Dark

SPY20270617P675
SPY Jun 17 2027 675.00 Put (SPY270617P00675000)
option OPRA

EOD

Sep 10, 2026

17.02+5.387%(+0.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.6000	17.6000	17.0200	17.0200	+5.387%	3	3,527	0.000%
2026-09-09	16.3100	16.3100	16.1500	16.1500	+4.261%	3	3,530	+5.387%
2026-09-08	15.4900	15.4900	15.4900	15.4900	+4.030%	10	3,533	+9.877%
2026-09-04	14.7700	14.8900	14.6800	14.8900	+2.196%	53	3,533	+14.305%
2026-09-03	14.9300	14.9300	14.5700	14.5700	-9.615%	40	3,533	+16.815%
2026-09-02	16.6800	16.6800	16.1200	16.1200	-4.048%	8	3,546	+5.583%
2026-09-01	16.2100	16.8000	16.1800	16.8000	+4.803%	451	3,550	+1.310%
2026-08-31	16.7200	16.7200	16.0300	16.0300	-1.897%	33	3,112	+6.176%
2026-08-28	16.3200	16.4100	15.7600	16.3400	-7.684%	7	3,129	+4.162%
2026-08-25	17.7000	17.7100	17.7000	17.7000	-1.393%	14	3,132	-3.842%
2026-08-21	17.9800	17.9800	17.6900	17.9500	-2.868%	17	3,132	-5.181%
2026-08-20	18.1500	18.4800	18.1500	18.4800	-1.282%	12	3,123	-7.900%
2026-08-18	18.7500	18.7500	18.7200	18.7200	+4.348%	3	3,131	-9.081%
2026-08-17	17.6600	17.9400	17.6600	17.9400	+2.749%	46	3,131	-5.128%
2026-08-14	17.6400	17.6400	17.4600	17.4600	-0.172%	67	3,091	-2.520%
2026-08-13	17.2900	17.5900	17.1700	17.4900	-1.631%	32	3,092	-2.687%
2026-08-12	17.7800	17.7800	17.7800	17.7800	+0.225%	1	3,090	-4.274%
2026-08-10	17.7400	17.7400	17.7400	17.7400	-1.280%	35	3,092	-4.059%
2026-08-07	17.9000	18.1000	17.9000	17.9700	-2.284%	11	3,092	-5.287%
2026-08-06	18.3900	18.3900	18.3900	18.3900	+1.715%	18	3,101	-7.450%
2026-08-05	18.0800	18.0800	18.0800	18.0800	-3.316%	11	3,119	-5.863%
2026-08-04	19.4500	19.4500	18.7000	18.7000	-6.965%	60	3,131	-8.984%
2026-08-03	20.2400	20.2400	20.1000	20.1000	-9.378%	42	3,102	-15.323%
2026-07-31	23.3100	23.3100	22.1800	22.1800	-8.005%	12	3,070	-23.264%
2026-07-30	24.4700	25.0000	24.1100	24.1100	-11.911%	9	3,078	-29.407%
2026-07-29	25.0900	27.3700	25.0900	27.3700	+15.680%	11	3,073	-37.815%
2026-07-28	24.7300	24.7300	23.6500	23.6600	-4.865%	20	3,070	-28.064%
2026-07-27	24.8700	24.8700	24.8700	24.8700	-0.560%	1	3,071	-31.564%
2026-07-24	25.2200	25.2200	25.0100	25.0100	-2.075%	3	3,070	-31.947%
2026-07-23	25.4300	25.9400	25.3200	25.5400	+9.991%	31	3,070	-33.359%
2026-07-22	23.1000	23.2200	23.1000	23.2200	+0.781%	2	3,043	-26.701%
2026-07-21	23.0400	23.0400	23.0400	23.0400	-5.959%	1	3,042	-26.128%
2026-07-20	24.2800	24.5900	24.2100	24.5000	-1.448%	145	3,041	-30.531%
2026-07-17	24.8200	24.8600	24.8200	24.8600	+7.666%	109	2,900	-31.537%
2026-07-15	22.4700	23.0900	22.4700	23.0900	+0.654%	5	2,791	-26.288%
