Dark

SPY20270617P650
SPY Jun 17 2027 650.00 Put (SPY270617P00650000)
option OPRA

EOD

Sep 10, 2026

13.80+5.828%(+0.76)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.1600	14.1600	13.5800	13.8000	+5.828%	127	3,846	0.000%
2026-09-09	13.2500	13.2500	13.0400	13.0400	+6.016%	2	3,798	+5.828%
2026-09-08	12.2100	12.4200	12.2100	12.3000	+3.535%	29	3,798	+12.195%
2026-09-04	11.7800	11.9000	11.7800	11.8800	+1.020%	27	3,805	+16.162%
2026-09-03	12.2200	12.3400	11.7400	11.7600	-6.369%	31	3,805	+17.347%
2026-09-02	12.8600	12.8600	12.5600	12.5600	-7.647%	210	3,800	+9.873%
2026-09-01	13.5500	13.7200	13.4300	13.6000	+3.817%	56	3,909	+1.471%
2026-08-31	13.4200	13.6400	13.1000	13.1000	-0.682%	29	3,894	+5.344%
2026-08-28	13.0900	13.2900	12.8000	13.1900	0.000%	21	3,893	+4.625%
2026-08-27	13.6500	13.6500	13.1800	13.1900	-6.388%	112	3,886	+4.625%
2026-08-26	14.1600	14.3500	14.0900	14.0900	-1.675%	24	3,808	-2.058%
2026-08-25	14.6100	14.6100	14.3300	14.3300	-1.782%	3,047	3,805	-3.699%
2026-08-24	14.9400	14.9400	14.5800	14.5900	+0.621%	28	6,827	-5.415%
2026-08-21	14.8200	14.8200	14.4600	14.5000	-4.480%	92	6,831	-4.828%
2026-08-20	14.8100	15.1800	14.8100	15.1800	+4.258%	11	6,777	-9.091%
2026-08-19	14.4800	14.6600	14.4300	14.5600	-3.063%	132	6,768	-5.220%
2026-08-18	15.3200	15.3200	15.0200	15.0200	+1.969%	40	6,686	-8.123%
2026-08-17	14.3600	14.7300	14.3600	14.7300	+3.151%	72	6,685	-6.314%
2026-08-14	14.4300	14.4300	14.2800	14.2800	-0.140%	48	6,676	-3.361%
2026-08-13	14.1400	14.4200	14.1400	14.3000	-1.311%	92	6,676	-3.497%
2026-08-12	14.6800	14.6800	14.4900	14.4900	-3.077%	86	6,671	-4.762%
2026-08-11	14.7300	14.9500	14.7300	14.9500	+0.741%	8	6,661	-7.692%
2026-08-10	14.7600	14.8400	14.4500	14.8400	-0.469%	226	6,663	-7.008%
2026-08-07	14.9500	14.9500	14.8000	14.9100	-0.401%	8	6,635	-7.445%
2026-08-06	15.0000	15.0200	14.9600	14.9700	+1.286%	303	6,629	-7.816%
2026-08-05	14.7300	15.0700	14.7300	14.7800	-1.335%	55	6,627	-6.631%
2026-08-04	15.9800	15.9800	14.9800	14.9800	-9.267%	106	6,607	-7.877%
2026-08-03	17.1500	17.1500	16.4600	16.5100	-6.300%	102	6,526	-16.414%
2026-07-31	18.8400	18.8400	17.6200	17.6200	-7.263%	164	6,491	-21.680%
2026-07-30	20.2900	20.4800	18.9600	19.0000	-4.234%	29	6,418	-27.368%
2026-07-29	20.0200	20.6700	19.8400	19.8400	+3.065%	6	6,422	-30.444%
2026-07-28	20.1400	20.1400	19.2000	19.2500	-3.218%	66	6,468	-28.312%
2026-07-27	19.8900	20.6500	19.8400	19.8900	-3.447%	211	6,458	-30.618%
2026-07-24	20.0000	20.6000	20.0000	20.6000	-1.905%	86	6,347	-33.010%
2026-07-23	20.9900	21.0000	20.9900	21.0000	+10.178%	6	6,347	-34.286%
2026-07-22	19.1400	19.2700	18.7300	19.0600	+0.316%	8	6,347	-27.597%
2026-07-21	19.1900	19.1900	18.9000	19.0000	-1.961%	78	6,352	-27.368%
