Dark

SPY20270617P645
SPY Jun 17 2027 645.00 Put (SPY270617P00645000)
option OPRA

EOD

Sep 9, 2026

12.60+4.651%(+0.56)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.3800	12.6000	12.3800	12.6000	+4.651%	272	2,477	0.000%
2026-09-08	12.0400	12.0400	12.0400	12.0400	+5.707%	1	2,323	+4.651%
2026-09-04	11.2900	11.3900	11.2900	11.3900	+0.264%	201	2,324	+10.623%
2026-09-03	11.7900	11.7900	11.3200	11.3600	-8.239%	25	2,324	+10.915%
2026-09-02	12.8700	12.8700	12.3800	12.3800	-4.549%	2	2,303	+1.777%
2026-09-01	12.9700	12.9700	12.9700	12.9700	+2.206%	10	2,302	-2.853%
2026-08-31	12.6900	12.6900	12.6900	12.6900	-0.314%	20	2,292	-0.709%
2026-08-28	12.3900	12.7300	12.3900	12.7300	-0.157%	2	2,312	-1.021%
2026-08-27	12.7500	12.7500	12.7500	12.7500	-8.798%	189	2,310	-1.176%
2026-08-24	14.0100	14.1600	13.9800	13.9800	-0.214%	24	2,310	-9.871%
2026-08-19	14.0100	14.0100	14.0100	14.0100	-2.978%	2	2,293	-10.064%
2026-08-18	14.7600	14.7600	14.3900	14.4400	+2.194%	6	2,297	-12.742%
2026-08-17	13.8600	14.1300	13.8600	14.1300	+2.614%	58	2,293	-10.828%
2026-08-14	13.7700	13.7700	13.7700	13.7700	+0.073%	1	2,235	-8.497%
2026-08-13	13.8500	13.8500	13.7600	13.7600	-1.924%	72	2,234	-8.430%
2026-08-12	14.0300	14.0300	14.0300	14.0300	-0.848%	21	2,162	-10.192%
2026-08-11	14.1500	14.1500	14.1500	14.1500	+1.872%	14	2,141	-10.954%
2026-08-10	13.8900	13.8900	13.8900	13.8900	-1.699%	45	2,141	-9.287%
2026-08-07	14.2200	14.2200	14.1300	14.1300	-1.739%	16	2,096	-10.828%
2026-08-06	14.2700	14.4800	14.2700	14.3800	-2.508%	358	2,082	-12.378%
2026-08-04	15.3300	15.3300	14.7500	14.7500	-6.527%	17	2,295	-14.576%
2026-08-03	15.8300	15.8300	15.7800	15.7800	-9.101%	2	2,310	-20.152%
2026-07-31	17.6400	17.6400	17.3600	17.3600	-6.767%	56	2,309	-27.419%
2026-07-29	18.6200	18.6200	18.6200	18.6200	-3.673%	1	2,253	-32.331%
2026-07-24	19.3300	19.3300	19.3300	19.3300	+9.830%	3	2,252	-34.816%
2026-07-15	17.6000	17.6000	17.6000	17.6000	-3.084%	149	2,255	-28.409%
2026-07-13	18.1600	18.1600	18.1600	18.1600	+1.283%	2	2,332	-30.617%
2026-07-10	17.9000	17.9300	17.9000	17.9300	-10.973%	3	2,332	-29.727%
2026-07-08	19.9000	20.1400	19.9000	20.1400	+8.983%	6	2,333	-37.438%
2026-07-06	18.4800	18.4800	18.4800	18.4800	-7.136%	1	2,332	-31.818%
2026-07-02	18.3500	19.9000	18.3500	19.9000	+8.329%	12	2,334	-36.683%
2026-07-01	18.3700	18.3700	18.3700	18.3700	-1.765%	28	2,334	-31.410%
2026-06-30	19.3000	19.3000	18.7000	18.7000	-6.030%	10	2,364	-32.620%
2026-06-29	19.9000	19.9000	19.9000	19.9000	-9.132%	3	2,365	-36.683%
2026-06-26	22.8200	22.9200	21.9000	21.9000	+1.483%	9	2,365	-42.466%
2026-06-25	21.6900	21.6900	21.5800	21.5800	-4.089%	3	2,367	-41.613%
2026-06-24	21.6000	22.5000	21.6000	22.5000	+3.116%	5	2,364	-44.000%
2026-06-23	22.5800	22.5800	21.8200	21.8200	+6.699%	7	2,365	-42.255%
2026-06-22	19.4500	20.4500	19.4500	20.4500	-4.884%	15	2,358	-38.386%
2026-06-17	20.1000	21.5000	20.1000	21.5000	+8.149%	15	2,355	-41.395%
2026-06-16	19.8800	19.8800	19.8800	19.8800	+1.896%	1	2,355	-36.620%
