Dark

SPY20270617P635
SPY Jun 17 2027 635.00 Put (SPY270617P00635000)
option OPRA

EOD

Sep 10, 2026

11.98+5.458%(+0.62)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.0100	12.0100	11.9800	11.9800	+5.458%	4	2,784	0.000%
2026-09-09	11.3600	11.3600	11.3600	11.3600	+9.653%	278	2,781	+5.458%
2026-09-03	10.4200	10.4200	10.3600	10.3600	-11.755%	7	2,503	+15.637%
2026-09-01	11.7500	11.7500	11.7400	11.7400	+0.085%	86	2,503	+2.044%
2026-08-28	11.7300	11.7300	11.7300	11.7300	-8.359%	1	2,462	+2.131%
2026-08-21	12.8300	12.8300	12.8000	12.8000	-2.662%	4	2,461	-6.406%
2026-08-20	13.1500	13.1500	13.1500	13.1500	-0.303%	1	2,465	-8.897%
2026-08-17	12.7600	13.1900	12.7600	13.1900	+4.104%	69	2,465	-9.174%
2026-08-14	12.8200	12.8200	12.6700	12.6700	-0.315%	106	2,429	-5.446%
2026-08-13	12.5400	12.7900	12.5400	12.7100	-2.306%	166	2,453	-5.744%
2026-08-12	13.0000	13.0100	13.0000	13.0100	-1.737%	151	2,305	-7.917%
2026-08-11	13.2400	13.2400	13.2400	13.2400	+3.276%	49	2,212	-9.517%
2026-08-10	12.8300	12.8300	12.8200	12.8200	-2.731%	50	2,163	-6.552%
2026-08-07	13.0300	13.1800	13.0300	13.1800	-0.603%	5	2,137	-9.105%
2026-08-06	13.1300	13.2600	13.1300	13.2600	+1.454%	301	2,136	-9.653%
2026-08-05	13.2000	13.2000	13.0700	13.0700	-2.317%	9	1,926	-8.340%
2026-08-04	13.8500	13.8500	13.3800	13.3800	-8.731%	260	1,937	-10.463%
2026-08-03	14.7300	14.7300	14.6000	14.6600	-7.449%	5	1,848	-18.281%
2026-07-31	16.2600	16.2600	15.8400	15.8400	-12.195%	65	1,845	-24.369%
2026-07-30	18.0400	18.0400	18.0400	18.0400	-0.276%	1	1,820	-33.592%
2026-07-27	18.2200	18.2200	18.0900	18.0900	-2.532%	18	1,820	-33.776%
2026-07-23	18.5600	18.5600	18.5600	18.5600	+9.176%	1	1,838	-35.453%
2026-07-22	17.0000	17.0000	17.0000	17.0000	0.000%	3	1,838	-29.529%
2026-07-21	17.2600	17.2600	17.0000	17.0000	-4.868%	5	1,838	-29.529%
2026-07-20	17.8700	17.8700	17.8700	17.8700	-2.775%	1	1,838	-32.960%
2026-07-17	17.9600	18.3800	17.9600	18.3800	+7.485%	21	1,838	-34.820%
2026-07-16	16.4400	17.1000	16.4400	17.1000	+2.334%	6	1,827	-29.942%
2026-07-14	16.7600	17.0500	16.7100	16.7100	-0.536%	10	1,823	-28.306%
2026-07-09	16.8500	16.8500	16.8000	16.8000	-3.890%	11	1,829	-28.690%
2026-07-08	18.0300	18.0300	17.4500	17.4800	-0.851%	23	1,828	-31.465%
2026-07-02	17.0000	17.6300	17.0000	17.6300	+1.849%	22	1,825	-32.048%
2026-07-01	17.0100	17.3100	17.0000	17.3100	+0.406%	32	1,825	-30.791%
2026-06-30	17.4700	17.8200	17.2400	17.2400	-7.461%	30	1,833	-30.510%
2026-06-29	18.4700	18.6300	18.4700	18.6300	-6.617%	7	1,817	-35.695%
2026-06-25	19.0000	20.0000	19.0000	19.9500	-2.445%	10	1,810	-39.950%
2026-06-24	20.1900	20.4800	19.7400	20.4500	+0.196%	18	1,805	-41.418%
2026-06-23	20.4000	20.4100	20.4000	20.4100	+8.218%	2	1,799	-41.303%
2026-06-22	18.3000	19.0300	18.3000	18.8600	+0.802%	94	1,797	-36.479%
2026-06-18	18.6900	18.7200	18.6900	18.7100	-5.600%	29	1,666	-35.970%
2026-06-17	18.8000	19.8200	18.8000	19.8200	+8.247%	8	1,666	-39.556%
