Dark

SPY20270617P630
SPY Jun 17 2027 630.00 Put (SPY270617P00630000)
option OPRA

EOD

Sep 10, 2026

11.77+8.081%(+0.88)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.7800	11.7800	11.5500	11.7700	+8.081%	11	2,650	0.000%
2026-09-09	10.8800	10.8900	10.8800	10.8900	+6.869%	286	2,646	+8.081%
2026-09-04	9.9400	10.1900	9.9400	10.1900	+2.207%	5	2,358	+15.505%
2026-09-03	10.2500	10.2500	9.9700	9.9700	-7.342%	3	2,358	+18.054%
2026-09-02	10.7600	10.7600	10.7600	10.7600	-5.944%	1	2,356	+9.387%
2026-09-01	11.6200	11.6200	11.4400	11.4400	-0.781%	2	2,357	+2.885%
2026-08-31	11.5300	11.5300	11.5300	11.5300	+3.408%	1	2,357	+2.082%
2026-08-28	11.0800	11.2500	11.0800	11.1500	-0.535%	32	2,356	+5.561%
2026-08-27	11.2100	11.2100	11.2100	11.2100	-8.340%	90	2,325	+4.996%
2026-08-26	12.2300	12.2300	12.2300	12.2300	-0.891%	1	2,235	-3.761%
2026-08-25	12.3400	12.3400	12.3400	12.3400	-0.081%	2	2,235	-4.619%
2026-08-21	12.3500	12.3500	12.3500	12.3500	-0.723%	20	2,235	-4.696%
2026-08-19	12.5100	12.5100	12.4400	12.4400	-4.674%	2	2,235	-5.386%
2026-08-18	13.0500	13.0500	13.0500	13.0500	+3.736%	1	2,234	-9.808%
2026-08-17	12.3200	12.5800	12.3200	12.5800	+3.115%	75	2,234	-6.439%
2026-08-14	12.3300	12.3300	12.2000	12.2000	-0.408%	44	2,226	-3.525%
2026-08-13	12.0400	12.2600	12.0300	12.2500	-1.448%	38	2,225	-3.918%
2026-08-12	12.4900	12.4900	12.4300	12.4300	-2.510%	297	2,218	-5.310%
2026-08-11	12.7200	12.7500	12.7200	12.7500	+3.406%	244	1,921	-7.686%
2026-08-10	12.4100	12.4100	12.3300	12.3300	-1.753%	53	1,678	-4.542%
2026-08-07	12.6000	12.6600	12.5500	12.5500	-2.182%	203	1,626	-6.215%
2026-08-06	12.8300	12.8300	12.8300	12.8300	+1.745%	95	1,425	-8.262%
2026-08-05	12.7400	12.7400	12.6100	12.6100	-1.638%	133	1,330	-6.661%
2026-08-04	13.4800	13.4800	12.8100	12.8200	-8.559%	47	1,255	-8.190%
2026-08-03	14.8400	14.8400	14.0000	14.0200	-7.336%	19	1,253	-16.049%
2026-07-31	15.3700	15.3700	15.1300	15.1300	-4.843%	3	1,243	-22.208%
2026-07-30	17.1500	17.1500	15.9000	15.9000	-13.681%	3	1,243	-25.975%
2026-07-29	17.1900	18.4200	16.0500	18.4200	+12.729%	12	1,243	-36.102%
2026-07-28	17.3000	17.3000	16.3400	16.3400	-5.495%	3	1,246	-27.968%
2026-07-27	16.2100	17.2900	16.2100	17.2900	-1.481%	4	1,244	-31.926%
2026-07-24	16.7600	17.5500	16.7600	17.5500	-5.135%	3	1,243	-32.934%
2026-07-23	17.8500	18.5000	17.8500	18.5000	+14.551%	3	1,244	-36.378%
2026-07-21	16.5500	16.5500	16.1000	16.1500	-6.105%	43	1,243	-27.121%
2026-07-20	16.9300	17.2000	16.9000	17.2000	-1.714%	13	1,241	-31.570%
2026-07-17	17.0000	17.5000	17.0000	17.5000	+5.295%	12	1,240	-32.743%
2026-07-16	16.3000	16.6200	16.3000	16.6200	+3.487%	8	1,240	-29.182%
2026-07-14	16.1700	16.1700	16.0600	16.0600	-1.472%	7	1,235	-26.712%
2026-07-13	16.3000	16.3000	16.3000	16.3000	+3.624%	1	1,228	-27.791%
2026-07-10	15.8300	15.8300	15.7300	15.7300	-2.116%	2	1,229	-25.175%
2026-07-09	16.2700	16.2700	16.0700	16.0700	-3.772%	41	1,228	-26.758%
