Dark

SPY20270617P670
SPY Jun 17 2027 670.00 Put (SPY270617P00670000)
option OPRA

EOD

Sep 10, 2026

16.55+7.120%(+1.10)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.5500	16.5500	16.5500	16.5500	+7.120%	27	4,450	0.000%
2026-09-09	15.4100	15.6000	15.4100	15.4500	+3.691%	4	4,423	+7.120%
2026-09-08	14.9900	14.9900	14.9000	14.9000	+7.117%	257	4,422	+11.074%
2026-09-04	14.0000	14.0000	13.9100	13.9100	-0.714%	2	4,236	+18.979%
2026-09-03	14.6900	14.6900	14.0100	14.0100	-5.973%	5	4,236	+18.130%
2026-09-02	14.9000	14.9000	14.9000	14.9000	-6.933%	10	4,234	+11.074%
2026-09-01	15.9000	16.0100	15.9000	16.0100	+0.692%	4	4,224	+3.373%
2026-08-31	16.1000	16.1000	15.9000	15.9000	+1.533%	2	4,228	+4.088%
2026-08-28	15.7300	15.7300	15.6600	15.6600	-0.571%	3	4,228	+5.683%
2026-08-27	15.7500	15.7500	15.7500	15.7500	-5.632%	250	4,229	+5.079%
2026-08-26	16.6900	16.6900	16.6900	16.6900	-1.476%	4	4,229	-0.839%
2026-08-25	16.9400	16.9400	16.9400	16.9400	-2.250%	410	4,233	-2.302%
2026-08-24	17.3900	17.3900	17.2300	17.3300	+1.881%	1,011	4,234	-4.501%
2026-08-21	17.2200	17.2200	17.0100	17.0100	-0.235%	3	3,280	-2.704%
2026-08-19	17.3200	17.3200	17.0500	17.0500	-3.727%	3	3,277	-2.933%
2026-08-18	17.7100	17.7100	17.7100	17.7100	+2.786%	1	3,278	-6.550%
2026-08-17	16.9300	17.2300	16.9300	17.2300	+2.682%	46	3,277	-3.947%
2026-08-14	16.7800	16.7800	16.7800	16.7800	-0.178%	1	3,249	-1.371%
2026-08-13	16.5400	16.9200	16.5400	16.8100	-1.118%	61	3,249	-1.547%
2026-08-12	17.0700	17.0700	17.0000	17.0000	-2.635%	4	3,217	-2.647%
2026-08-11	17.4600	17.4800	17.4600	17.4600	+2.465%	10	3,220	-5.212%
2026-08-10	17.0400	17.0400	17.0400	17.0400	-1.956%	36	3,227	-2.876%
2026-08-07	17.3600	17.4800	17.3600	17.3800	-1.641%	11	3,191	-4.776%
2026-08-06	17.7100	17.7100	17.6000	17.6700	+1.844%	40	3,191	-6.338%
2026-08-05	17.4800	17.4900	17.3500	17.3500	-2.143%	5	3,189	-4.611%
2026-08-04	18.4500	18.4500	17.7300	17.7300	-8.277%	117	3,189	-6.655%
2026-08-03	19.8200	19.8200	19.3000	19.3300	-7.067%	113	3,135	-14.382%
2026-07-31	22.3500	22.3700	20.7600	20.8000	-10.653%	84	3,132	-20.433%
2026-07-30	23.2700	23.2800	23.2700	23.2800	-3.642%	2	3,087	-28.909%
2026-07-29	24.0300	24.3000	24.0300	24.1600	+7.045%	455	3,087	-31.498%
2026-07-28	23.2300	23.2300	22.5700	22.5700	-6.310%	4	3,021	-26.673%
2026-07-27	24.0900	24.0900	24.0900	24.0900	-0.083%	1	3,017	-31.299%
2026-07-24	24.1100	24.1100	24.1100	24.1100	-2.861%	1	3,017	-31.356%
2026-07-23	23.8600	25.2400	23.8600	24.8200	+10.164%	510	3,018	-33.320%
2026-07-20	22.5300	22.5300	22.5300	22.5300	-6.939%	2	2,663	-26.542%
2026-07-17	24.1600	24.2100	23.2400	24.2100	+6.558%	11	2,663	-31.640%
2026-07-16	21.6100	22.7200	21.6100	22.7200	+4.749%	2	2,663	-27.157%
2026-07-15	21.4500	21.7700	21.4500	21.6900	-3.342%	4	2,663	-23.698%
2026-07-13	22.4400	22.4400	22.4400	22.4400	+5.105%	5	2,660	-26.248%
2026-07-10	21.4300	21.4300	21.3500	21.3500	-3.394%	11	2,655	-22.482%
2026-07-09	22.3300	22.3300	22.1000	22.1000	-4.370%	50	2,644	-25.113%