2026-06-16	18.1300	18.3500	18.1300	18.3100	+1.328%	30	1,666	-34.571%
2026-06-15	18.0900	18.0900	17.9600	18.0700	-11.204%	3	1,658	-33.702%
2026-06-12	20.2800	20.3500	20.2800	20.3500	-3.737%	2	1,658	-41.130%
2026-06-11	22.7600	23.3300	21.1400	21.1400	-9.542%	24	1,658	-43.330%
2026-06-10	22.5100	23.3700	22.5100	23.3700	+5.270%	27	1,657	-48.738%
2026-06-09	20.0400	22.4700	19.8700	22.2000	+7.350%	10	1,647	-46.036%
2026-06-08	20.7600	20.7600	20.6800	20.6800	-4.876%	15	1,647	-42.070%
2026-06-05	19.7000	21.9900	19.7000	21.7400	+13.822%	5	1,632	-44.894%
2026-06-04	19.1000	19.1000	19.1000	19.1000	+2.743%	1	1,632	-37.277%
2026-06-01	18.6200	18.6200	18.5900	18.5900	+0.270%	6	1,632	-35.557%
2026-05-29	18.4500	18.5400	18.4100	18.5400	-1.853%	67	1,628	-35.383%
2026-05-28	19.1400	19.1800	18.8900	18.8900	-3.721%	25	1,562	-36.580%
2026-05-27	19.7600	19.7600	19.6100	19.6200	+0.255%	121	1,572	-38.940%
2026-05-26	19.5600	19.8000	19.5600	19.5700	-3.453%	12	1,477	-38.784%
2026-05-22	20.3400	20.3400	19.9000	20.2700	-4.880%	18	1,473	-40.898%
2026-05-20	22.2400	22.2400	21.3100	21.3100	-4.611%	2	1,460	-43.782%
2026-05-18	22.2000	22.3400	22.1500	22.3400	+1.499%	26	1,459	-46.374%
2026-05-15	22.0100	22.0100	22.0100	22.0100	+4.214%	1	1,459	-45.570%
2026-05-14	21.4000	21.4300	21.0000	21.1200	-4.000%	69	1,461	-43.277%
2026-05-13	22.6300	22.6800	21.9400	22.0000	-0.901%	76	1,445	-45.545%
2026-05-11	22.2000	22.2000	22.2000	22.2000	-1.770%	10	1,445	-46.036%
2026-05-08	22.7200	22.9000	22.6000	22.6000	-3.046%	20	1,433	-46.991%
2026-05-07	22.7900	23.3100	22.7900	23.3100	+0.172%	11	1,438	-48.606%
2026-05-06	23.4400	23.4400	23.2700	23.2700	-5.828%	3	1,445	-48.517%
2026-05-05	24.8400	24.8400	24.7100	24.7100	-2.793%	39	1,445	-51.518%
2026-05-04	25.4200	25.4200	25.4200	25.4200	+1.639%	1	1,430	-52.872%
2026-05-01	24.2400	25.0100	24.1700	25.0100	-2.874%	9	1,429	-52.099%
2026-04-30	25.7500	25.7500	25.7500	25.7500	-4.630%	1	1,429	-53.476%
2026-04-29	26.9000	27.0000	26.9000	27.0000	+1.389%	2	1,428	-55.630%
2026-04-28	27.4000	27.4000	26.6300	26.6300	-1.879%	71	1,428	-55.013%
2026-04-23	27.1400	27.1400	27.1400	27.1400	+0.185%	12	1,360	-55.859%
2026-04-22	27.1600	27.1600	27.0900	27.0900	-3.834%	10	1,348	-55.777%
2026-04-21	28.1100	28.1700	28.0900	28.1700	+1.807%	13	1,342	-57.472%
2026-04-20	28.0100	28.1000	27.6600	27.6700	+3.866%	14	1,342	-56.704%
2026-04-17	26.6600	26.6600	26.6400	26.6400	-6.983%	152	1,338	-55.030%
2026-04-16	28.7500	29.1200	28.6400	28.6400	-4.374%	312	1,190	-58.170%
2026-04-15	29.5100	29.9500	29.4900	29.9500	-0.926%	293	879	-60.000%
2026-04-14	30.5800	30.6000	29.9400	30.2300	-7.723%	1,044	646	-60.370%
2026-04-13	33.4400	33.5200	32.7600	32.7600	-2.732%	115	1,044	-63.431%
2026-04-10	33.8300	33.8300	33.6800	33.6800	-3.191%	5	414	-64.430%
2026-04-08	34.4800	35.1500	34.4800	34.7900	-18.180%	8	410	-65.565%
2026-04-07	44.0700	44.0700	42.4900	42.5200	+0.401%	4	410	-71.825%
