Dark

SPY20270617P660
SPY Jun 17 2027 660.00 Put (SPY270617P00660000)
option OPRA

EOD

Sep 10, 2026

14.88+4.348%(+0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.0500	15.0500	14.8800	14.8800	+4.348%	2	4,043	0.000%
2026-09-09	14.5900	14.5900	14.2300	14.2600	+3.860%	311	4,042	+4.348%
2026-09-08	13.3900	13.7300	13.3900	13.7300	+6.269%	179	3,781	+8.376%
2026-09-04	12.8300	12.9200	12.7400	12.9200	+0.077%	29	3,600	+15.170%
2026-09-03	13.3500	13.3500	12.9100	12.9100	-9.783%	8	3,600	+15.259%
2026-08-31	14.7900	14.7900	14.3100	14.3100	-0.969%	112	3,598	+3.983%
2026-08-28	14.0600	14.4500	13.8800	14.4500	+1.049%	12	3,635	+2.976%
2026-08-27	14.3000	14.3000	14.3000	14.3000	-5.921%	1	3,634	+4.056%
2026-08-26	15.2000	15.2000	15.2000	15.2000	-2.439%	1	3,634	-2.105%
2026-08-25	15.5800	15.5800	15.5800	15.5800	-1.392%	100	3,633	-4.493%
2026-08-24	15.8000	15.8000	15.8000	15.8000	-2.529%	1	3,548	-5.823%
2026-08-20	16.2100	16.2100	16.2100	16.2100	+2.014%	1	3,548	-8.205%
2026-08-19	15.9000	15.9000	15.8900	15.8900	-4.392%	3	3,548	-6.356%
2026-08-18	16.6200	16.6200	16.6200	16.6200	+3.810%	1	3,547	-10.469%
2026-08-17	15.6500	16.0100	15.6300	16.0100	+2.826%	52	3,546	-7.058%
2026-08-14	15.6100	15.6300	15.5700	15.5700	+0.581%	70	3,496	-4.432%
2026-08-13	15.2700	15.6100	15.2700	15.4800	-1.464%	18	3,495	-3.876%
2026-08-12	15.8000	15.8100	15.7100	15.7100	-2.785%	38	3,482	-5.283%
2026-08-11	16.1600	16.1600	16.1600	16.1600	+1.126%	2	3,445	-7.921%
2026-08-10	15.8000	15.9800	15.6700	15.9800	-0.436%	63	3,447	-6.884%
2026-08-07	16.0000	16.1600	15.9700	16.0500	-0.311%	16	3,385	-7.290%
2026-08-06	16.2400	16.3700	16.1000	16.1000	-0.433%	17	3,387	-7.578%
2026-08-05	16.1100	16.1700	16.1100	16.1700	-0.124%	41	3,387	-7.978%
2026-08-04	16.4000	16.4000	16.1900	16.1900	-9.503%	71	3,350	-8.091%
2026-08-03	17.9500	17.9500	17.8900	17.8900	-6.580%	40	3,284	-16.825%
2026-07-31	19.9400	19.9400	19.1500	19.1500	-13.073%	32	3,263	-22.298%
2026-07-30	22.0300	22.0300	22.0300	22.0300	-4.673%	1	3,259	-32.456%
2026-07-29	22.6400	23.1100	21.7800	23.1100	+11.967%	62	3,259	-35.612%
2026-07-28	20.6400	20.6400	20.6400	20.6400	+0.389%	1	3,206	-27.907%
2026-07-22	20.5600	20.5600	20.5600	20.5600	-7.094%	1	3,207	-27.626%
2026-07-17	22.1300	22.1600	22.0400	22.1300	+6.445%	6	3,207	-32.761%
2026-07-16	20.0900	20.7900	20.0900	20.7900	+4.683%	4	3,205	-28.427%
2026-07-15	19.8600	19.8600	19.8600	19.8600	-2.119%	1	3,205	-25.076%
