Dark

SPY20270617P665
SPY Jun 17 2027 665.00 Put (SPY270617P00665000)
option OPRA

EOD

Sep 10, 2026

15.90+7.505%(+1.11)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.9000	15.9000	15.9000	15.9000	+7.505%	20	2,939	0.000%
2026-09-09	14.7100	15.2000	14.7100	14.7900	+5.567%	13	2,919	+7.505%
2026-09-08	13.8700	14.2500	13.8700	14.0100	+2.863%	13	2,919	+13.490%
2026-09-04	13.6200	13.6200	13.6200	13.6200	+1.264%	1	2,915	+16.740%
2026-09-03	13.9700	13.9700	13.4500	13.4500	-11.803%	2	2,915	+18.216%
2026-09-01	15.3700	15.3700	14.8800	15.2500	+3.671%	12	2,915	+4.262%
2026-08-31	15.0000	15.0300	14.7100	14.7100	-1.933%	5	2,905	+8.090%
2026-08-28	14.9000	15.2100	14.4700	15.0000	+0.067%	16	2,906	+6.000%
2026-08-27	14.9900	14.9900	14.9900	14.9900	-6.894%	1	2,898	+6.071%
2026-08-26	16.1000	16.1000	16.1000	16.1000	-0.984%	2	2,897	-1.242%
2026-08-25	16.2600	16.2600	16.2600	16.2600	-1.752%	5	2,897	-2.214%
2026-08-24	16.5500	16.5500	16.5500	16.5500	-0.060%	3	2,894	-3.927%
2026-08-21	16.5600	16.5600	16.5600	16.5600	-1.721%	1	2,894	-3.986%
2026-08-20	16.8500	16.8500	16.8500	16.8500	-2.714%	2	2,894	-5.638%
2026-08-18	17.3200	17.3200	17.3200	17.3200	+4.275%	1	2,892	-8.199%
2026-08-17	16.4900	16.6100	16.4900	16.6100	+2.912%	48	2,892	-4.275%
2026-08-13	16.2400	16.2400	16.1400	16.1400	-1.525%	61	2,846	-1.487%
2026-08-10	16.3900	16.3900	16.3900	16.3900	-2.730%	2	2,786	-2.990%
2026-08-07	16.8500	16.8500	16.8500	16.8500	+0.537%	14	2,784	-5.638%
2026-08-06	16.7600	16.7600	16.7600	16.7600	+0.480%	1	2,784	-5.131%
2026-08-05	16.6600	16.6800	16.6600	16.6800	-1.477%	2	2,785	-4.676%
2026-08-04	17.3500	17.3500	16.9300	16.9300	-9.174%	11	2,783	-6.084%
2026-08-03	19.2400	19.2400	18.6400	18.6400	-8.762%	41	2,781	-14.700%
2026-07-31	21.3000	21.3000	20.4200	20.4300	-5.197%	25	2,765	-22.173%
2026-07-30	22.3300	22.3400	21.5500	21.5500	-8.181%	27	2,761	-26.218%
2026-07-29	23.5000	23.5000	23.4700	23.4700	+7.908%	3	2,758	-32.254%
2026-07-28	22.1700	22.1700	21.7100	21.7500	-5.394%	15	2,758	-26.897%
2026-07-27	22.9900	22.9900	22.9900	22.9900	-1.076%	1	2,749	-30.839%
2026-07-24	23.3000	23.3000	23.2400	23.2400	-4.204%	4	2,749	-31.583%
2026-07-23	24.2600	24.2600	24.2600	24.2600	+12.732%	1	2,747	-34.460%
2026-07-22	21.5200	21.5200	21.5200	21.5200	-9.656%	1	2,747	-26.115%
2026-07-17	23.8200	23.8200	23.8200	23.8200	+15.184%	4	2,747	-33.249%
2026-07-15	21.0100	21.0100	20.5800	20.6800	-6.171%	41	2,747	-23.114%
2026-07-09	22.0400	22.0400	22.0400	22.0400	-2.391%	1	2,730	-27.858%
2026-07-08	22.5800	22.5800	22.5800	22.5800	+1.256%	6	2,730	-29.584%