2026-04-01	43.0600	43.0600	42.3500	42.3500	-8.393%	2	408	-71.712%
2026-03-31	49.1200	49.9300	46.2300	46.2300	-15.128%	8	408	-74.086%
2026-03-30	50.6500	54.4700	50.6500	54.4700	+2.677%	28	411	-78.006%
2026-03-27	50.6400	53.2000	50.6400	53.0500	+12.561%	54	409	-77.418%
2026-03-26	44.0000	47.1300	44.0000	47.1300	+5.248%	21	390	-74.581%
2026-03-24	45.0000	45.0000	44.7800	44.7800	+7.904%	2	390	-73.247%
2026-03-23	42.1700	42.1700	41.5000	41.5000	-6.447%	2	392	-71.133%
2026-03-20	44.7900	44.7900	44.3600	44.3600	+5.094%	281	391	-72.994%
2026-03-18	41.3300	42.2100	41.3300	42.2100	+9.551%	11	390	-71.618%
2026-03-17	38.8500	38.8500	38.5300	38.5300	-2.825%	24	388	-68.907%
2026-03-16	39.7500	39.7500	39.6500	39.6500	-6.087%	3	380	-69.786%
2026-03-13	42.2200	42.2200	42.2200	42.2200	+4.195%	2	379	-71.625%
2026-03-12	40.5700	40.6200	40.0500	40.5200	+5.247%	82	377	-70.434%
2026-03-11	38.5300	38.5300	38.3800	38.5000	+2.312%	6	358	-68.883%
2026-03-09	39.7000	40.4100	37.6300	37.6300	-3.115%	8	359	-68.164%
2026-03-06	38.8600	38.8600	38.8400	38.8400	+14.068%	3	360	-69.156%
2026-03-04	34.0500	34.0500	34.0500	34.0500	-5.021%	1	360	-64.816%
2026-03-03	35.8500	35.8500	35.8500	35.8500	+3.493%	4	359	-66.583%
2026-02-27	34.6400	34.6400	34.6400	34.6400	+9.378%	1	363	-65.416%
2026-02-09	31.7300	31.7300	31.6600	31.6700	-5.716%	12	364	-62.172%
2026-02-06	34.2500	34.2500	33.5900	33.5900	-6.094%	8	362	-64.335%
2026-02-05	36.5900	36.5900	35.7400	35.7700	+7.128%	8	354	-66.508%
2026-02-04	33.7300	33.7600	33.3800	33.3900	-0.179%	5	360	-64.121%
2026-02-03	32.2400	33.6000	32.2200	33.4500	+7.695%	25	355	-64.185%
2026-02-02	31.0200	31.0600	31.0000	31.0600	-5.218%	14	330	-61.429%
2026-01-30	32.5300	33.0400	32.5300	32.7700	+3.115%	5	321	-63.442%
2026-01-22	31.7800	31.7800	31.7800	31.7800	-8.494%	17	317	-62.303%
2026-01-21	34.7300	34.7300	34.7300	34.7300	-1.223%	1	300	-65.505%
2026-01-20	35.1600	35.1600	35.1600	35.1600	+12.153%	1	300	-65.927%
2026-01-15	31.3500	31.3500	31.3500	31.3500	+1.423%	2	301	-61.786%
2026-01-12	30.9100	30.9100	30.9100	30.9100	-0.739%	5	301	-61.242%
2026-01-09	31.5700	31.5700	31.1400	31.1400	-9.870%	7	296	-61.529%
2026-01-02	34.5500	34.5500	34.5500	34.5500	+4.570%	5	294	-65.326%
2025-12-29	33.0400	33.0400	33.0400	33.0400	+1.568%	1	289	-63.741%
2025-12-23	32.5300	32.5300	32.5000	32.5300	-10.410%	280	288	-63.172%
2025-12-15	36.3100	36.3100	36.3100	36.3100	+0.693%	1	8	-67.006%
2025-12-12	36.0700	36.0700	36.0600	36.0600	-0.907%	5	7	-66.778%
2025-12-04	36.4000	36.4000	36.3900	36.3900	+0.664%	2	5	-67.079%
2025-12-03	36.5300	36.5800	36.1000	36.1500	0.000%	6	4	-66.860%

.dark-mode .mLxWr4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mLxWr4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P635SPY Jun 17 2027 635.00 Put (SPY270617P00635000)option OPRA

SPY20270617P635
SPY Jun 17 2027 635.00 Put (SPY270617P00635000)
option OPRA