2026-07-14	20.2700	20.2900	20.2700	20.2900	-2.919%	11	3,205	-26.663%
2026-07-13	20.2000	20.9200	20.1800	20.9000	+3.928%	22	3,194	-28.804%
2026-07-10	20.1100	20.1100	20.1100	20.1100	-1.614%	1	3,180	-26.007%
2026-07-09	20.3400	20.4400	20.3400	20.4400	-3.947%	6	3,179	-27.202%
2026-07-08	21.2800	21.2800	21.2800	21.2800	+3.051%	10	3,175	-30.075%
2026-07-07	20.5700	20.6500	20.5700	20.6500	-5.101%	15	3,169	-27.942%
2026-07-02	21.7600	21.7600	21.7600	21.7600	+3.275%	1	3,160	-31.618%
2026-07-01	20.7500	21.1100	20.6700	21.0700	-3.260%	37	3,160	-29.378%
2026-06-30	21.8300	21.8300	21.3300	21.7800	-8.603%	4	3,150	-31.680%
2026-06-26	24.8100	24.8100	23.8300	23.8300	-2.615%	24	3,148	-37.558%
2026-06-25	24.4700	24.4700	24.4700	24.4700	-2.626%	3	3,148	-39.191%
2026-06-24	24.0400	25.1300	24.0400	25.1300	+2.571%	5	3,145	-40.788%
2026-06-23	24.2200	24.5000	24.2200	24.5000	+12.385%	37	3,140	-39.265%
2026-06-22	21.9300	21.9300	21.8000	21.8000	-3.922%	141	3,105	-31.743%
2026-06-18	22.6900	22.6900	22.6900	22.6900	-5.419%	1	2,966	-34.420%
2026-06-17	23.5700	23.9900	23.5700	23.9900	+8.161%	3	2,966	-37.974%
2026-06-16	22.0500	22.1800	21.9800	22.1800	+1.743%	11	2,966	-32.913%
2026-06-15	21.9800	21.9800	21.7600	21.8000	-12.590%	13	2,961	-31.743%
2026-06-12	25.6800	25.6800	24.8400	24.9400	-1.384%	3	2,961	-40.337%
2026-06-11	27.7500	27.7800	25.2900	25.2900	-12.065%	24	2,961	-41.163%
2026-06-10	27.0400	28.8400	27.0400	28.7600	+10.615%	2,032	2,942	-48.261%
2026-06-09	23.9800	27.2800	23.9800	26.0000	+4.544%	78	2,936	-42.769%
2026-06-08	24.7300	24.8900	24.7300	24.8700	-4.931%	3	2,897	-40.169%
2026-06-05	23.3900	26.3400	23.3900	26.1600	+13.100%	188	2,896	-43.119%
2026-06-04	23.5100	23.5300	23.1300	23.1300	+0.347%	11	2,880	-35.668%
2026-06-03	22.8600	23.1600	22.8600	23.0500	+2.810%	2,003	2,879	-35.445%
2026-06-02	22.4300	22.4400	22.2900	22.4200	+0.089%	6	926	-33.631%
2026-06-01	22.4300	22.5500	22.4000	22.4000	+1.541%	12	924	-33.571%
2026-05-29	22.3500	22.3500	22.0600	22.0600	-2.777%	116	913	-32.548%
2026-05-28	23.1300	23.1500	22.6900	22.6900	-3.734%	19	917	-34.420%
2026-05-27	23.7700	23.7700	23.5700	23.5700	-0.422%	4	903	-36.869%
2026-05-26	23.5000	23.7000	23.3900	23.6700	-3.151%	44	909	-37.136%
2026-05-22	24.4700	24.4700	24.2600	24.4400	-1.133%	9	913	-39.116%
2026-05-21	25.0000	25.0000	24.7200	24.7200	-4.075%	34	910	-39.806%
2026-05-20	25.7000	25.7700	25.7000	25.7700	-3.664%	8	910	-42.258%