2026-07-07	22.1300	22.3000	22.1300	22.3000	+3.480%	16	2,739	-28.700%
2026-07-01	21.5500	21.5500	21.5500	21.5500	-2.928%	17	2,738	-26.218%
2026-06-30	22.5500	22.5500	22.2000	22.2000	-12.598%	26	2,738	-28.378%
2026-06-26	25.4000	25.4000	25.4000	25.4000	+0.039%	4	2,717	-37.402%
2026-06-25	25.2600	25.3900	25.2600	25.3900	+3.675%	6	2,717	-37.377%
2026-06-24	24.4900	24.4900	24.4900	24.4900	-4.261%	1	2,721	-35.076%
2026-06-23	25.2200	25.5800	25.2200	25.5800	+13.638%	231	2,720	-37.842%
2026-06-22	22.8000	22.8000	22.5100	22.5100	-0.793%	32	2,632	-29.365%
2026-06-15	22.9700	22.9700	22.6900	22.6900	-11.574%	6	2,612	-29.925%
2026-06-12	26.1300	26.1800	25.5500	25.6600	-1.421%	75	2,612	-38.036%
2026-06-11	29.5600	29.5600	26.0300	26.0300	-9.806%	15	2,612	-38.917%
2026-06-10	28.8900	29.1000	28.5900	28.8600	+2.159%	18	2,616	-44.906%
2026-06-09	26.4200	28.2500	26.4200	28.2500	+8.696%	3	2,606	-43.717%
2026-06-08	25.6700	25.9900	25.6500	25.9900	-4.343%	98	2,606	-38.823%
2026-06-05	24.5800	27.1700	24.5000	27.1700	+14.690%	53	2,523	-41.480%
2026-06-04	23.7600	23.8700	23.6900	23.6900	-1.168%	42	2,505	-32.883%
2026-06-03	24.1100	24.1100	23.9700	23.9700	+3.141%	22	2,483	-33.667%
2026-06-01	23.2400	23.2400	23.2400	23.2400	-1.274%	6	2,461	-31.583%
2026-05-28	23.9000	23.9000	23.5400	23.5400	-5.765%	2	2,455	-32.455%
2026-05-22	25.2600	25.5300	24.9500	24.9800	-7.618%	14	2,455	-36.349%
2026-05-21	27.0400	27.0400	27.0400	27.0400	-2.135%	1	2,452	-41.198%
2026-05-20	27.6600	27.6600	27.6300	27.6300	+0.254%	5	2,452	-42.454%
2026-05-19	27.5600	27.5600	27.5600	27.5600	-1.183%	1	2,448	-42.308%
2026-05-18	27.2800	27.8900	27.2800	27.8900	+1.234%	57	2,448	-42.990%
2026-05-15	27.6100	27.7300	27.5500	27.5500	+4.793%	6	2,448	-42.287%
2026-05-14	27.2400	27.2400	26.1600	26.2900	-3.911%	11	2,414	-39.521%
2026-05-13	27.9600	27.9600	27.3600	27.3600	-3.560%	12	2,420	-41.886%
2026-05-12	28.8800	28.8800	28.3700	28.3700	+0.853%	2	2,420	-43.955%
2026-05-11	27.6600	28.1300	27.6000	28.1300	-0.107%	19	2,420	-43.477%
2026-05-08	28.2700	28.3000	28.1400	28.1600	-2.561%	32	2,428	-43.537%
2026-05-07	28.6000	28.9000	28.6000	28.9000	-6.169%	2	2,426	-44.983%
2026-05-05	30.8100	30.8100	30.8000	30.8000	-2.747%	24	2,426	-48.377%
2026-05-04	31.6700	31.6700	31.6700	31.6700	-1.676%	1	2,404	-49.795%
2026-04-30	32.2400	32.2500	32.2100	32.2100	-3.851%	800	2,403	-50.636%
2026-04-29	33.5000	33.5000	33.5000	33.5000	+0.570%	43	2,704	-52.537%
2026-04-28	33.9200	33.9200	33.3100	33.3100	+0.604%	3	2,661	-52.267%
2026-04-27	33.1100	33.1100	33.1100	33.1100	-1.546%	1	2,660	-51.978%