2026-07-08	23.1000	23.1100	23.0900	23.1100	+1.582%	20	2,644	-28.386%
2026-07-07	23.2200	23.2200	22.7500	22.7500	+3.409%	22	2,634	-27.253%
2026-07-06	22.0000	22.0000	22.0000	22.0000	-7.950%	1	2,632	-24.773%
2026-07-02	23.9000	23.9000	23.9000	23.9000	+4.733%	53	2,579	-30.753%
2026-07-01	22.4300	22.8200	22.4300	22.8200	+0.220%	26	2,579	-27.476%
2026-06-30	22.7800	22.7800	22.7700	22.7700	-5.753%	8	2,583	-27.317%
2026-06-29	25.2900	25.2900	24.1600	24.1600	-13.714%	3	2,575	-31.498%
2026-06-26	28.0000	28.0000	28.0000	28.0000	+7.034%	1	2,574	-40.893%
2026-06-25	26.1600	26.1600	26.1600	26.1600	+0.577%	4	2,573	-36.735%
2026-06-23	26.4800	26.4800	26.0100	26.0100	+6.077%	266	2,573	-36.371%
2026-06-22	23.4000	24.6800	23.4000	24.5200	+1.574%	36	2,374	-32.504%
2026-06-18	24.6600	24.7700	24.1400	24.1400	-6.107%	908	1,429	-31.442%
2026-06-17	23.8600	25.8000	23.8600	25.7100	+8.619%	80	1,429	-35.628%
2026-06-15	24.0100	24.0100	23.6500	23.6700	-10.814%	26	1,429	-30.080%
2026-06-12	26.5400	26.5400	26.5400	26.5400	-4.806%	2	1,429	-37.641%
2026-06-11	29.6500	30.5000	27.8800	27.8800	-8.289%	25	1,429	-40.638%
2026-06-10	29.7400	30.4000	29.6700	30.4000	+0.396%	31	1,429	-45.559%
2026-06-09	25.8300	30.2800	25.8300	30.2800	+11.652%	80	1,416	-45.343%
2026-06-08	26.8900	27.1800	26.2000	27.1200	-6.676%	18	1,403	-38.975%
2026-06-05	25.4800	29.0700	25.4800	29.0600	+20.832%	54	1,402	-43.049%
2026-06-04	24.0700	24.0700	24.0500	24.0500	-3.954%	4	1,399	-31.185%
2026-06-03	25.0400	25.0400	25.0400	25.0400	+2.961%	3	1,398	-33.906%
2026-06-02	24.3200	24.3200	24.3200	24.3200	+0.955%	4	1,398	-31.949%
2026-06-01	24.0900	24.0900	24.0900	24.0900	+0.083%	6	1,394	-31.299%
2026-05-29	23.9900	24.2300	23.9700	24.0700	-1.755%	13	1,388	-31.242%
2026-05-28	25.2500	25.2500	24.5000	24.5000	-4.110%	23	1,377	-32.449%
2026-05-27	25.5000	25.5500	25.3900	25.5500	+0.511%	6	1,358	-35.225%
2026-05-26	25.2100	25.5700	25.1700	25.4200	-3.236%	83	1,358	-34.894%
2026-05-22	25.9000	26.2700	25.7300	26.2700	-2.233%	55	1,394	-37.000%
2026-05-21	28.1000	28.1000	26.8700	26.8700	-3.136%	4	1,403	-38.407%
2026-05-20	28.2100	28.2100	27.7400	27.7400	-3.412%	2	1,403	-40.339%
2026-05-18	28.1800	28.7500	28.1000	28.7200	+0.878%	61	1,401	-42.375%
2026-05-15	28.2200	28.4900	28.1600	28.4700	+4.978%	7	1,401	-41.869%
2026-05-14	28.2000	28.2000	27.1200	27.1200	-4.440%	44	1,357	-38.975%
2026-05-13	29.3400	29.3400	28.3500	28.3800	-1.799%	77	1,321	-41.684%
2026-05-11	29.0200	29.0200	28.8600	28.9000	-0.619%	23	1,321	-42.734%
2026-05-08	29.4000	29.5400	29.0800	29.0800	-4.090%	57	1,313	-43.088%
2026-05-07	30.3200	30.3200	30.3200	30.3200	+1.711%	7	1,264	-45.416%
2026-05-06	29.8200	29.8200	29.8100	29.8100	-6.669%	106	1,264	-44.482%
2026-05-05	31.8900	32.0000	31.8600	31.9400	-4.228%	53	1,259	-48.184%
2026-05-04	33.3500	33.3500	33.3500	33.3500	+4.677%	1	1,248	-50.375%
2026-05-01	31.4000	31.9000	31.4000	31.8600	-1.939%	12	1,237	-48.054%
2026-04-30	33.4700	33.4700	32.4900	32.4900	-6.638%	3	1,237	-49.061%