2026-07-20	19.3800	19.3800	19.3800	19.3800	-5.693%	2	6,357	-28.793%
2026-07-17	21.2800	21.2800	19.9700	20.5500	+9.483%	203	6,359	-32.847%
2026-07-16	18.8400	18.8400	18.7700	18.7700	+1.900%	103	6,316	-26.478%
2026-07-15	18.4100	18.4200	18.4100	18.4200	-2.021%	2	6,227	-25.081%
2026-07-14	18.8000	18.8000	18.8000	18.8000	+0.106%	1	6,229	-26.596%
2026-07-13	18.6000	18.9300	18.6000	18.7800	+1.844%	45	6,228	-26.518%
2026-07-10	18.5000	18.9300	18.4000	18.4400	-2.071%	282	6,199	-25.163%
2026-07-09	19.3100	19.7000	18.8100	18.8300	-10.333%	163	6,059	-26.713%
2026-07-08	20.2500	21.0000	20.2500	21.0000	+7.803%	12	5,931	-34.286%
2026-07-07	19.1600	19.7400	19.0000	19.4800	+3.452%	398	5,921	-29.158%
2026-07-06	19.2700	19.2700	18.8000	18.8300	-6.597%	180	5,960	-26.713%
2026-07-02	20.4600	20.4600	20.1500	20.1600	+5.495%	11	5,797	-31.548%
2026-07-01	19.6600	19.6600	19.1100	19.1100	-1.698%	30	5,797	-27.786%
2026-06-30	20.3600	20.3800	19.4400	19.4400	-5.263%	64	5,796	-29.012%
2026-06-29	21.2000	21.2000	20.5200	20.5200	-8.962%	16	5,797	-32.749%
2026-06-26	22.4900	22.5400	21.9800	22.5400	+0.446%	10	5,800	-38.776%
2026-06-25	22.2600	22.5700	22.2600	22.4400	-1.794%	150	5,805	-38.503%
2026-06-24	22.7500	23.2300	21.7800	22.8500	+2.928%	18	5,943	-39.606%
2026-06-23	23.6100	23.7000	22.2000	22.2000	+6.322%	204	5,973	-37.838%
2026-06-22	21.0500	21.1800	20.8800	20.8800	-0.382%	6	5,937	-33.908%
2026-06-18	20.7600	20.9600	20.7600	20.9600	-5.543%	19	5,914	-34.160%
2026-06-17	20.5600	22.1900	20.5600	22.1900	+8.086%	59	5,914	-37.810%
2026-06-16	20.0600	20.5500	20.0000	20.5300	+1.987%	152	5,914	-32.781%
2026-06-15	20.3300	20.3700	20.0800	20.1300	-11.633%	137	5,887	-31.446%
2026-06-12	23.2900	23.8400	22.7800	22.7800	-4.885%	7	5,887	-39.421%
2026-06-11	27.0000	27.0000	23.9500	23.9500	-8.727%	133	5,887	-42.380%
2026-06-10	25.0000	26.5100	24.0300	26.2400	+5.170%	193	5,783	-47.409%
2026-06-09	22.2500	26.6000	22.2500	24.9500	+6.125%	11	5,816	-44.689%
2026-06-08	23.1200	23.5100	22.5200	23.5100	-3.766%	32	5,816	-41.302%
2026-06-05	21.8700	25.0000	21.8700	24.4300	+18.420%	36	5,817	-43.512%
2026-06-04	21.6200	21.6200	20.6300	20.6300	-3.598%	34	5,803	-33.107%
2026-06-03	21.3800	21.6200	21.1500	21.4000	+3.382%	32	5,799	-35.514%
2026-06-02	20.8900	20.9400	20.6500	20.7000	+0.194%	87	5,799	-33.333%
2026-06-01	21.0000	21.0000	20.4100	20.6600	+0.389%	126	5,763	-33.204%
2026-05-29	20.7100	20.7700	20.4600	20.5800	-2.233%	141	5,812	-32.945%
2026-05-28	22.0400	22.0400	21.0500	21.0500	-4.188%	27	5,716	-34.442%
2026-05-27	22.1400	22.1500	21.9700	21.9700	+0.182%	62	5,716	-37.187%
2026-05-26	21.8100	22.1900	21.7700	21.9300	-3.222%	22	5,663	-37.073%