2026-07-14	22.9200	23.3600	22.7900	22.9400	-1.206%	14	2,787	-25.806%
2026-07-13	22.9400	23.2200	22.9400	23.2200	+3.939%	28	2,792	-26.701%
2026-07-10	22.6900	23.0600	22.3400	22.3400	-4.243%	159	2,783	-23.814%
2026-07-09	23.4600	23.6200	23.3300	23.3300	-2.913%	12	2,733	-27.047%
2026-07-08	25.4500	25.4500	23.8800	24.0300	+0.839%	62	2,723	-29.172%
2026-07-07	23.9700	23.9900	23.1200	23.8300	+3.834%	134	2,664	-28.577%
2026-07-06	23.3100	23.3100	22.8500	22.9500	-7.905%	17	2,575	-25.839%
2026-07-02	24.6000	24.9200	24.6000	24.9200	+2.594%	7	2,569	-31.701%
2026-07-01	23.7300	24.2900	23.3100	24.2900	+2.750%	15	2,569	-29.930%
2026-06-30	24.5800	24.5800	23.6400	23.6400	-5.779%	8	2,566	-28.003%
2026-06-29	25.0200	25.1000	25.0200	25.0900	-7.994%	15	2,565	-32.164%
2026-06-26	27.2100	27.2700	27.2100	27.2700	+1.037%	10	2,556	-37.587%
2026-06-25	26.9900	26.9900	26.9900	26.9900	+1.734%	3	2,561	-36.940%
2026-06-24	27.4300	27.4300	26.4700	26.5300	-3.562%	7	2,561	-35.846%
2026-06-23	28.0600	28.0600	27.5100	27.5100	+7.503%	11	2,554	-38.132%
2026-06-22	24.7000	25.6600	24.3500	25.5900	+1.830%	188	2,545	-33.490%
2026-06-18	25.1300	25.1300	25.1300	25.1300	0.000%	2	2,399	-32.272%
2026-06-17	25.1300	25.1300	25.1300	25.1300	+1.005%	1	2,399	-32.272%
2026-06-16	24.2200	24.9000	24.2200	24.8800	+2.261%	16	2,399	-31.592%
2026-06-15	24.6800	24.8500	24.3300	24.3300	-13.076%	8	2,393	-30.045%
2026-06-12	27.5000	28.2500	27.4300	27.9900	-1.996%	10	2,393	-39.193%
2026-06-11	31.6600	31.6600	28.5600	28.5600	-10.750%	61	2,393	-40.406%
2026-06-10	30.8500	32.0000	30.8500	32.0000	-2.617%	8	2,386	-46.813%
2026-06-09	26.9300	32.8600	26.5100	32.8600	+17.399%	5	2,380	-48.205%
2026-06-08	27.8000	27.9900	27.7800	27.9900	-4.828%	4	2,382	-39.193%
2026-06-05	27.3400	29.4100	27.3400	29.4100	+17.640%	197	2,383	-42.129%
2026-06-04	26.1400	26.1900	25.0000	25.0000	-2.153%	64	2,220	-31.920%
2026-06-03	25.5500	25.5500	25.5500	25.5500	+2.118%	4	2,199	-33.386%
2026-06-02	25.0100	25.1000	24.8700	25.0200	+1.501%	32	2,195	-31.974%
2026-06-01	24.9900	25.1000	24.6300	24.6500	-1.004%	157	2,178	-30.953%
2026-05-29	24.9200	25.0400	24.8900	24.9000	-2.315%	93	2,228	-31.647%
2026-05-28	25.9100	25.9100	25.4900	25.4900	-4.817%	39	2,144	-33.229%
2026-05-27	26.3400	26.7800	26.3400	26.7800	+1.593%	8	2,105	-36.445%
2026-05-26	26.1400	26.7600	26.1400	26.3600	-1.310%	14	2,103	-35.432%
2026-05-22	26.7100	26.7100	26.7100	26.7100	-8.496%	1	2,095	-36.279%
2026-05-21	29.1400	29.1900	29.1400	29.1900	+0.482%	2	2,095	-41.692%