2026-04-23	33.4100	33.6300	33.3300	33.6300	+0.298%	15	2,660	-52.721%
2026-04-22	33.5300	33.5300	33.5300	33.5300	-6.288%	1	2,649	-52.580%
2026-04-21	35.0000	35.7800	35.0000	35.7800	+3.921%	6	2,645	-55.562%
2026-04-20	34.0700	34.4300	34.0500	34.4300	+3.893%	6	2,645	-53.819%
2026-04-17	34.4000	34.4300	33.1400	33.1400	-6.648%	804	2,639	-52.022%
2026-04-16	35.8200	35.8800	35.5000	35.5000	-1.852%	28	1,870	-55.211%
2026-04-15	36.8300	36.8300	36.1700	36.1700	-3.547%	29	1,851	-56.041%
2026-04-14	38.7200	38.7200	37.5000	37.5000	-8.201%	19	1,823	-57.600%
2026-04-13	42.0000	42.0000	40.8500	40.8500	-3.814%	2	1,812	-61.077%
2026-04-10	41.4900	42.4700	41.4900	42.4700	-2.681%	6	1,810	-62.562%
2026-04-08	43.6400	43.6400	43.6400	43.6400	-20.942%	1	1,808	-63.566%
2026-04-07	55.2000	55.2000	55.2000	55.2000	+2.412%	3	1,808	-71.196%
2026-04-02	53.8700	53.9000	53.8700	53.9000	+0.861%	11	1,802	-70.501%
2026-04-01	53.4400	53.4400	53.4400	53.4400	-5.046%	250	1,802	-70.247%
2026-03-31	62.0700	62.0700	56.2800	56.2800	-16.424%	5	1,777	-71.748%
2026-03-30	64.4300	67.3400	64.4300	67.3400	+2.606%	252	1,776	-76.388%
2026-03-27	62.0700	65.6300	62.0700	65.6300	+12.650%	478	1,553	-75.773%
2026-03-26	58.2600	58.2600	58.2600	58.2600	+9.966%	1	1,797	-72.709%
2026-03-25	52.6000	52.9800	52.6000	52.9800	-3.743%	4	1,797	-69.989%
2026-03-24	55.0400	55.0400	55.0400	55.0400	-6.123%	2	1,796	-71.112%
2026-03-20	58.6300	58.6300	58.6300	58.6300	+7.776%	1	1,798	-72.881%
2026-03-19	55.1900	55.1900	54.4000	54.4000	+3.718%	5	1,799	-70.772%
2026-03-18	50.1800	52.4500	50.1800	52.4500	+9.774%	104	1,798	-69.685%
2026-03-17	47.6200	47.7800	47.2300	47.7800	-4.535%	6	1,761	-66.722%
2026-03-16	49.3800	50.2000	49.3800	50.0500	-5.868%	5	1,759	-68.232%
2026-03-13	49.0500	53.1800	49.0500	53.1700	+6.383%	90	1,758	-70.096%
2026-03-12	49.5500	50.7500	49.5500	49.9800	+3.973%	76	1,778	-68.187%
2026-03-11	48.0000	48.0700	48.0000	48.0700	+7.635%	2	1,777	-66.923%
2026-03-10	47.0600	47.0600	44.6600	44.6600	-10.447%	2	1,779	-64.398%
2026-03-09	51.0700	51.0700	49.8700	49.8700	+4.331%	3	1,778	-68.117%
2026-03-06	48.0500	48.0500	47.8000	47.8000	+13.539%	4	1,778	-66.736%
2026-03-04	44.1800	44.1800	42.1000	42.1000	-5.159%	2	1,779	-62.233%
2026-03-03	49.9600	49.9600	44.3200	44.3900	+5.040%	381	1,781	-64.181%
2026-03-02	44.2000	44.2000	42.2600	42.2600	-2.514%	7	1,511	-62.376%
2026-02-27	43.3500	43.3500	43.3500	43.3500	-2.078%	1	1,506	-63.322%
2026-02-23	43.9300	44.2700	43.9300	44.2700	-4.074%	8	1,506	-64.084%
2026-02-17	46.1500	46.1500	46.1500	46.1500	+6.410%	5	1,498	-65.547%
2026-02-12	42.9300	43.3700	42.9200	43.3700	+9.217%	6	1,498	-63.339%
