Dark

SPY20270617P640
SPY Jun 17 2027 640.00 Put (SPY270617P00640000)
option OPRA

EOD

Sep 10, 2026

12.78+7.576%(+0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.8100	12.8100	12.7800	12.7800	+7.576%	2	1,508	0.000%
2026-09-09	11.8800	11.8800	11.8800	11.8800	+9.898%	1	1,508	+7.576%
2026-09-03	11.1200	11.1200	10.8100	10.8100	-8.000%	23	1,507	+18.224%
2026-09-02	11.7500	11.7500	11.7500	11.7500	-4.238%	3	1,527	+8.766%
2026-09-01	12.2700	12.2700	12.2700	12.2700	-0.487%	11	1,530	+4.156%
2026-08-31	12.3300	12.3300	12.3300	12.3300	+0.818%	1	1,519	+3.650%
2026-08-28	12.0400	12.2300	12.0400	12.2300	-0.082%	2	1,519	+4.497%
2026-08-27	12.2100	12.2400	12.2100	12.2400	-4.300%	3	1,518	+4.412%
2026-08-26	12.9900	12.9900	12.7900	12.7900	-3.033%	2	1,515	-0.078%
2026-08-25	13.3100	13.3100	13.1900	13.1900	-6.388%	5	1,515	-3.108%
2026-08-20	14.0900	14.0900	14.0900	14.0900	+1.076%	1	1,516	-9.297%
2026-08-18	13.9400	13.9400	13.9400	13.9400	+2.125%	1	1,515	-8.321%
2026-08-17	13.4900	13.6500	13.4900	13.6500	+3.253%	60	1,515	-6.374%
2026-08-13	13.0600	13.3000	13.0600	13.2200	-1.710%	25	1,479	-3.328%
2026-08-12	13.5700	13.5700	13.4500	13.4500	-2.253%	73	1,454	-4.981%
2026-08-11	13.6300	13.7600	13.6300	13.7600	+3.148%	5	1,381	-7.122%
2026-08-10	13.3500	13.3500	13.3400	13.3400	-1.767%	47	1,379	-4.198%
2026-08-07	13.5500	13.7400	13.5500	13.5800	-0.440%	284	1,332	-5.891%
2026-08-06	13.9000	13.9000	13.3200	13.6400	-2.571%	21	1,060	-6.305%
2026-08-04	14.0000	14.0000	14.0000	14.0000	-8.076%	2	1,049	-8.714%
2026-08-03	15.6500	15.6500	15.1800	15.2300	-8.638%	71	1,049	-16.087%
2026-07-31	18.1800	18.1800	16.6700	16.6700	-7.799%	26	1,052	-23.335%
2026-07-30	18.3100	18.3100	18.0700	18.0800	-5.637%	12	1,038	-29.314%
2026-07-29	19.1600	19.1600	19.1600	19.1600	+8.005%	2	1,041	-33.299%
2026-07-28	18.7000	18.7000	17.6600	17.7400	-5.638%	8	1,039	-27.959%
2026-07-24	18.8000	18.8000	18.8000	18.8000	+6.275%	2	1,037	-32.021%
2026-07-22	17.4800	17.6900	17.3500	17.6900	-3.911%	31	1,035	-27.756%
2026-07-20	18.3700	18.4100	18.3700	18.4100	-1.234%	29	1,043	-30.581%
2026-07-17	18.6200	18.7000	18.6200	18.6400	+5.014%	32	1,023	-31.438%
2026-07-16	17.0600	17.7500	17.0600	17.7500	+0.396%	5	1,001	-28.000%
2026-07-13	17.5500	17.6800	17.5500	17.6800	+4.739%	52	1,001	-27.715%
2026-07-10	17.2200	17.2500	16.8800	16.8800	-3.982%	35	1,000	-24.289%
2026-07-09	17.5800	17.5800	17.5800	17.5800	-8.246%	3	998	-27.304%
2026-07-08	18.8100	19.1600	18.8100	19.1600	+8.864%	20	998	-33.299%
2026-07-07	17.6000	17.6000	17.6000	17.6000	+1.266%	1	996	-27.386%
2026-07-06	17.5600	17.5600	17.3800	17.3800	-8.526%	10	997	-26.467%
2026-07-02	18.2500	19.0000	18.2500	19.0000	+5.732%	27	967	-32.737%
2026-07-01	17.9700	17.9700	17.9700	17.9700	-2.970%	10	967	-28.881%