2026-05-19	26.5000	26.8700	26.5000	26.7500	-0.742%	97	886	-44.374%
2026-05-18	26.5000	27.0000	26.4500	26.9500	+2.238%	12	886	-44.787%
2026-05-15	27.0400	27.0400	26.3600	26.3600	+4.479%	38	886	-43.551%
2026-05-14	26.2400	26.3500	25.2300	25.2300	-4.141%	36	909	-41.023%
2026-05-13	26.3200	26.3200	26.3200	26.3200	-4.982%	1	877	-43.465%
2026-05-12	28.0300	28.0300	27.7000	27.7000	+3.204%	12	877	-46.282%
2026-05-11	26.7700	26.9200	26.7000	26.8400	-0.593%	24	877	-44.560%
2026-05-08	27.2700	27.6000	27.0000	27.0000	-2.843%	88	862	-44.889%
2026-05-07	27.5700	28.0500	27.5700	27.7900	-0.036%	54	872	-46.456%
2026-05-06	27.9500	28.0400	27.8000	27.8000	-5.603%	49	872	-46.475%
2026-05-05	29.7500	29.7500	29.4500	29.4500	+0.649%	25	826	-49.474%
2026-05-01	29.2600	29.2600	29.2600	29.2600	-9.803%	1	826	-49.146%
2026-04-29	32.4400	32.4400	32.4400	32.4400	+1.028%	1	826	-54.131%
2026-04-28	32.6200	32.7200	32.1100	32.1100	+1.582%	8	827	-53.659%
2026-04-27	31.6100	31.6100	31.6100	31.6100	-0.754%	1	828	-52.926%
2026-04-24	31.8500	31.8500	31.8500	31.8500	-4.440%	1	828	-53.281%
2026-04-23	32.2800	33.3300	32.2800	33.3300	+2.554%	3	828	-55.356%
2026-04-22	32.5000	32.5000	32.5000	32.5000	-2.956%	40	828	-54.215%
2026-04-21	33.4900	33.4900	33.4900	33.4900	+2.166%	1	828	-55.569%
2026-04-20	32.7300	32.7800	32.7300	32.7800	+1.455%	5	828	-54.606%
2026-04-17	32.6300	32.6300	31.9400	32.3100	-6.456%	43	828	-53.946%
2026-04-16	34.9900	35.1300	34.5400	34.5400	-1.427%	9	863	-56.920%
2026-04-15	35.5100	35.5100	35.0000	35.0400	-2.829%	4	865	-57.534%
2026-04-14	36.3700	36.3700	36.0100	36.0600	-6.774%	105	864	-58.735%
2026-04-13	39.3900	39.3900	38.6800	38.6800	-3.324%	55	803	-61.531%
2026-04-10	40.0100	40.0100	40.0100	40.0100	-3.077%	1	803	-62.809%
2026-04-09	42.3600	42.3600	41.2800	41.2800	-2.687%	45	803	-63.953%
2026-04-08	41.5400	43.3100	41.5400	42.4200	-18.454%	121	804	-64.922%
2026-04-07	50.6200	53.2600	50.6200	52.0200	+5.304%	27	789	-71.396%
2026-04-06	49.7200	50.5200	49.4000	49.4000	-4.762%	175	810	-69.879%
2026-04-02	56.6800	56.6800	51.8700	51.8700	+3.121%	32	735	-71.313%
2026-04-01	52.3500	52.7400	50.3000	50.3000	-10.339%	149	735	-70.417%
2026-03-31	58.4000	58.8800	56.1000	56.1000	-12.576%	24	736	-73.476%
2026-03-30	61.1100	64.1700	61.1100	64.1700	+6.897%	3	738	-76.812%
2026-03-27	59.4100	60.0500	59.4100	60.0300	+10.859%	7	740	-75.212%
2026-03-26	53.9700	54.1500	53.9700	54.1500	+4.557%	3	744	-72.521%
