026-08-14	11.8400	11.8400	11.7200	11.7300	-0.170%	351	3,151	-5.968%
2026-08-13	11.8100	11.8100	11.7400	11.7500	-0.927%	88	2,864	-6.128%
2026-08-12	11.8000	11.8600	11.8000	11.8600	-2.867%	3	2,819	-6.998%
2026-08-11	12.2300	12.2300	12.2100	12.2100	+1.244%	102	2,820	-9.664%
2026-08-10	11.8800	12.0600	11.8700	12.0600	-0.577%	80	2,723	-8.541%
2026-08-07	12.0400	12.1300	12.0400	12.1300	-0.411%	263	2,668	-9.068%
2026-08-06	12.1800	12.1800	12.1800	12.1800	+0.247%	3	2,465	-9.442%
2026-08-05	12.1300	12.2300	12.1300	12.1500	-4.180%	356	2,465	-9.218%
2026-08-04	12.9200	12.9200	12.6800	12.6800	-5.725%	21	2,448	-13.013%
2026-08-03	13.7600	13.7800	13.4500	13.4500	-8.875%	61	2,429	-17.993%
2026-07-31	15.0200	15.0200	14.7600	14.7600	-2.895%	64	2,407	-25.271%
2026-07-30	15.9900	16.0200	15.2000	15.2000	-2.999%	5	2,400	-27.434%
2026-07-28	16.0300	16.0300	15.6700	15.6700	-6.168%	22	2,403	-29.611%
2026-07-24	16.7000	16.7000	16.7000	16.7000	+8.371%	3	2,403	-33.952%
2026-07-22	15.4100	15.4100	15.4100	15.4100	-6.832%	6	2,409	-28.423%
2026-07-20	16.0200	16.5400	16.0200	16.5400	+5.016%	5	2,410	-33.313%
2026-07-16	15.7500	15.7500	15.7500	15.7500	+2.008%	104	2,406	-29.968%
2026-07-14	15.4400	15.4400	15.4400	15.4400	-2.954%	1	2,322	-28.562%
2026-07-13	15.4400	15.9100	15.2900	15.9100	+5.504%	49	2,322	-30.673%
2026-07-10	15.2100	15.5100	15.0800	15.0800	-2.960%	225	2,299	-26.857%
2026-07-09	15.4500	15.5400	15.4500	15.5400	-3.538%	30	2,313	-29.022%
2026-07-08	16.6700	16.6700	16.1100	16.1100	+4.678%	49	2,323	-31.533%
2026-07-06	15.4600	15.4600	15.3900	15.3900	-2.224%	3	2,278	-28.330%
2026-07-02	15.7400	15.7400	15.7400	15.7400	-0.127%	1	2,278	-29.924%
2026-07-01	15.6900	15.7600	15.6900	15.7600	-1.005%	22	2,278	-30.013%
2026-06-30	16.6800	16.6800	15.9200	15.9200	-5.069%	6	2,278	-30.716%
2026-06-29	17.1100	17.2400	16.7700	16.7700	-7.603%	9	2,279	-34.228%
2026-06-26	18.7900	18.7900	18.1500	18.1500	-1.733%	11	2,283	-39.229%
2026-06-25	18.3800	18.4700	18.3800	18.4700	+3.184%	4	2,281	-40.282%
2026-06-24	17.8900	17.9000	17.8900	17.9000	-4.278%	5	2,278	-38.380%
2026-06-23	18.6500	18.7000	18.4300	18.7000	+6.735%	34	2,273	-41.016%
2026-06-22	16.5900	17.5200	16.5700	17.5200	+0.806%	30	2,297	-37.043%
2026-06-18	17.3400	17.4400	17.2300	17.3800	-5.952%	211	2,278	-36.536%
2026-06-17	16.8800	18.5100	16.8800	18.4800	+9.284%	207	2,278	-40.314%
2026-06-16	16.7300	17.0800	16.7300	16.9100	+1.562%	54	2,278	-34.772%
2026-06-15	16.9900	16.9900	16.6500	16.6500	-11.342%	89	2,179	-33.754%
2026-06-12	19.1800	19.1800	18.7800	18.7800	-3.395%	105	2,179	-41.267%
2026-06-11	21.6200	21.6200	19.4400	19.4400	-11.877%	23	2,179	-43.261%
2026-06-10	20.6900	22.0800	20.6900	22.0600	+7.610%	19	2,189	-50.000%
2026-06-09	18.4000	21.0100	18.4000	20.5000	+5.182%	12	2,191	-46.195%
2026-06-08	19.1200	19.4900	18.4800	19.4900	-6.072%	24	2,191	-43.407%
2026-06-05	18.6000	20.7500	18.6000	20.7500	+15.022%	53	2,207	-46.843%