2026-04-29	34.8000	34.8000	34.8000	34.8000	-1.556%	1	1,238	-52.443%
2026-04-28	35.3500	35.3500	35.3500	35.3500	+4.247%	1	1,238	-53.182%
2026-04-27	34.4800	34.4800	33.9100	33.9100	-1.166%	2	1,237	-51.194%
2026-04-24	34.3100	34.3100	34.3100	34.3100	-3.759%	1	1,237	-51.763%
2026-04-23	35.8500	36.0000	35.6500	35.6500	+0.992%	4	1,237	-53.576%
2026-04-22	35.1400	35.3000	35.1400	35.3000	-1.093%	2	1,238	-53.116%
2026-04-21	34.7400	35.7600	34.7400	35.6900	-6.546%	9	1,231	-53.628%
2026-04-15	38.3100	38.3100	38.1900	38.1900	-1.623%	12	1,231	-56.664%
2026-04-14	39.2200	39.2200	38.7700	38.8200	-7.107%	14	1,232	-57.367%
2026-04-13	42.3900	42.3900	41.5600	41.7900	-2.927%	5	1,236	-60.397%
2026-04-10	43.0500	43.0500	43.0500	43.0500	-0.347%	3	1,232	-61.556%
2026-04-09	43.2300	43.6200	43.2000	43.2000	-7.296%	14	1,232	-61.690%
2026-04-08	46.6000	46.6000	46.6000	46.6000	-18.730%	1	1,231	-64.485%
2026-04-07	57.3400	57.3400	57.3400	57.3400	+6.382%	3	1,231	-71.137%
2026-04-06	53.2700	53.9000	53.2700	53.9000	-3.509%	201	1,231	-69.295%
2026-04-02	56.1700	56.1700	55.8600	55.8600	+1.916%	26	1,252	-70.372%
2026-04-01	56.2000	56.2000	54.8100	54.8100	-6.195%	2	1,252	-69.805%
2026-03-31	62.7400	62.7400	58.4300	58.4300	-14.326%	4	1,251	-71.676%
2026-03-30	66.4900	68.2000	66.4900	68.2000	+1.654%	15	1,250	-75.733%
2026-03-27	67.0900	67.0900	67.0900	67.0900	+10.491%	5	1,251	-75.332%
2026-03-26	60.2300	60.7200	60.2300	60.7200	+11.803%	11	1,250	-72.744%
2026-03-25	54.3100	54.3100	54.3100	54.3100	-3.876%	1	1,251	-69.527%
2026-03-24	57.1300	57.1300	56.5000	56.5000	+2.448%	6	1,251	-70.708%
2026-03-23	54.8900	55.1500	52.6600	55.1500	-8.843%	38	1,256	-69.991%
2026-03-20	56.2900	60.5000	56.2900	60.5000	+7.824%	17	1,258	-72.645%
2026-03-19	57.7600	57.7600	56.1100	56.1100	+2.204%	9	1,258	-70.504%
2026-03-18	52.2800	54.9000	52.2800	54.9000	+10.330%	7	1,259	-69.854%
2026-03-17	49.5500	49.9800	49.2300	49.7600	-2.374%	24	1,259	-66.740%
2026-03-16	51.3000	51.8100	50.1100	50.9700	-7.327%	80	1,253	-67.530%
2026-03-13	54.6400	55.0000	54.6400	55.0000	+5.749%	59	1,215	-69.909%
2026-03-12	50.9900	52.2700	50.9900	52.0100	+8.354%	16	1,217	-68.179%
2026-03-10	47.7100	48.0000	45.6200	48.0000	-0.249%	12	1,213	-65.521%
2026-03-09	52.4800	52.4800	48.1200	48.1200	-6.254%	246	1,210	-65.607%
2026-03-06	51.3800	51.7100	49.7000	51.3300	+16.158%	75	973	-67.758%
2026-03-05	44.6800	44.8400	44.1900	44.1900	-0.090%	70	968	-62.548%
2026-03-04	45.2500	45.2500	43.6000	44.2300	-3.554%	228	968	-62.582%
2026-03-03	49.2600	49.2600	45.8500	45.8600	+3.475%	10	1,007	-63.912%
2026-03-02	43.8200	44.3300	43.2600	44.3200	+0.023%	14	1,005	-62.658%
2026-02-27	44.6000	44.8200	44.3100	44.3100	+6.926%	9	992	-62.650%
2026-02-25	42.3000	42.3000	41.4400	41.4400	-9.815%	76	1,041	-60.063%
2026-02-23	44.4500	45.9500	44.4500	45.9500	+2.316%	12	1,041	-63.983%
2026-02-19	44.5100	45.4800	44.5100	44.9100	+1.975%	23	1,033	-63.149%
2026-02-18	44.0400	44.0400	44.0400	44.0400	-8.097%	1	1,023	-62.421%