2026-05-20	29.7800	29.7800	29.0500	29.0500	-2.908%	2	2,095	-41.411%
2026-05-19	30.0200	30.4600	29.9200	29.9200	+1.493%	58	2,094	-43.115%
2026-05-18	29.4800	29.4800	29.4800	29.4800	-0.808%	1	2,094	-42.266%
2026-05-15	29.7200	29.7200	29.7200	29.7200	+4.944%	2	2,094	-42.732%
2026-05-14	29.2100	29.2100	28.1900	28.3200	-3.378%	9	2,083	-39.901%
2026-05-13	29.8600	29.8600	29.3100	29.3100	-2.915%	6	2,084	-41.931%
2026-05-12	30.7400	30.7400	30.1900	30.1900	-0.560%	4	2,084	-43.624%
2026-05-11	30.0000	30.3600	29.7700	30.3600	-0.687%	59	2,084	-43.939%
2026-05-08	30.4800	30.5700	30.4800	30.5700	-2.301%	2	2,027	-44.325%
2026-05-07	31.0600	31.3400	31.0600	31.2900	+1.756%	79	2,027	-45.606%
2026-05-06	31.1200	31.3600	30.7300	30.7500	-5.992%	35	1,993	-44.650%
2026-05-05	33.0300	33.1500	32.7000	32.7100	-5.326%	837	1,992	-47.967%
2026-05-04	33.6900	34.5500	33.6100	34.5500	+6.144%	3	2,707	-50.738%
2026-05-01	32.9400	32.9400	32.5500	32.5500	-4.152%	3	2,705	-47.711%
2026-04-30	34.7600	34.7600	33.8500	33.9600	-5.325%	819	2,705	-49.882%
2026-04-29	35.8800	36.3100	35.6600	35.8700	-1.348%	34	1,966	-52.551%
2026-04-28	36.3600	36.3600	36.3600	36.3600	+2.596%	2	1,935	-53.190%
2026-04-27	35.8400	35.8400	35.4400	35.4400	-0.950%	3	1,935	-51.975%
2026-04-24	35.7800	35.7800	35.7800	35.7800	-2.586%	1	1,933	-52.432%
2026-04-23	35.8700	36.8900	35.8700	36.7300	+1.548%	23	1,933	-53.662%
2026-04-22	36.1700	36.2200	36.1100	36.1700	-3.392%	65	1,912	-52.944%
2026-04-21	37.6000	37.6000	37.4400	37.4400	+1.025%	2	1,864	-54.541%
2026-04-20	36.6000	37.0600	36.6000	37.0600	+1.340%	31	1,863	-54.074%
2026-04-17	37.2300	37.2300	35.6000	36.5700	-6.375%	38	1,871	-53.459%
2026-04-16	38.6800	39.0600	38.5700	39.0600	-1.463%	3	1,859	-56.426%
2026-04-15	39.6800	39.7200	39.6400	39.6400	-1.662%	5	1,856	-57.064%
2026-04-14	40.2300	40.6900	40.2300	40.3100	-6.321%	8	1,855	-57.777%
2026-04-13	45.5000	45.5100	43.0300	43.0300	-5.760%	202	1,852	-60.446%
2026-04-10	44.6500	45.6600	44.6500	45.6600	+1.444%	7	1,690	-62.724%
2026-04-09	47.5000	47.5000	44.7900	45.0100	-5.679%	19	1,689	-62.186%
2026-04-08	47.2100	48.0200	46.8900	47.7200	-18.608%	88	1,683	-64.334%
2026-04-07	59.3600	59.3600	58.6300	58.6300	+4.157%	4	1,601	-70.970%
2026-04-06	55.7600	56.2900	55.7600	56.2900	-2.898%	3	1,602	-69.764%
2026-04-02	57.8300	57.9700	57.8300	57.9700	-6.726%	18	1,605	-70.640%
2026-03-31	65.0100	65.0100	62.1500	62.1500	-1.677%	188	1,605	-72.615%
2026-03-26	60.1100	63.2100	60.1100	63.2100	+8.571%	9	1,793	-73.074%
2026-03-24	59.2600	59.5900	58.1400	58.2200	+2.464%	34	1,795	-70.766%