2026-06-30	18.4300	18.5200	18.4300	18.5200	-2.782%	13	971	-30.994%
2026-06-29	19.3500	20.4000	18.9100	19.0500	-6.891%	88	966	-32.913%
2026-06-26	21.6000	21.6000	20.3200	20.4600	-1.823%	12	955	-37.537%
2026-06-25	20.0000	20.8900	20.0000	20.8400	-1.559%	12	948	-38.676%
2026-06-24	20.9400	21.1900	20.1900	21.1700	+0.810%	15	941	-39.632%
2026-06-23	21.8500	21.9700	20.5300	21.0000	+7.252%	16	934	-39.143%
2026-06-22	18.8800	19.5800	18.8800	19.5800	-3.404%	7	922	-34.729%
2026-06-17	20.2700	20.2700	20.2700	20.2700	+6.348%	1	918	-36.951%
2026-06-16	18.5500	19.1200	18.5400	19.0600	+2.089%	42	918	-32.949%
2026-06-15	18.8100	19.0500	18.6700	18.6700	-11.600%	80	853	-31.548%
2026-06-12	21.0200	21.3600	21.0200	21.1200	-3.164%	5	853	-39.489%
2026-06-11	22.3700	22.3700	21.8100	21.8100	-10.284%	2	853	-41.403%
2026-06-10	22.6000	24.5600	22.6000	24.3100	-3.455%	29	853	-47.429%
2026-06-09	20.6600	25.1800	20.6600	25.1800	+16.198%	2	859	-49.245%
2026-06-08	21.2900	21.8300	20.9800	21.6700	-3.817%	20	858	-41.024%
2026-06-05	20.5500	22.5300	20.5500	22.5300	+12.819%	6	855	-43.276%
2026-06-03	20.0000	20.0200	19.9100	19.9700	+5.161%	51	856	-36.004%
2026-06-01	20.5600	20.5600	18.9900	18.9900	-0.420%	119	835	-32.701%
2026-05-29	19.1600	19.3400	19.0200	19.0700	-2.455%	118	750	-32.984%
2026-05-28	19.8300	19.8300	19.5500	19.5500	-4.401%	23	694	-34.629%
2026-05-27	20.3500	20.4500	20.3500	20.4500	+0.049%	2	676	-37.506%
2026-05-26	20.2300	20.4400	20.2300	20.4400	-1.017%	8	676	-37.476%
2026-05-22	20.6500	20.6500	20.6500	20.6500	-3.505%	2	674	-38.111%
2026-05-21	22.5800	22.5800	21.4000	21.4000	-4.165%	43	674	-40.280%
2026-05-20	22.2400	22.3300	22.2400	22.3300	-3.750%	2	674	-42.768%
2026-05-19	23.2000	23.2000	23.2000	23.2000	+3.157%	1	661	-44.914%
2026-05-18	22.7500	22.7500	22.4400	22.4900	-1.833%	18	661	-43.175%
2026-05-15	22.9100	22.9100	22.9100	22.9100	+4.564%	1	661	-44.216%
2026-05-14	22.4500	22.5400	21.8800	21.9100	-3.819%	96	659	-41.670%
2026-05-13	23.0800	23.0800	22.7600	22.7800	-6.448%	31	657	-43.898%
2026-05-12	24.2900	24.3500	24.2900	24.3500	+5.503%	4	657	-47.515%
2026-05-11	23.1100	23.1800	23.0800	23.0800	-1.745%	33	657	-44.627%
2026-05-08	23.5100	23.5100	23.4900	23.4900	-2.125%	3	650	-45.594%
2026-05-06	24.2700	24.2700	24.0000	24.0000	-6.323%	22	650	-46.750%
2026-05-05	25.5300	25.6200	25.5300	25.6200	+1.065%	21	670	-50.117%
2026-05-01	25.0000	25.3500	25.0000	25.3500	-2.612%	2	675	-49.586%
2026-04-30	26.7900	26.7900	26.0300	26.0300	-5.277%	51	675	-50.903%
2026-04-29	27.8400	27.8400	27.4800	27.4800	-0.723%	5	675	-53.493%
2026-04-28	28.3800	28.3800	27.6800	27.6800	+1.541%	9	674	-53.829%
2026-04-27	27.6400	27.6400	27.2000	27.2600	-4.619%	39	673	-53.118%
2026-04-23	28.5400	28.6700	28.5400	28.5800	+1.781%	21	634	-55.283%
2026-04-22	28.1900	28.1900	27.9900	28.0800	-3.505%	7	637	-54.487%