2026-05-22	22.5800	22.6600	22.2500	22.6600	-1.905%	28	5,661	-39.100%
2026-05-21	23.8700	23.8700	23.1000	23.1000	-7.858%	10	5,650	-40.260%
2026-05-19	24.5000	25.0700	24.5000	25.0700	+2.243%	7	5,650	-44.954%
2026-05-18	24.7500	25.0000	24.1000	24.5200	-1.129%	1,278	5,648	-43.719%
2026-05-15	25.1300	25.1900	24.2900	24.8000	+5.085%	3,050	5,648	-44.355%
2026-05-14	24.4000	24.4000	23.5700	23.6000	-4.260%	10	1,670	-41.525%
2026-05-13	24.9100	24.9200	24.5200	24.6500	-2.183%	10	1,667	-44.016%
2026-05-12	26.1500	26.1500	25.1800	25.2000	0.000%	393	1,667	-45.238%
2026-05-11	25.0100	25.2000	24.7300	25.2000	+0.519%	88	1,667	-45.238%
2026-05-08	25.5700	25.5700	25.0700	25.0700	-3.910%	103	1,266	-44.954%
2026-05-07	25.6400	26.1000	25.4300	26.0900	+1.124%	58	1,285	-47.106%
2026-05-06	26.4900	26.5200	25.8000	25.8000	-5.598%	27	1,236	-46.512%
2026-05-05	27.6600	27.6600	27.3300	27.3300	-5.433%	28	1,228	-49.506%
2026-05-04	28.1500	29.1600	28.1500	28.9000	+4.408%	37	1,228	-52.249%
2026-05-01	27.2000	27.6900	27.2000	27.6800	-1.108%	47	1,221	-50.145%
2026-04-30	29.1200	29.6200	27.9900	27.9900	-7.041%	20	1,221	-50.697%
2026-04-29	30.2500	30.2500	29.7100	30.1100	-1.408%	11	1,219	-54.168%
2026-04-28	30.4600	30.5400	30.3700	30.5400	+4.090%	3	1,211	-54.813%
2026-04-27	29.7800	29.7800	29.3400	29.3400	-1.774%	2	1,210	-52.965%
2026-04-24	29.7000	29.8700	29.7000	29.8700	-2.767%	2	1,210	-53.800%
2026-04-23	30.2900	30.7200	30.0600	30.7200	+1.119%	11	1,209	-55.078%
2026-04-22	30.3200	30.3800	30.2600	30.3800	-5.122%	22	1,208	-54.575%
2026-04-21	30.1900	32.0300	30.1900	32.0200	+4.709%	3	1,198	-56.902%
2026-04-20	31.1000	31.1000	30.5800	30.5800	+0.361%	23	1,198	-54.872%
2026-04-17	30.2000	30.4700	29.6500	30.4700	-4.152%	165	1,175	-54.710%
2026-04-16	32.7700	32.7700	31.7900	31.7900	-3.286%	33	1,183	-56.590%
2026-04-15	33.0200	33.5000	32.8500	32.8700	-2.085%	165	1,151	-58.016%
2026-04-14	34.0000	34.0000	33.4700	33.5700	-6.308%	12	1,070	-58.892%
2026-04-13	38.5400	38.5400	35.8300	35.8300	-5.586%	87	1,067	-61.485%
2026-04-10	37.5500	37.9500	37.4700	37.9500	+1.525%	66	984	-63.636%
2026-04-09	38.8800	38.8800	37.3800	37.3800	-6.550%	171	937	-63.082%
2026-04-08	39.1900	40.1100	39.1400	40.0000	-14.163%	94	1,042	-65.500%
2026-04-07	47.9100	47.9100	46.6000	46.6000	+1.304%	24	1,038	-70.386%
2026-04-06	46.9800	46.9800	46.0000	46.0000	-4.406%	7	1,026	-70.000%
2026-04-02	48.2400	48.6200	48.0000	48.1200	+1.008%	36	1,022	-71.322%
2026-04-01	49.0000	49.0000	46.7700	47.6400	-6.036%	9	1,022	-71.033%
2026-03-31	55.1200	55.1200	50.4900	50.7000	-16.516%	120	1,021	-72.781%
2026-03-30	57.2000	60.7300	57.2000	60.7300	+3.723%	6	1,051	-77.276%
2026-03-27	55.7700	58.6600	55.7700	58.5500	+11.037%	110	1,050	-76.430%