2026-06-15	19.5300	19.5800	19.4500	19.5100	-10.216%	552	2,344	-35.418%
2026-06-12	22.4000	22.8200	21.7000	21.7300	-15.283%	19	2,344	-42.016%
2026-06-11	24.5400	25.6500	24.5400	25.6500	+0.117%	5	2,344	-50.877%
2026-06-10	24.3300	25.6200	24.3300	25.6200	+6.706%	29	2,343	-50.820%
2026-06-09	21.4000	24.4000	21.4000	24.0100	+6.711%	31	2,350	-47.522%
2026-06-08	22.2000	22.5000	22.1800	22.5000	-4.010%	6	2,332	-44.000%
2026-06-05	22.8200	23.4400	22.8200	23.4400	+17.907%	9	2,330	-46.246%
2026-06-04	20.4800	20.4800	19.8800	19.8800	-4.331%	38	2,328	-36.620%
2026-06-03	20.6800	20.7800	20.4800	20.7800	+3.589%	27	2,318	-39.365%
2026-06-02	20.1000	20.1000	20.0200	20.0600	+0.602%	90	2,318	-37.188%
2026-06-01	19.9000	20.0300	19.7500	19.9400	+0.809%	12	2,316	-36.810%
2026-05-29	19.8000	19.8000	19.7000	19.7800	-2.753%	21	2,313	-36.299%
2026-05-28	21.3100	21.3100	20.3100	20.3400	-5.483%	11	2,311	-38.053%
2026-05-22	21.5900	21.5900	21.5200	21.5200	-3.714%	8	2,311	-41.450%
2026-05-21	22.3500	22.3500	22.3500	22.3500	-2.614%	7	2,305	-43.624%
2026-05-20	22.9000	22.9500	22.9000	22.9500	-6.058%	14	2,305	-45.098%
2026-05-15	24.4300	24.4300	24.4300	24.4300	+3.342%	7	2,301	-48.424%
2026-05-13	23.9600	23.9800	23.6400	23.6400	-7.075%	15	2,308	-46.701%
2026-05-12	25.0400	25.4400	25.0400	25.4400	+6.399%	5	2,308	-50.472%
2026-05-11	24.1600	24.2000	23.9100	23.9100	-1.198%	33	2,308	-47.302%
2026-05-08	24.4000	24.5900	24.2000	24.2000	-4.006%	23	2,292	-47.934%
2026-05-07	25.2100	25.2100	25.2100	25.2100	+2.065%	2	2,289	-50.020%
2026-05-06	25.5400	25.5400	24.7000	24.7000	-6.191%	34	2,292	-48.988%
2026-05-05	26.4500	26.7200	26.3300	26.3300	-4.636%	27	2,281	-52.146%
2026-05-04	27.0200	27.6500	26.5900	27.6100	+6.397%	46	2,269	-54.364%
2026-05-01	25.9500	25.9500	25.9500	25.9500	-4.455%	2	2,252	-51.445%
2026-04-30	27.8500	27.8500	27.1600	27.1600	-6.667%	14	2,252	-53.608%
2026-04-28	29.2000	29.2000	29.1000	29.1000	+3.191%	12	2,243	-56.701%
2026-04-27	28.4000	28.4000	28.2000	28.2000	-1.053%	6	2,250	-55.319%
2026-04-24	28.7500	28.7500	28.5000	28.5000	-3.781%	8	2,246	-55.789%
2026-04-23	28.7500	29.6200	28.7500	29.6200	+2.244%	16	2,238	-57.461%
2026-04-22	29.3000	29.3000	28.9700	28.9700	-6.548%	6	2,238	-56.507%
2026-04-21	30.2800	31.0000	30.2800	31.0000	+4.027%	9	2,238	-59.355%
2026-04-20	29.3800	29.8000	29.3800	29.8000	+2.759%	2	2,238	-57.718%
2026-04-17	29.3000	29.3400	29.0000	29.0000	-6.692%	7	2,238	-56.552%
2026-04-16	31.5900	31.5900	31.0800	31.0800	-0.608%	3	2,232	-59.459%
2026-04-15	31.6000	31.9200	31.2700	31.2700	-3.398%	809	2,232	-59.706%
2026-04-14	33.0200	33.0400	32.2000	32.3700	-10.382%	941	2,242	-61.075%
2026-04-13	37.2000	37.2000	36.1200	36.1200	-0.905%	5	1,704	-65.116%
2026-04-10	36.2000	36.6900	36.2000	36.4500	+1.419%	37	1,701	-65.432%
2026-04-09	36.2300	36.2300	35.9400	35.9400	-4.237%	16	1,682	-64.942%
2026-04-08	37.6800	38.4100	37.5300	37.5300	-19.979%	5	1,682	-66.427%