2026-07-08	17.3100	17.9900	16.7000	16.7000	0.000%	131	1,199	-29.521%
2026-07-07	16.2800	17.0100	16.2100	16.7000	+3.150%	12	1,197	-29.521%
2026-07-06	16.1900	16.1900	16.1900	16.1900	-4.484%	1	1,199	-27.301%
2026-07-02	16.1800	16.9500	16.1800	16.9500	+1.986%	2	1,198	-30.560%
2026-07-01	17.2200	17.2200	16.3200	16.6200	-1.013%	28	1,198	-29.182%
2026-06-30	16.7900	16.7900	16.7900	16.7900	-4.002%	1	1,189	-29.899%
2026-06-29	18.2600	18.2600	17.4900	17.4900	-7.899%	9	1,189	-32.704%
2026-06-26	19.1700	19.2500	18.9900	18.9900	-1.299%	5	1,185	-38.020%
2026-06-25	19.0000	19.4000	19.0000	19.2400	+2.069%	6	1,183	-38.825%
2026-06-24	18.8500	18.8500	18.8500	18.8500	-3.085%	1	1,180	-37.560%
2026-06-23	20.3600	20.3600	19.4000	19.4500	+6.052%	43	1,254	-39.486%
2026-06-22	18.3400	18.3400	18.3400	18.3400	+1.832%	75	1,215	-35.823%
2026-06-18	18.0100	18.0100	18.0100	18.0100	+4.104%	2	1,161	-34.647%
2026-06-15	17.5000	17.6400	17.3000	17.3000	-11.959%	4	1,161	-31.965%
2026-06-12	19.5500	19.6500	19.5500	19.6500	-2.723%	31	1,161	-40.102%
2026-06-11	22.3400	22.3400	20.2000	20.2000	-7.551%	12	1,161	-41.733%
2026-06-10	20.8200	22.3500	20.8200	21.8500	+2.872%	10	1,152	-46.133%
2026-06-09	19.1200	22.1700	19.1200	21.2400	+5.724%	12	1,149	-44.586%
2026-06-08	19.6300	20.0900	19.6300	20.0900	-3.321%	7	1,143	-41.414%
2026-06-05	18.7200	21.2700	18.7200	20.7800	+16.807%	10	1,140	-43.359%
2026-06-04	17.9100	17.9100	17.7900	17.7900	-3.577%	3	1,141	-33.839%
2026-06-03	18.4500	18.4500	18.4500	18.4500	+2.843%	1	1,141	-36.206%
2026-06-02	17.9400	17.9400	17.9400	17.9400	+1.758%	1	1,140	-34.392%
2026-06-01	17.7600	17.9400	17.6300	17.6300	-0.732%	9	1,139	-33.239%
2026-05-29	18.0300	18.1500	17.7600	17.7600	-2.525%	77	1,134	-33.727%
2026-05-28	18.3100	18.3100	18.2200	18.2200	-3.903%	22	1,199	-35.401%
2026-05-27	18.9500	19.0000	18.9000	18.9600	+0.584%	4	1,198	-37.922%
2026-05-26	18.9300	18.9300	18.8500	18.8500	-3.482%	6	1,197	-37.560%
2026-05-22	19.3500	19.5300	19.1700	19.5300	-1.364%	40	1,196	-39.734%
2026-05-21	21.0000	21.0000	19.8000	19.8000	-3.367%	6	1,187	-40.556%
2026-05-20	20.6100	20.6900	20.4800	20.4900	-5.793%	10	1,187	-42.557%
2026-05-19	21.7500	21.7500	21.7500	21.7500	+2.934%	1	1,184	-45.885%
2026-05-18	20.7800	21.1300	20.7800	21.1300	-0.984%	8	1,184	-44.297%
2026-05-15	21.6000	21.8500	21.2000	21.3400	+4.813%	17	1,184	-44.845%
2026-05-14	21.0500	21.0500	20.2400	20.3600	-3.690%	5	1,164	-42.191%
2026-05-13	21.8500	21.8500	21.0400	21.1400	-4.603%	65	1,162	-44.324%
2026-05-12	22.4000	22.4000	22.1600	22.1600	+1.419%	26	1,162	-46.886%
2026-05-11	21.5100	21.9000	21.5100	21.8500	+0.137%	119	1,162	-46.133%
2026-05-08	21.8200	21.8200	21.8200	21.8200	-4.004%	7	1,175	-46.059%
2026-05-07	22.6500	22.7300	22.6500	22.7300	+1.883%	2	1,175	-48.218%
2026-05-06	22.8000	22.8000	22.2900	22.3100	-5.984%	19	1,175	-47.243%
2026-05-05	23.8200	23.8200	23.7300	23.7300	-4.315%	3	1,175	-50.400%
2026-05-04	25.0000	25.0000	24.8000	24.8000	+5.532%	3	1,177	-52.540%