2026-03-25	50.1900	52.5100	50.0000	51.7900	-3.178%	30	747	-71.269%
2026-03-24	54.8600	54.8600	52.5000	53.4900	+4.188%	18	758	-72.182%
2026-03-23	51.3300	51.4600	49.0000	51.3400	-9.898%	203	748	-71.017%
2026-03-20	53.8500	56.9800	53.7900	56.9800	+7.815%	9	554	-73.886%
2026-03-19	53.6800	53.6800	52.8500	52.8500	+6.210%	2	558	-71.845%
2026-03-18	49.4300	49.7600	49.4300	49.7600	+8.197%	3	556	-70.096%
2026-03-17	46.6400	46.6400	45.9900	45.9900	-2.975%	3	556	-67.645%
2026-03-16	47.5300	47.5700	46.6900	47.4000	-7.961%	13	557	-68.608%
2026-03-13	50.7800	51.5000	50.7800	51.5000	+6.824%	141	549	-71.107%
2026-03-12	48.3500	49.0900	48.2100	48.2100	+6.494%	13	408	-69.135%
2026-03-11	45.2700	45.2700	45.2700	45.2700	+2.840%	1	401	-67.131%
2026-03-10	44.0200	44.0200	44.0200	44.0200	-1.741%	1	400	-66.197%
2026-03-09	51.0300	51.4300	44.8000	44.8000	-5.305%	13	401	-66.786%
2026-03-06	48.1000	48.1000	46.1700	47.3100	+8.934%	17	401	-68.548%
2026-03-05	43.4300	43.4300	43.4300	43.4300	+6.212%	1	397	-65.738%
2026-03-04	40.8900	40.8900	40.8900	40.8900	-4.485%	1	398	-63.610%
2026-03-03	45.1600	47.2900	42.7800	42.8100	+6.149%	56	397	-65.242%
2026-03-02	42.6900	42.6900	40.3300	40.3300	-1.945%	9	401	-63.104%
2026-02-27	42.1500	42.1500	41.1300	41.1300	+7.081%	2	393	-63.822%
2026-02-25	39.4400	39.4400	38.4100	38.4100	-5.835%	10	389	-61.260%
2026-02-24	40.7900	40.7900	40.7900	40.7900	-3.910%	1	389	-63.520%
2026-02-23	42.4500	42.4500	42.4500	42.4500	+3.410%	5	389	-64.947%
2026-02-18	41.0500	41.0500	41.0500	41.0500	-8.063%	1	389	-63.752%
2026-02-17	43.1500	44.6500	43.1500	44.6500	+6.946%	3	388	-66.674%
2026-02-13	41.7500	41.7500	41.7500	41.7500	-0.310%	1	386	-64.359%
2026-02-12	41.3100	41.8800	41.3100	41.8800	+8.526%	6	386	-64.470%
2026-02-10	38.5900	38.5900	38.5900	38.5900	+0.968%	1	381	-61.441%
2026-02-09	37.8900	38.2200	37.8900	38.2200	-4.450%	9	380	-61.068%
2026-02-06	41.0200	41.0200	40.0000	40.0000	-7.279%	12	374	-62.800%
2026-02-05	43.0200	43.1400	42.9900	43.1400	+4.178%	6	365	-65.508%
2026-02-04	39.9700	41.4100	39.9700	41.4100	+4.413%	5	362	-64.067%
2026-02-03	38.7900	39.8400	38.7600	39.6600	+6.071%	19	360	-62.481%
2026-02-02	37.0100	37.3900	37.0100	37.3900	-0.053%	21	342	-60.203%
2026-01-26	37.4000	37.4100	37.4000	37.4100	-3.558%	9	338	-60.225%
2026-01-22	38.7900	38.7900	38.7900	38.7900	-7.928%	1	333	-61.640%
2026-01-21	40.7800	42.1300	40.7800	42.1300	+0.597%	4	332	-64.681%