2026-03-23	55.0800	56.8200	54.2100	56.8200	-6.238%	21	1,777	-70.046%
2026-03-20	59.5500	60.6000	59.5500	60.6000	+6.784%	17	1,776	-71.914%
2026-03-19	59.0000	59.0000	56.6900	56.7500	+5.424%	8	1,763	-70.009%
2026-03-18	53.8300	53.8300	53.8300	53.8300	+4.606%	1	1,759	-68.382%
2026-03-17	50.6600	51.4600	50.6600	51.4600	-1.342%	4	1,758	-66.926%
2026-03-16	53.0200	53.0200	52.1600	52.1600	-0.912%	3	1,756	-67.370%
2026-03-13	52.6400	52.6400	52.6400	52.6400	-3.075%	1	1,755	-67.667%
2026-03-12	53.1300	54.3100	53.1300	54.3100	+7.523%	69	1,755	-68.661%
2026-03-11	49.8400	50.5100	49.8400	50.5100	+2.102%	21	1,693	-66.304%
2026-03-10	50.4800	50.4800	49.4700	49.4700	-1.884%	2	1,686	-65.595%
2026-03-09	56.0000	56.0000	50.4200	50.4200	-2.964%	8	1,686	-66.244%
2026-03-06	51.4900	52.0500	51.1200	51.9600	+4.970%	14	1,690	-67.244%
2026-03-05	49.5000	49.5000	49.5000	49.5000	+10.516%	5	1,687	-65.616%
2026-03-04	44.7700	44.7900	44.7700	44.7900	-6.061%	3	1,689	-62.000%
2026-03-03	51.0000	53.5100	47.5000	47.6800	+3.878%	418	1,688	-64.304%
2026-03-02	45.3900	45.9100	45.3900	45.9000	+0.022%	13	1,693	-62.919%
2026-02-27	46.1500	46.1500	45.8900	45.8900	+7.496%	8	1,680	-62.911%
2026-02-25	43.0500	43.0500	42.6900	42.6900	-6.627%	5	1,682	-60.131%
2026-02-24	46.8400	46.8400	45.7200	45.7200	-3.747%	2	1,682	-62.773%
2026-02-23	45.2400	47.5000	45.2400	47.5000	+2.107%	60	1,682	-64.168%
2026-02-19	46.1700	46.5200	46.1100	46.5200	+0.845%	25	1,676	-63.414%
2026-02-18	44.3200	46.1600	44.3200	46.1300	-5.121%	64	1,687	-63.104%
2026-02-17	47.9600	48.6200	47.9600	48.6200	+1.971%	3	1,726	-64.994%
2026-02-13	47.6800	47.6800	47.6800	47.6800	+2.516%	1	1,726	-64.304%
2026-02-12	42.9100	46.5600	42.9000	46.5100	+8.138%	90	1,726	-63.406%
2026-02-10	43.0100	43.0100	43.0100	43.0100	+2.040%	50	1,707	-60.428%
2026-02-09	42.1200	42.1500	42.1200	42.1500	-5.302%	5	1,660	-59.620%
2026-02-06	44.5900	44.5900	44.5100	44.5100	-7.252%	7	1,655	-61.761%
2026-02-05	47.5300	48.0400	47.1600	47.9900	+7.649%	103	1,648	-64.534%
2026-02-04	44.8800	44.8800	44.3200	44.5800	-1.785%	5	1,579	-61.821%
2026-02-03	43.0600	45.4100	43.0600	45.3900	+10.304%	26	1,578	-62.503%
2026-02-02	41.1700	41.1700	41.1500	41.1500	-5.009%	8	1,561	-58.639%
2026-01-30	43.5800	43.6100	43.3200	43.3200	+2.533%	3	1,561	-60.711%
2026-01-29	42.2500	42.2500	42.2500	42.2500	+2.723%	1	1,559	-59.716%
2026-01-27	41.1300	41.1300	41.1300	41.1300	-2.536%	2	1,558	-58.619%
2026-01-23	42.2000	42.2000	42.2000	42.2000	-2.337%	2	1,557	-59.668%
2026-01-22	43.5400	43.5400	42.1600	43.2100	-4.148%	57	1,555	-60.611%