2026-04-21	27.9800	29.1500	27.9800	29.1000	+1.217%	3	635	-56.082%
2026-04-20	29.0200	29.0200	28.7500	28.7500	+2.532%	5	635	-55.548%
2026-04-17	28.1900	28.1900	27.6000	28.0400	-5.494%	14	634	-54.422%
2026-04-16	30.0400	30.0400	29.6700	29.6700	-1.592%	21	623	-56.926%
2026-04-15	30.5700	30.6600	30.1500	30.1500	-2.992%	20	602	-57.612%
2026-04-14	31.8500	31.8500	31.0800	31.0800	-10.946%	4	583	-58.880%
2026-04-13	34.9000	34.9000	34.9000	34.9000	-0.711%	1	579	-63.381%
2026-04-10	34.1700	35.1500	34.1500	35.1500	-5.103%	13	578	-63.642%
2026-04-08	36.2600	37.0400	36.2100	37.0400	-15.876%	29	583	-65.497%
2026-04-07	44.0000	45.1600	44.0000	44.0300	+2.634%	19	564	-70.974%
2026-04-06	42.7500	42.9000	42.7500	42.9000	-2.897%	2	559	-70.210%
2026-04-02	49.0100	49.0100	44.1800	44.1800	-0.495%	9	554	-71.073%
2026-04-01	45.4800	45.4800	43.3000	44.4000	-7.210%	24	554	-71.216%
2026-03-31	50.3000	51.2800	47.8500	47.8500	-11.536%	29	550	-73.292%
2026-03-30	53.6200	54.0900	52.6600	54.0900	-1.278%	4	525	-76.373%
2026-03-27	52.4500	54.7900	51.9000	54.7900	+11.657%	34	523	-76.675%
2026-03-26	49.0700	49.0700	49.0700	49.0700	+10.918%	1	498	-73.956%
2026-03-25	44.2400	44.2400	44.2400	44.2400	-3.868%	3	497	-71.112%
2026-03-24	46.0200	46.0200	46.0200	46.0200	+3.138%	1	495	-72.229%
2026-03-23	43.1700	44.6200	42.5800	44.6200	-5.905%	10	496	-71.358%
2026-03-20	46.4200	47.4200	46.0200	47.4200	+4.266%	283	497	-73.049%
2026-03-19	46.8700	46.8700	45.4800	45.4800	+7.264%	25	496	-71.900%
2026-03-18	42.4300	42.4300	42.4000	42.4000	+5.894%	9	496	-69.858%
2026-03-17	39.9400	40.0500	39.9400	40.0400	-2.910%	26	489	-68.082%
2026-03-16	40.4700	41.2400	40.2600	41.2400	-7.430%	7	466	-69.011%
2026-03-13	43.5500	44.5500	43.5500	44.5500	+4.040%	22	470	-71.313%
2026-03-12	41.3500	42.8200	41.3500	42.8200	+8.763%	7	450	-70.154%
2026-03-11	40.2000	40.2000	39.3700	39.3700	-0.831%	23	449	-67.539%
2026-03-10	38.8000	39.7000	37.6400	39.7000	-5.183%	11	437	-67.809%
2026-03-09	43.3100	43.3100	41.1200	41.8700	+2.648%	28	434	-69.477%
2026-03-06	41.0600	41.2200	40.1900	40.7900	+12.555%	6	433	-68.669%
2026-03-05	36.0700	36.2400	36.0700	36.2400	+3.691%	2	430	-64.735%
2026-03-04	35.1800	35.3000	34.9100	34.9500	-6.401%	7	429	-63.433%
2026-03-03	40.6900	40.6900	37.1200	37.3400	+6.412%	6	427	-65.774%
2026-03-02	36.5500	36.5500	35.0900	35.0900	-1.598%	3	427	-63.579%
2026-02-27	35.9900	36.2900	35.6600	35.6600	+4.852%	5	427	-64.162%
2026-02-25	34.0100	34.0100	34.0100	34.0100	-2.856%	1	422	-62.423%
2026-02-24	36.0700	36.0700	35.0100	35.0100	-5.019%	2	422	-63.496%
2026-02-23	36.9100	36.9100	36.4000	36.8600	+4.627%	3	421	-65.328%
2026-02-20	35.2300	35.2300	35.2300	35.2300	+0.830%	1	421	-63.724%
2026-02-18	35.7500	35.7500	34.9400	34.9400	-3.320%	2	421	-63.423%