2026-02-10	39.7100	39.7100	39.7100	39.7100	+1.172%	1	1,492	-59.960%
2026-02-09	39.2400	39.2900	39.1600	39.2500	-4.733%	5	1,492	-59.490%
2026-02-06	42.1100	42.1100	41.2000	41.2000	-7.851%	22	1,487	-61.408%
2026-02-05	44.2100	44.7600	43.8300	44.7100	+6.808%	113	1,484	-64.437%
2026-02-04	41.7900	41.8700	41.7700	41.8600	+1.528%	5	1,462	-62.016%
2026-02-03	38.4000	41.5000	38.4000	41.2300	+6.703%	448	1,457	-61.436%
2026-02-02	39.9000	39.9000	38.3500	38.6400	-3.689%	1,301	1,442	-58.851%
2026-01-30	40.3900	40.7200	40.0900	40.1200	+0.050%	657	576	-60.369%
2026-01-29	40.2500	40.2500	40.1000	40.1000	+3.377%	323	273	-60.349%
2026-01-28	38.6700	39.1100	38.6700	38.7900	-0.894%	147	110	-59.010%
2026-01-26	39.1400	39.1400	39.1400	39.1400	-1.112%	5	47	-59.377%
2026-01-23	39.5800	39.5800	39.5800	39.5800	-0.428%	5	52	-59.828%
2026-01-22	39.7500	39.7500	39.7500	39.7500	-6.515%	1	47	-60.000%
2026-01-21	42.5200	42.5200	42.5200	42.5200	-0.094%	1	47	-62.606%
2026-01-20	42.5600	42.5600	42.5600	42.5600	+9.606%	4	47	-62.641%
2026-01-15	38.8300	38.8300	38.8300	38.8300	-4.922%	1	47	-59.052%
2025-12-29	40.8400	40.8400	40.8400	40.8400	+1.643%	1	47	-61.068%
2025-12-23	41.1200	41.1200	40.1800	40.1800	-9.850%	3	48	-60.428%
2025-12-18	44.5700	44.5700	44.5700	44.5700	-5.472%	1	48	-64.326%
2025-12-17	47.2100	47.2100	47.1500	47.1500	+3.672%	11	47	-66.278%
2025-12-16	45.9300	45.9300	45.4800	45.4800	+0.731%	2	43	-65.040%
2025-12-12	45.1500	45.1500	45.1500	45.1500	-0.551%	1	41	-64.784%
2025-11-28	45.4000	45.4000	45.4000	45.4000	-6.198%	1	41	-64.978%
2025-11-25	52.0000	52.0000	48.4000	48.4000	-5.487%	11	42	-67.149%
2025-11-24	51.2100	51.2100	51.2100	51.2100	-3.849%	15	52	-68.951%
2025-11-19	52.0000	54.0000	52.0000	53.2600	+0.642%	53	52	-70.146%
2025-11-18	52.9100	52.9200	52.9100	52.9200	+0.570%	6	43	-69.955%
2025-11-17	51.1500	52.6200	50.5500	52.6200	+7.147%	35	43	-69.783%
2025-11-14	51.2000	51.2000	48.5600	49.1100	+0.635%	26	38	-67.624%
2025-11-13	48.8000	48.8000	48.8000	48.8000	+7.276%	7	16	-67.418%
2025-11-12	45.8100	45.8100	45.4900	45.4900	-9.491%	6	16	-65.047%
2025-11-07	50.0500	50.2600	49.9400	50.2600	+10.074%	25	16	-68.365%
2025-11-05	45.6600	45.6600	45.6600	45.6600	-4.816%	1	7	-65.177%
2025-11-04	47.9700	47.9700	47.9700	47.9700	0.000%	6	6	-66.854%

.dark-mode .tcdgjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tcdgjC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P665SPY Jun 17 2027 665.00 Put (SPY270617P00665000)option OPRA

SPY20270617P665
SPY Jun 17 2027 665.00 Put (SPY270617P00665000)
option OPRA