2026-05-01	23.3700	23.5000	23.3700	23.5000	-5.698%	30	1,204	-49.915%
2026-04-30	25.0000	25.0000	24.9200	24.9200	-4.154%	3	1,204	-52.769%
2026-04-29	26.0000	26.0000	26.0000	26.0000	-0.990%	1	1,203	-54.731%
2026-04-28	26.1500	26.2600	26.1500	26.2600	+3.918%	2	1,204	-55.179%
2026-04-27	25.5800	25.6600	25.2700	25.2700	-1.520%	33	1,203	-53.423%
2026-04-24	25.9500	25.9500	25.6600	25.6600	-4.254%	6	1,205	-54.131%
2026-04-23	26.8000	26.8000	26.8000	26.8000	+2.603%	1	1,200	-56.082%
2026-04-22	26.2000	26.2000	26.1200	26.1200	+2.031%	2	1,199	-54.939%
2026-04-17	26.3800	26.5400	25.6000	25.6000	-6.467%	81	1,198	-54.023%
2026-04-16	27.7200	27.9100	27.3700	27.3700	-2.736%	9	1,198	-56.997%
2026-04-15	28.5700	28.6000	28.1400	28.1400	-2.630%	173	1,192	-58.173%
2026-04-14	29.3000	29.3000	28.7400	28.9000	-6.744%	138	1,159	-59.273%
2026-04-13	33.1100	33.1100	30.9900	30.9900	-3.578%	155	1,146	-62.020%
2026-04-09	33.8200	33.9700	32.1300	32.1400	-5.024%	24	1,014	-63.379%
2026-04-08	34.2800	34.2800	33.7300	33.8400	-19.429%	40	1,002	-65.219%
2026-04-07	42.3000	42.6600	40.5800	42.0000	+6.410%	15	1,011	-71.976%
2026-04-06	39.4700	39.4700	39.4700	39.4700	-3.708%	1	1,005	-70.180%
2026-04-02	41.9900	41.9900	40.9900	40.9900	-12.527%	4	1,050	-71.286%
2026-03-31	46.8600	46.8600	46.8600	46.8600	-9.798%	1	1,050	-74.883%
2026-03-30	48.1500	52.8200	48.1500	51.9500	+1.763%	386	1,049	-77.344%
2026-03-27	47.4700	51.0500	47.3600	51.0500	+15.367%	176	1,103	-76.944%
2026-03-26	44.2500	45.7500	44.2500	44.2500	+6.884%	42	1,028	-73.401%
2026-03-25	40.2500	42.0000	40.2500	41.4000	-3.721%	51	999	-71.570%
2026-03-24	43.3000	43.5000	42.2500	43.0000	+4.116%	68	989	-72.628%
2026-03-23	40.8100	41.3000	39.7500	41.3000	-6.136%	45	992	-71.501%
2026-03-20	42.5000	44.0000	42.5000	44.0000	+6.024%	49	1,007	-73.250%
2026-03-19	43.6100	43.6100	41.5000	41.5000	+1.244%	25	983	-71.639%
2026-03-18	39.4000	40.9900	39.4000	40.9900	+9.746%	50	983	-71.286%
2026-03-17	37.3300	37.3500	37.0800	37.3500	+0.268%	14	953	-68.487%
2026-03-16	37.4300	37.4300	37.2500	37.2500	-10.219%	11	941	-68.403%
2026-03-13	38.8500	41.4900	38.8500	41.4900	+6.631%	20	950	-71.632%
2026-03-12	39.1700	39.1700	38.9100	38.9100	+6.515%	16	938	-69.751%
2026-03-11	36.5300	36.5300	36.5300	36.5300	+2.268%	1	929	-67.780%
2026-03-10	35.7200	35.7200	35.7200	35.7200	-0.778%	1	928	-67.049%
2026-03-09	39.4000	39.6200	36.0000	36.0000	-7.336%	19	928	-67.306%
2026-03-06	38.2300	38.8500	37.1300	38.8500	+11.574%	44	933	-69.704%
2026-03-03	36.6500	39.2500	34.8200	34.8200	+5.196%	50	916	-66.198%
2026-03-02	34.0200	34.0200	33.1000	33.1000	-2.475%	12	894	-64.441%
2026-02-27	33.7800	33.9400	33.7800	33.9400	+4.431%	11	882	-65.321%
2026-02-26	32.5000	32.5000	32.5000	32.5000	-5.523%	1	871	-63.785%
2026-02-23	33.6900	34.4000	33.6900	34.4000	+6.634%	11	870	-65.785%
2026-02-20	32.6000	32.7200	32.2600	32.2600	-4.978%	9	861	-63.515%