2026-01-20	41.8800	41.8800	41.8800	41.8800	+10.764%	5	332	-64.470%
2026-01-16	37.8100	37.8100	37.8100	37.8100	-0.865%	1	327	-60.645%
2026-01-15	37.3900	38.1400	37.3600	38.1400	-4.099%	14	327	-60.986%
2026-01-14	40.1400	40.1400	39.7700	39.7700	+5.100%	8	324	-62.585%
2026-01-13	37.8400	37.8400	37.8400	37.8400	-4.372%	1	317	-60.677%
2026-01-08	39.5700	39.5700	39.5700	39.5700	+2.726%	1	316	-62.396%
2026-01-06	38.5800	38.5800	38.5200	38.5200	-2.972%	18	316	-61.371%
2026-01-02	40.2000	40.2000	39.7000	39.7000	-0.948%	4	316	-62.519%
2025-12-31	39.8700	40.1500	39.8700	40.0800	+2.375%	54	261	-62.874%
2025-12-30	39.1500	39.1500	39.1500	39.1500	+0.077%	1	261	-61.992%
2025-12-29	39.1200	39.1200	39.1200	39.1200	+1.085%	1	260	-61.963%
2025-12-26	38.7500	38.7500	38.7000	38.7000	+1.044%	15	260	-61.550%
2025-12-24	38.6500	38.6500	38.3000	38.3000	-10.346%	4	241	-61.149%
2025-12-19	42.7400	42.7400	42.7200	42.7200	-3.479%	2	241	-65.169%
2025-12-18	43.8300	44.7000	43.1100	44.2600	-3.278%	388	240	-66.380%
2025-12-17	44.7800	45.7600	44.7600	45.7600	+11.311%	12	45	-67.483%
2025-12-11	42.5000	42.5000	41.1100	41.1100	-3.179%	16	43	-63.804%
2025-12-08	42.4600	42.4600	42.4600	42.4600	-1.667%	2	48	-64.955%
2025-12-01	43.1800	43.1800	43.1800	43.1800	-14.172%	1	46	-65.540%
2025-11-24	50.3000	50.3100	50.3000	50.3100	-6.730%	5	46	-70.423%
2025-11-21	55.9800	55.9800	52.8900	53.9400	-3.661%	5	51	-72.414%
2025-11-20	55.7900	55.9900	54.6600	55.9900	+9.185%	9	50	-73.424%
2025-11-19	51.2800	51.2800	51.2800	51.2800	-2.081%	2	51	-70.983%
2025-11-18	54.1500	54.1500	51.1700	52.3700	+1.887%	30	49	-71.587%
2025-11-17	48.9300	51.4000	48.9200	51.4000	+8.233%	15	25	-71.051%
2025-11-14	50.0000	50.0000	46.9600	47.4900	-0.835%	11	24	-68.667%
2025-11-13	47.8900	47.8900	47.8900	47.8900	+7.570%	10	23	-68.929%
2025-11-12	44.5400	44.5700	44.5200	44.5200	-0.692%	11	3	-66.577%
2025-11-10	44.8300	44.8300	44.8300	44.8300	-10.733%	6	3	-66.808%
2025-11-07	50.3100	50.3100	50.2200	50.2200	+3.227%	7	8	-70.370%
2025-11-06	48.6500	48.6500	48.6500	48.6500	+10.143%	1	2	-69.414%
2025-11-05	44.1700	44.1700	44.1700	44.1700	0.000%	1	1	-66.312%

.dark-mode .MhhR43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhhR43{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P660SPY Jun 17 2027 660.00 Put (SPY270617P00660000)option OPRA

SPY20270617P660
SPY Jun 17 2027 660.00 Put (SPY270617P00660000)
option OPRA