2026-02-17	47.0000	47.9200	47.0000	47.9200	+3.054%	3	1,022	-65.463%
2026-02-13	46.5000	46.5000	46.5000	46.5000	+4.659%	2	1,023	-64.409%
2026-02-12	41.4300	44.5300	41.4200	44.4300	+9.433%	19	1,023	-62.750%
2026-02-09	40.6500	40.6500	40.6000	40.6000	-5.691%	3	1,004	-59.236%
2026-02-06	43.9100	43.9100	43.0500	43.0500	-7.300%	8	1,003	-61.556%
2026-02-05	45.2800	47.4300	45.2000	46.4400	+3.200%	68	995	-64.363%
2026-02-04	42.9200	45.0000	42.7400	45.0000	+2.623%	6	983	-63.222%
2026-02-03	40.0300	43.8500	40.0300	43.8500	+9.270%	536	979	-62.258%
2026-02-02	40.2700	40.2700	39.7800	40.1300	-4.611%	870	485	-58.759%
2026-01-30	41.7700	42.0700	41.4200	42.0700	+0.742%	322	486	-60.661%
2026-01-29	42.3500	42.3500	41.7600	41.7600	+4.925%	320	324	-60.369%
2026-01-27	39.8000	39.8000	39.8000	39.8000	-1.363%	2	166	-58.417%
2026-01-26	40.3500	40.3500	40.3500	40.3500	-3.168%	2	166	-58.984%
2026-01-22	41.6700	41.6700	41.6700	41.6700	-8.719%	4	164	-60.283%
2026-01-20	44.8800	45.6500	44.3200	45.6500	+5.574%	9	160	-63.746%
2026-01-14	43.0000	43.2500	43.0000	43.2400	+2.005%	4	156	-61.725%
2026-01-08	42.3900	42.3900	42.3900	42.3900	+3.013%	1	153	-60.958%
2026-01-07	41.1500	41.1500	41.1500	41.1500	-5.141%	1	153	-59.781%
2026-01-02	43.3800	43.3800	43.3800	43.3800	+1.190%	1	152	-61.849%
2025-12-31	42.8700	42.8700	42.8700	42.8700	+1.108%	2	149	-61.395%
2025-12-29	42.4000	42.4000	42.4000	42.4000	-7.262%	1	149	-60.967%
2025-12-19	45.7100	45.7200	45.7100	45.7200	-3.788%	2	148	-63.801%
2025-12-18	47.5500	47.7100	47.5200	47.5200	-2.583%	18	147	-65.173%
2025-12-17	48.7500	48.7800	48.7500	48.7800	+3.611%	11	138	-66.072%
2025-12-16	47.3300	47.5400	46.8300	47.0800	+2.348%	5	127	-64.847%
2025-12-15	46.0000	46.0000	46.0000	46.0000	+1.456%	2	126	-64.022%
2025-12-10	45.3400	45.3400	45.3400	45.3400	+0.890%	1	125	-63.498%
2025-12-05	44.9400	44.9400	44.9400	44.9400	-3.438%	1	125	-63.173%
2025-12-02	46.5400	46.5400	46.5400	46.5400	-1.357%	3	125	-64.439%
2025-12-01	46.4800	47.1800	46.4800	47.1800	-5.772%	6	125	-64.922%
2025-11-25	50.0700	50.0700	50.0700	50.0700	-14.293%	1	124	-66.946%
2025-11-20	50.1900	58.4200	50.1900	58.4200	+6.199%	4	124	-71.671%
2025-11-19	54.2300	55.0100	54.2300	55.0100	-4.612%	3	126	-69.915%
2025-11-18	57.1700	57.6700	57.1700	57.6700	+5.256%	11	124	-71.302%
2025-11-17	50.9900	54.7900	50.9000	54.7900	+7.876%	83	124	-69.794%
2025-11-14	53.2600	53.2600	50.2300	50.7900	-1.912%	44	47	-67.415%
2025-11-13	51.7800	51.7800	51.7800	51.7800	+5.223%	2	20	-68.038%
2025-11-10	48.7000	49.2100	48.7000	49.2100	-0.806%	5	18	-66.369%
2025-11-04	49.6100	49.6100	49.6100	49.6100	+6.300%	5	13	-66.640%
2025-10-31	46.6700	46.6700	46.6700	46.6700	-1.102%	1	8	-64.538%
2025-10-30	46.0900	47.1900	46.0900	47.1900	0.000%	7	7	-64.929%

.dark-mode .GHTVQC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GHTVQC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P670SPY Jun 17 2027 670.00 Put (SPY270617P00670000)option OPRA

SPY20270617P670
SPY Jun 17 2027 670.00 Put (SPY270617P00670000)
option OPRA