2026-02-13	33.9500	33.9500	33.9500	33.9500	+8.052%	3	862	-65.331%
2026-02-11	32.3200	32.3200	31.4200	31.4200	+2.646%	12	862	-62.540%
2026-02-09	30.6100	30.6100	30.6100	30.6100	-4.493%	2	850	-61.549%
2026-02-06	33.0000	33.0400	32.0500	32.0500	-10.724%	28	850	-63.276%
2026-02-05	35.8700	35.9000	35.8700	35.9000	+11.146%	50	846	-67.214%
2026-02-04	32.2100	32.3000	32.2100	32.3000	+0.031%	5	816	-63.560%
2026-02-03	31.1200	32.4100	31.1200	32.2900	+7.885%	27	814	-63.549%
2026-02-02	29.9300	29.9300	29.9300	29.9300	-5.135%	9	796	-60.675%
2026-01-30	31.8300	32.5500	31.4400	31.5500	-0.221%	38	796	-62.694%
2026-01-29	32.3300	33.2000	31.6200	31.6200	+4.737%	30	778	-62.777%
2026-01-28	30.2900	30.2900	30.1900	30.1900	+0.633%	11	758	-61.014%
2026-01-27	30.1000	30.1000	30.0000	30.0000	-2.692%	10	748	-60.767%
2026-01-23	30.8300	30.8300	30.8300	30.8300	-1.186%	163	738	-61.823%
2026-01-22	31.0000	31.2000	31.0000	31.2000	-8.343%	3	575	-62.276%
2026-01-21	32.7500	34.0400	32.7500	34.0400	-0.787%	14	574	-65.423%
2026-01-20	33.7300	34.3100	33.7300	34.3100	+9.582%	20	574	-65.695%
2026-01-16	31.3100	31.3100	31.3100	31.3100	+2.824%	10	554	-62.408%
2026-01-15	30.4500	30.4500	30.4500	30.4500	-6.163%	1	554	-61.346%
2026-01-14	32.1100	32.4500	32.1100	32.4500	+4.948%	20	553	-63.729%
2026-01-13	30.9500	30.9500	30.9200	30.9200	+3.411%	15	533	-61.934%
2026-01-12	30.4000	30.4600	29.9000	29.9000	-0.664%	32	521	-60.635%
2026-01-09	30.4500	30.4500	30.1000	30.1000	-5.820%	44	490	-60.897%
2026-01-05	31.9600	31.9600	31.9600	31.9600	-4.110%	1	447	-63.173%
2026-01-02	31.9500	33.3300	31.9500	33.3300	+5.843%	11	447	-64.686%
2025-12-30	31.4900	31.4900	31.4900	31.4900	-0.913%	1	438	-62.623%
2025-12-29	31.7000	31.7800	31.7000	31.7800	+1.534%	3	437	-62.964%
2025-12-26	31.3000	31.3000	31.3000	31.3000	-0.255%	70	437	-62.396%
2025-12-23	31.3800	31.3800	31.3800	31.3800	-6.746%	35	367	-62.492%
2025-12-19	33.6500	33.6500	33.6500	33.6500	-4.755%	2	402	-65.022%
2025-12-16	35.3300	35.3300	35.3300	35.3300	+0.170%	10	402	-66.686%
2025-12-15	35.2700	35.2700	35.2700	35.2700	+1.526%	25	402	-66.629%
2025-12-12	34.7400	34.7400	34.7400	34.7400	-1.251%	20	377	-66.120%
2025-12-02	35.1800	35.1800	35.1800	35.1800	-1.041%	1	357	-66.543%
2025-12-01	35.5500	35.5500	35.5500	35.5500	-19.734%	1	357	-66.892%
2025-11-21	44.2900	44.2900	44.2900	44.2900	+1.863%	3	356	-73.425%
2025-11-18	43.4800	43.4800	43.4800	43.4800	+11.430%	2	353	-72.930%
2025-11-13	39.0200	39.0200	39.0200	39.0200	+6.322%	1	351	-69.836%
2025-11-05	36.7900	36.7900	36.7000	36.7000	-2.003%	351	351	-67.929%
2025-11-04	37.4500	37.4500	37.4500	37.4500	+9.025%	2	3	-68.571%
2025-10-28	34.3500	34.3500	34.3500	34.3500	0.000%	1	1	-65.735%

.dark-mode .BhqlQx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BhqlQx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P630SPY Jun 17 2027 630.00 Put (SPY270617P00630000)option OPRA

SPY20270617P630
SPY Jun 17 2027 630.00 Put (SPY270617P00630000)
option OPRA