2026-03-26	50.0400	52.7300	49.9500	52.7300	+10.870%	13	1,039	-73.829%
2026-03-25	47.4300	47.5600	47.2000	47.5600	-4.880%	47	1,047	-70.984%
2026-03-24	50.0200	50.0200	48.0000	50.0000	+5.485%	103	1,081	-72.400%
2026-03-23	47.1000	49.0000	46.0100	47.4000	-10.482%	20	1,001	-70.886%
2026-03-20	50.0000	52.9500	49.8400	52.9500	+9.220%	115	1,004	-73.938%
2026-03-19	49.1200	49.6300	48.2700	48.4800	+5.231%	39	940	-71.535%
2026-03-18	45.5300	46.2500	45.5300	46.0700	+5.786%	10	940	-70.046%
2026-03-16	43.5500	43.5500	43.5500	43.5500	-8.508%	1	940	-68.312%
2026-03-13	46.9900	47.6000	46.9900	47.6000	+6.512%	2	940	-71.008%
2026-03-12	44.1100	45.5600	44.1100	44.6900	+5.128%	25	940	-69.121%
2026-03-11	42.8700	42.8700	42.5100	42.5100	+2.955%	3	939	-67.537%
2026-03-10	41.5500	41.8100	39.9400	41.2900	-8.040%	5	942	-66.578%
2026-03-09	46.4000	47.7000	44.8300	44.9000	+0.425%	16	942	-69.265%
2026-03-06	43.5000	44.7100	43.0200	44.7100	+7.090%	16	951	-69.134%
2026-03-05	41.7000	41.7500	41.7000	41.7500	+11.185%	2	943	-66.946%
2026-03-04	38.5000	38.5000	37.5000	37.5500	-6.429%	14	942	-63.249%
2026-03-03	42.9000	44.6900	39.8700	40.1300	+1.749%	110	940	-65.612%
2026-03-02	40.0600	40.0600	39.4400	39.4400	+0.612%	2	852	-65.010%
2026-02-27	38.8800	39.3100	38.8800	39.2000	+5.803%	137	852	-64.796%
2026-02-26	37.0500	37.0500	37.0500	37.0500	-1.698%	1	796	-62.753%
2026-02-24	39.2900	39.2900	37.6900	37.6900	+1.590%	11	796	-63.386%
2026-02-20	38.2000	38.6100	36.9000	37.1000	-5.405%	50	794	-62.803%
2026-02-19	38.9000	39.3100	38.9000	39.2200	+2.109%	21	781	-64.814%
2026-02-18	38.7000	38.7100	37.2500	38.4100	-1.664%	35	777	-64.072%
2026-02-17	41.5000	41.5000	38.7400	39.0600	-3.674%	12	766	-64.670%
2026-02-13	41.1200	41.1200	38.4900	40.5500	+4.510%	50	727	-65.968%
2026-02-12	38.8000	38.8000	38.8000	38.8000	+7.778%	3	727	-64.433%
2026-02-11	35.9500	36.0000	35.9500	36.0000	+0.139%	2	729	-61.667%
2026-02-10	35.2500	35.9500	35.2500	35.9500	+1.986%	13	728	-61.613%
2026-02-09	36.5500	36.5500	35.2500	35.2500	-3.530%	16	727	-60.851%
2026-02-06	38.1000	38.1000	36.5400	36.5400	-8.673%	109	722	-62.233%
2026-02-05	41.1900	41.1900	40.0100	40.0100	+7.409%	16	689	-65.509%
2026-02-04	37.2500	37.2500	37.2500	37.2500	-2.128%	5	679	-62.953%
2026-02-03	34.3500	38.1400	34.3500	38.0600	+10.127%	26	679	-63.741%
2026-02-02	36.0800	36.0800	34.4900	34.5600	-5.600%	19	661	-60.069%
2026-01-30	36.2000	36.6100	36.2000	36.6100	+1.441%	5	653	-62.305%
2026-01-29	38.0000	38.0000	36.0900	36.0900	+1.519%	14	651	-61.762%
2026-01-28	34.6700	35.5500	34.6700	35.5500	+2.835%	9	653	-61.181%
2026-01-27	34.8000	34.8000	34.5700	34.5700	-1.369%	8	653	-60.081%
2026-01-26	35.4900	35.4900	34.7500	35.0500	-9.197%	23	647	-60.628%