2026-02-17	37.0400	38.9700	36.1400	36.1400	+1.431%	16	421	-64.638%
2026-02-13	35.6000	35.6300	35.6000	35.6300	+6.677%	5	426	-64.131%
2026-02-11	33.4000	33.4000	33.4000	33.4000	+1.674%	5	426	-61.737%
2026-02-09	32.9000	33.0000	32.8500	32.8500	-4.617%	6	421	-61.096%
2026-02-06	36.5700	36.5700	34.4400	34.4400	-9.464%	114	418	-62.892%
2026-02-05	37.8900	38.6200	36.6000	38.0400	+5.725%	21	371	-66.404%
2026-02-04	35.0100	36.4000	35.0100	35.9800	+4.898%	14	376	-64.480%
2026-02-03	33.3300	35.4200	33.3000	34.3000	+6.987%	22	374	-62.741%
2026-02-02	33.3500	33.3500	32.0600	32.0600	-5.148%	14	372	-60.137%
2026-01-30	33.7200	35.0500	33.6800	33.8000	+0.535%	37	369	-62.189%
2026-01-29	33.7000	33.7000	33.6200	33.6200	+2.282%	26	372	-61.987%
2026-01-28	32.8700	32.8700	32.8700	32.8700	+1.482%	3	369	-61.120%
2026-01-27	32.3900	32.3900	32.3900	32.3900	+0.124%	1	372	-60.543%
2026-01-26	32.6800	32.6800	32.3500	32.3500	-2.118%	13	372	-60.495%
2026-01-22	32.8900	33.3100	32.8600	33.0500	-11.394%	6	372	-61.331%
2026-01-20	36.0700	37.3200	35.5000	37.3000	+11.677%	18	372	-65.737%
2026-01-16	33.4000	33.4000	33.4000	33.4000	+1.829%	1	379	-61.737%
2026-01-15	32.4500	32.8000	32.4500	32.8000	-5.774%	4	379	-61.037%
2026-01-14	34.5000	34.8300	34.4500	34.8100	+5.709%	408	379	-63.286%
2026-01-13	32.8400	32.9300	32.8400	32.9300	+1.761%	2	381	-61.190%
2026-01-12	32.3600	32.4000	32.3000	32.3600	-0.827%	31	381	-60.507%
2026-01-09	32.7300	32.7400	32.6300	32.6300	-2.800%	5	391	-60.834%
2026-01-07	33.5400	33.5700	33.5400	33.5700	+0.781%	20	391	-61.930%
2026-01-06	33.6300	34.0000	33.3100	33.3100	-2.971%	11	381	-61.633%
2026-01-05	34.3500	34.3500	34.0300	34.3300	-2.748%	18	372	-62.773%
2026-01-02	35.7500	35.7500	35.3000	35.3000	+4.903%	8	372	-63.796%
2025-12-30	34.0500	34.1700	33.6500	33.6500	-2.265%	22	371	-62.021%
2025-12-29	34.2400	34.4300	34.0300	34.4300	+2.045%	50	365	-62.881%
2025-12-23	34.2500	34.3200	33.7100	33.7400	-11.791%	303	315	-62.122%
2025-12-18	37.8700	38.2500	37.8700	38.2500	-1.341%	5	21	-66.588%
2025-12-16	38.7700	38.7700	38.7700	38.7700	+4.897%	1	18	-67.036%
2025-12-09	36.9600	36.9600	36.9600	36.9600	-1.754%	1	17	-65.422%
2025-12-04	37.6400	37.6400	37.6200	37.6200	-2.006%	22	17	-66.029%
2025-12-02	38.3900	38.3900	38.3900	38.3900	-2.613%	2	6	-66.710%
2025-11-26	39.4200	39.4200	39.4200	39.4200	-14.620%	1	3	-67.580%
2025-11-19	46.1700	46.1700	46.1700	46.1700	+22.532%	3	3	-72.320%
2025-11-03	37.6800	37.6800	37.6800	37.6800	+2.670%	2	2	-66.083%
2025-10-28	36.7000	36.7000	36.7000	36.7000	0.000%	2	2	-65.177%

.dark-mode .DBxrmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBxrmq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P640SPY Jun 17 2027 640.00 Put (SPY270617P00640000)option OPRA

SPY20270617P640
SPY Jun 17 2027 640.00 Put (SPY270617P00640000)
option OPRA