2026-01-21	45.0800	45.0800	45.0800	45.0800	-3.179%	1	1,501	-62.245%
2026-01-20	46.4800	46.5600	46.4800	46.5600	+10.778%	2	1,500	-63.445%
2026-01-16	42.4200	42.4200	42.0300	42.0300	-3.512%	2	1,500	-59.505%
2026-01-14	43.7500	44.8000	43.1900	43.5600	+5.040%	203	1,500	-60.927%
2026-01-12	41.4700	41.4700	41.4700	41.4700	-5.233%	1	1,399	-58.958%
2026-01-08	44.2800	44.2800	43.7600	43.7600	+2.219%	2	1,398	-61.106%
2026-01-07	42.8100	42.8100	42.8100	42.8100	+0.328%	28	1,397	-60.243%
2026-01-06	42.6700	42.6700	42.6700	42.6700	-2.446%	1	1,397	-60.112%
2026-01-05	43.7400	43.7400	43.7400	43.7400	-2.301%	1	1,394	-61.088%
2025-12-31	44.7700	44.7700	44.7700	44.7700	+1.404%	1	1,394	-61.983%
2025-12-22	44.1500	44.1500	44.1500	44.1500	-4.520%	28	1,394	-61.450%
2025-12-19	46.5300	46.5300	46.2400	46.2400	-5.401%	2	1,367	-63.192%
2025-12-18	48.7300	48.8800	48.7300	48.8800	-3.495%	2	1,366	-65.180%
2025-12-17	50.1700	50.6500	50.1200	50.6500	+5.301%	118	1,367	-66.397%
2025-12-16	49.2100	49.2100	48.1000	48.1000	+2.559%	1,252	1,281	-64.615%
2025-12-10	46.9000	46.9000	46.9000	46.9000	+0.043%	1	47	-63.710%
2025-12-09	46.8800	46.8800	46.8800	46.8800	+0.817%	20	47	-63.695%
2025-12-05	46.2000	46.5000	46.2000	46.5000	-2.495%	2	47	-63.398%
2025-12-03	47.6900	47.6900	47.6900	47.6900	-1.365%	1	47	-64.311%
2025-12-02	48.0100	48.3500	48.0100	48.3500	-2.775%	2	47	-64.798%
2025-12-01	49.7300	49.7300	49.7300	49.7300	-2.490%	1	47	-65.775%
2025-11-25	51.0000	51.0000	51.0000	51.0000	-8.339%	1	47	-66.627%
2025-11-19	55.6400	55.6400	55.6400	55.6400	-1.102%	14	47	-69.410%
2025-11-17	55.4600	56.2600	55.4600	56.2600	+7.101%	10	47	-69.748%
2025-11-14	54.7000	54.7000	51.7300	52.5300	-1.941%	20	42	-67.599%
2025-11-13	53.2500	53.5700	53.2500	53.5700	+7.982%	2	28	-68.228%
2025-11-10	49.6100	49.6100	49.6100	49.6100	-9.471%	1	27	-65.692%
2025-11-07	55.1700	56.4700	54.8000	54.8000	+2.699%	6	28	-68.942%
2025-11-06	53.3600	53.3600	53.3600	53.3600	+8.301%	1	30	-68.103%
2025-11-05	51.7000	51.7000	49.2700	49.2700	-3.957%	21	30	-65.456%
2025-11-04	52.3000	52.3000	51.3000	51.3000	+6.343%	7	19	-66.823%
2025-10-31	47.8500	48.3900	47.8500	48.2400	-1.148%	6	14	-64.718%
2025-10-30	47.6600	48.8000	47.6600	48.8000	+1.182%	7	8	-65.123%
2025-10-24	48.2300	48.2300	48.2300	48.2300	0.000%	1	1	-64.711%

.dark-mode .Js7nYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Js7nYC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P675SPY Jun 17 2027 675.00 Put (SPY270617P00675000)option OPRA

SPY20270617P675
SPY Jun 17 2027 675.00 Put (SPY270617P00675000)
option OPRA