2026-01-21	39.2600	39.2600	38.4300	38.6000	+9.628%	278	647	-64.249%
2026-01-16	35.5800	35.8000	35.2100	35.2100	-1.012%	77	411	-60.807%
2026-01-15	34.8200	35.7000	34.8200	35.5700	-4.021%	654	411	-61.203%
2026-01-14	36.2800	37.6000	36.2800	37.0600	+4.218%	6	55	-62.763%
2026-01-13	35.0000	35.5600	35.0000	35.5600	+3.072%	5	53	-61.192%
2026-01-12	35.4300	35.4300	34.4000	34.5000	-0.519%	7	51	-60.000%
2026-01-09	35.0400	35.0400	34.6800	34.6800	-3.425%	19	50	-60.208%
2026-01-07	35.9100	35.9100	35.9100	35.9100	+0.448%	2	44	-61.571%
2026-01-06	36.4600	36.4600	35.7500	35.7500	-3.169%	7	42	-61.399%
2026-01-05	36.9200	36.9200	36.9200	36.9200	+0.737%	1	38	-62.622%
2025-12-29	36.6500	36.6500	36.6500	36.6500	+1.890%	1	38	-62.347%
2025-12-24	35.9700	35.9700	35.9700	35.9700	-1.962%	1	39	-61.635%
2025-12-23	36.6900	36.6900	36.6900	36.6900	-0.623%	1	39	-62.388%
2025-12-22	37.0000	37.0000	36.9200	36.9200	-7.469%	2	38	-62.622%
2025-12-19	39.9000	39.9000	39.9000	39.9000	-2.349%	1	36	-65.414%
2025-12-18	41.0500	41.0500	40.8600	40.8600	-4.130%	3	37	-66.226%
2025-12-17	42.1300	42.6800	42.1300	42.6200	+1.476%	5	36	-67.621%
2025-12-16	41.3400	42.0000	41.0900	42.0000	+4.063%	4	36	-67.143%
2025-12-15	40.6900	40.6900	40.3600	40.3600	+0.523%	3	34	-65.808%
2025-12-12	38.3600	40.1500	38.3600	40.1500	+5.160%	3	33	-65.629%
2025-12-11	38.3000	38.3000	38.1800	38.1800	-1.775%	2	30	-63.855%
2025-12-05	38.8700	38.8700	38.8700	38.8700	-3.453%	6	29	-64.497%
2025-12-04	40.2900	40.2900	40.2600	40.2600	-0.445%	2	23	-65.723%
2025-12-01	41.7300	41.7300	40.4400	40.4400	-2.788%	2	23	-65.875%
2025-11-28	41.6000	41.6000	41.6000	41.6000	-1.070%	1	24	-66.827%
2025-11-26	42.1700	42.1800	42.0500	42.0500	-7.215%	12	14	-67.182%
2025-11-25	45.3200	45.3200	45.3200	45.3200	-0.110%	1	14	-69.550%
2025-11-24	48.4900	48.4900	45.3700	45.3700	-4.444%	2	14	-69.583%
2025-11-20	43.6700	47.4800	43.6700	47.4800	-0.773%	2	14	-70.935%
2025-11-18	47.8500	47.8500	47.8500	47.8500	-1.034%	6	14	-71.160%
2025-11-17	47.7400	48.3500	47.5600	48.3500	+8.554%	7	10	-71.458%
2025-11-13	42.7100	44.5400	42.7100	44.5400	+5.972%	15	8	-69.017%
2025-11-10	42.0300	42.0300	42.0300	42.0300	-10.536%	1	5	-67.166%
2025-11-07	46.9800	46.9800	46.9800	46.9800	+19.420%	1	5	-70.626%
2025-10-29	39.3400	39.3400	39.3400	39.3400	+1.027%	1	4	-64.921%
2025-10-28	39.2100	39.2100	38.9400	38.9400	-1.218%	2	3	-64.561%
2025-10-27	39.4000	39.4200	39.4000	39.4200	0.000%	2	1	-64.992%

.dark-mode .RKF1TZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RKF1TZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P650SPY Jun 17 2027 650.00 Put (SPY270617P00650000)option OPRA

SPY20270617P650
SPY Jun 17 2027 650.00 Put (SPY270617P00650000)
option OPRA