2026-06-04	18.0400	18.0400	18.0400	18.0400	+4.217%	1	2,181	-38.858%
2026-06-02	17.3300	17.3300	17.2100	17.3100	+1.824%	12	2,181	-36.280%
2026-06-01	17.1700	17.1700	17.0000	17.0000	+0.295%	9	2,170	-35.118%
2026-05-29	17.1600	17.1600	16.9500	16.9500	-6.970%	320	2,178	-34.926%
2026-05-26	18.2700	18.2700	18.2200	18.2200	-2.043%	2	2,212	-39.462%
2026-05-22	18.6600	18.6600	18.6000	18.6000	-6.250%	6	2,211	-40.699%
2026-05-21	20.1700	20.2000	19.8400	19.8400	-0.701%	29	2,205	-44.405%
2026-05-20	19.9200	19.9800	19.9200	19.9800	-3.664%	40	2,205	-44.795%
2026-05-19	20.7100	20.7400	20.7100	20.7400	+2.979%	5	2,202	-46.818%
2026-05-18	20.4200	20.6800	20.1400	20.1400	-1.900%	15	2,202	-45.233%
2026-05-15	20.8000	20.8000	20.4400	20.5300	+0.637%	47	2,202	-46.274%
2026-05-13	20.7400	20.7400	20.3700	20.4000	-2.718%	6	2,156	-45.931%
2026-05-12	21.1100	21.1100	20.9600	20.9700	+1.451%	13	2,156	-47.401%
2026-05-11	20.9100	20.9100	20.6300	20.6700	-1.100%	7	2,156	-46.638%
2026-05-08	21.1800	21.1800	20.9000	20.9000	-3.375%	19	2,158	-47.225%
2026-05-07	21.6900	21.6900	21.6200	21.6300	+0.651%	34	2,149	-49.006%
2026-05-06	21.8100	21.8100	21.4900	21.4900	-5.538%	8	2,121	-48.674%
2026-05-05	22.7800	22.8400	22.7500	22.7500	-5.405%	23	2,125	-51.516%
2026-05-04	24.0500	24.0500	24.0500	24.0500	+6.889%	1	2,125	-54.137%
2026-05-01	22.5000	22.5000	22.5000	22.5000	-3.392%	1	2,125	-50.978%
2026-04-30	23.2900	23.2900	23.2900	23.2900	-5.861%	10	2,125	-52.641%
2026-04-29	24.7400	24.7400	24.7400	24.7400	+0.980%	1	2,123	-55.416%
2026-04-27	24.6600	24.6600	24.5000	24.5000	-4.147%	3	2,123	-54.980%
2026-04-23	25.5600	25.5600	25.5600	25.5600	+0.789%	5	2,124	-56.847%
2026-04-20	25.3600	25.3600	25.3600	25.3600	+0.555%	1	2,119	-56.506%
2026-04-17	25.7400	25.7400	24.9100	25.2200	-7.788%	11	2,120	-56.265%
2026-04-15	27.4000	27.4100	27.3500	27.3500	-2.945%	3	2,117	-59.671%
2026-04-14	27.9500	28.1800	27.7500	28.1800	-5.531%	20	2,114	-60.859%
2026-04-13	30.3600	30.3700	29.7000	29.8300	-4.818%	312	2,112	-63.024%
2026-04-10	31.3300	31.3400	31.3300	31.3400	-4.218%	4	1,805	-64.805%
2026-04-08	32.5000	33.0000	32.5000	32.7200	-16.996%	6	1,801	-66.290%
2026-04-07	40.3600	40.3600	39.4100	39.4200	+2.871%	42	1,801	-72.019%
2026-04-06	38.2900	38.3200	38.2900	38.3200	-4.200%	31	1,761	-71.216%
2026-04-02	40.6800	40.6800	40.0000	40.0000	-0.025%	2	1,731	-72.425%
2026-04-01	40.0100	40.0100	40.0100	40.0100	-7.169%	2	1,731	-72.432%
2026-03-31	44.8500	44.8500	43.1000	43.1000	-14.653%	4	1,732	-74.408%
2026-03-30	50.4000	50.5000	50.4000	50.5000	+3.230%	4	1,734	-78.158%
2026-03-27	46.1300	48.9200	46.1000	48.9200	+15.052%	5	1,734	-77.453%
2026-03-26	42.6000	42.6000	42.5200	42.5200	+5.640%	4	1,733	-74.059%
2026-03-25	39.6100	40.2500	39.6100	40.2500	-2.825%	4	1,732	-72.596%
2026-03-24	41.6500	41.6800	40.1600	41.4200	+1.247%	37	1,729	-73.370%
2026-03-23	37.8500	40.9100	37.8500	40.9100	-2.339%	43	1,700	-73.038%
2026-03-20	41.3900	41.8900	41.3900	41.8900	+6.266%	35	1,659	-73.669%