2026-04-07	46.4300	46.9000	45.7600	46.9000	+5.275%	7	1,686	-73.134%
2026-04-06	45.0000	45.0000	44.5500	44.5500	-2.729%	6	1,688	-71.717%
2026-04-02	50.4900	50.4900	45.8000	45.8000	+1.552%	9	1,681	-72.489%
2026-04-01	45.1000	45.1000	45.1000	45.1000	-8.723%	1	1,681	-72.062%
2026-03-31	52.3700	53.2900	49.4100	49.4100	-14.766%	5	1,682	-74.499%
2026-03-30	57.0900	57.9700	56.9600	57.9700	+4.019%	3	1,679	-78.265%
2026-03-27	52.7500	55.7300	52.7400	55.7300	+9.275%	19	1,678	-77.391%
2026-03-26	47.5000	51.0000	47.5000	51.0000	-1.961%	92	1,683	-75.294%
2026-03-20	48.6100	52.0200	48.6100	52.0200	+10.329%	7	1,665	-75.779%
2026-03-19	47.5700	47.5700	47.1500	47.1500	+9.270%	4	1,663	-73.277%
2026-03-12	43.1500	43.1500	43.1500	43.1500	+6.754%	2	1,663	-70.800%
2026-03-10	39.9600	40.4200	39.9600	40.4200	-6.780%	6	1,663	-68.827%
2026-03-09	45.1400	45.1400	43.3600	43.3600	+0.837%	2	1,657	-70.941%
2026-03-06	41.6900	43.0000	41.6800	43.0000	+10.796%	5	1,657	-70.698%
2026-03-05	38.8100	38.8100	38.8100	38.8100	+6.650%	4	1,661	-67.534%
2026-03-04	36.3900	36.3900	36.3900	36.3900	-5.920%	1	1,657	-65.375%
2026-03-03	39.8300	39.8300	38.4600	38.6800	+1.098%	32	1,658	-67.425%
2026-02-23	38.2600	38.2600	38.2600	38.2600	+12.265%	6	1,638	-67.067%
2026-02-11	34.0800	34.0800	34.0800	34.0800	-1.045%	6	1,633	-63.028%
2026-02-09	34.1000	34.4400	34.0600	34.4400	-4.386%	7	1,633	-63.415%
2026-02-06	36.7000	36.7000	36.0200	36.0200	-8.671%	8	1,632	-65.019%
2026-02-05	38.7100	39.4400	38.7100	39.4400	+8.860%	9	1,624	-68.053%
2026-02-04	35.8400	36.4000	35.8400	36.2300	+1.088%	5	1,619	-65.222%
2026-02-03	34.7300	36.0500	34.7300	35.8400	+7.466%	19	1,617	-64.844%
2026-02-02	34.0300	34.0300	33.3200	33.3500	-4.551%	16	1,598	-62.219%
2026-01-30	34.9300	35.2800	34.9100	34.9400	+0.287%	36	1,603	-63.938%
2026-01-29	34.9200	34.9200	34.8400	34.8400	+3.876%	13	1,608	-63.835%
2026-01-26	33.5800	33.5800	33.5400	33.5400	-11.551%	10	1,602	-62.433%
2026-01-21	37.9200	37.9200	37.9200	37.9200	+11.924%	1,500	1,602	-66.772%
2026-01-12	33.8800	33.8800	33.8800	33.8800	+1.134%	6	102	-62.810%
2026-01-09	33.9300	33.9300	33.5000	33.5000	-3.874%	29	96	-62.388%
2025-12-26	34.8500	34.8500	34.8500	34.8500	-0.143%	66	70	-63.845%
2025-12-23	34.9000	34.9000	34.9000	34.9000	-8.972%	1	4	-63.897%
2025-12-11	38.3400	38.3400	38.3400	38.3400	-1.516%	1	5	-67.136%
2025-12-04	38.9600	38.9600	38.9300	38.9300	+0.232%	2	4	-67.634%
2025-12-01	40.0300	40.0300	38.8400	38.8400	-8.590%	2	4	-67.559%
2025-11-25	42.4900	42.4900	42.4900	42.4900	-3.366%	1	3	-70.346%
2025-11-24	43.9700	43.9700	43.9700	43.9700	+8.088%	1	2	-71.344%
2025-11-10	40.6800	40.6800	40.6800	40.6800	+3.196%	1	2	-69.027%
2025-10-30	39.4200	39.4200	39.4200	39.4200	0.000%	1	1	-68.037%

.dark-mode .H14nkX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H14nkX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P645SPY Jun 17 2027 645.00 Put (SPY270617P00645000)option OPRA

SPY20270617P645
SPY Jun 17 2027 645.00 Put (SPY270617P00645000)
option OPRA