2026-03-19	41.4700	41.4700	39.4200	39.4200	+4.203%	130	1,661	-72.019%
2026-03-18	37.8300	37.8300	37.8300	37.8300	+5.670%	1	1,566	-70.843%
2026-03-17	35.6800	35.8000	35.6800	35.8000	-4.227%	5	1,565	-69.190%
2026-03-12	37.4400	37.4400	37.3800	37.3800	+6.043%	2	1,561	-70.492%
2026-03-11	35.2500	35.2500	35.2500	35.2500	-0.508%	1	1,562	-68.709%
2026-03-10	35.4300	35.4300	35.4300	35.4300	-5.721%	1	1,563	-68.868%
2026-03-09	38.6500	39.3200	37.5800	37.5800	+3.612%	4	1,563	-70.649%
2026-03-06	36.1800	36.2700	36.1000	36.2700	+10.985%	4	1,584	-69.589%
2026-03-04	32.6800	32.6800	32.6800	32.6800	-2.156%	1	1,586	-66.248%
2026-03-03	36.8500	36.8500	33.4000	33.4000	+3.150%	6	1,585	-66.976%
2026-03-02	32.3800	32.3800	32.3800	32.3800	+5.301%	5	1,585	-65.936%
2026-02-25	30.5300	30.7500	30.5300	30.7500	-4.887%	56	1,530	-64.130%
2026-02-12	32.3300	32.3300	32.3300	32.3300	+9.445%	11	1,530	-65.883%
2026-02-10	29.5800	29.5800	29.4400	29.5400	+0.204%	1,183	1,530	-62.661%
2026-02-09	29.7200	29.7200	29.4500	29.4800	-5.026%	8	594	-62.585%
2026-02-06	31.6900	31.6900	31.0400	31.0400	-7.343%	8	592	-64.465%
2026-02-05	33.5000	33.5000	33.5000	33.5000	+6.214%	6	586	-67.075%
2026-02-04	31.0700	31.5600	31.0700	31.5400	+0.831%	6	586	-65.029%
2026-02-03	30.0300	31.2800	30.0300	31.2800	+7.381%	19	582	-64.738%
2026-02-02	28.8600	29.1400	28.8600	29.1300	-4.051%	31	563	-62.135%
2026-01-30	30.6100	30.7900	30.3600	30.3600	+4.618%	8	571	-63.669%
2026-01-28	29.6400	29.6400	29.0200	29.0200	+0.346%	21	576	-61.992%
2026-01-27	28.9400	28.9400	28.9200	28.9200	-3.051%	6	556	-61.860%
2026-01-16	29.8800	29.8800	29.8300	29.8300	+1.948%	27	523	-63.024%
2026-01-15	29.1200	29.2700	29.1200	29.2600	-5.977%	71	523	-62.303%
2026-01-14	31.3500	31.3500	31.1100	31.1200	+5.922%	402	454	-64.557%
2026-01-13	29.3800	29.3800	29.3800	29.3800	+1.241%	1	268	-62.457%
2026-01-09	29.0300	29.0300	29.0200	29.0200	-2.748%	72	268	-61.992%
2026-01-06	29.8400	29.8400	29.8400	29.8400	-2.132%	1	197	-63.036%
2026-01-05	30.7900	30.7900	30.4900	30.4900	+0.893%	2	196	-63.824%
2025-12-26	30.2200	30.2200	30.2200	30.2200	-12.961%	140	196	-63.501%
2025-12-18	34.8100	34.8800	34.7200	34.7200	-1.364%	40	56	-68.232%
2025-12-17	35.3700	35.3800	35.2000	35.2000	+2.534%	15	16	-68.665%
2025-12-01	34.3300	34.3300	34.3300	34.3300	-10.762%	1	5	-67.871%
2025-11-25	38.4700	38.4700	38.4700	38.4700	-6.626%	1	5	-71.328%
2025-11-19	41.2000	41.2000	41.2000	41.2000	+15.893%	1	5	-73.228%
2025-11-11	35.5500	35.5500	35.5500	35.5500	-12.696%	1	5	-68.973%
2025-11-07	40.7200	40.7200	40.7200	40.7200	+23.133%	5	5	-72.913%
2025-10-27	33.0700	33.0700	33.0700	33.0700	0.000%	5	5	-66.647%

.dark-mode .qyQLkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyQLkl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P625SPY Jun 17 2027 625.00 Put (SPY270617P00625000)option OPRA

SPY20270617P625
SPY Jun 17 2027 625.00 Put (SPY270617P00625000)
option OPRA