Dark

SPY20270617P680
SPY Jun 17 2027 680.00 Put (SPY270617P00680000)
option OPRA

EOD

Sep 10, 2026

17.99+5.020%(+0.86)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.0100	18.0100	17.8500	17.9900	+5.020%	7	7,322	0.000%
2026-09-09	17.0400	17.1300	16.8800	17.1300	+6.862%	209	7,324	+5.020%
2026-09-08	16.1500	16.1500	16.0300	16.0300	+3.220%	11	7,117	+12.227%
2026-09-04	15.2800	15.6000	15.2100	15.5300	+1.903%	61	7,105	+15.840%
2026-09-03	15.9000	15.9000	15.2400	15.2400	-6.789%	53	7,105	+18.045%
2026-09-02	17.3900	17.3900	16.3500	16.3500	-6.678%	14	7,116	+10.031%
2026-09-01	16.9400	17.5600	16.9400	17.5200	+4.597%	5	7,123	+2.683%
2026-08-31	17.5500	17.6500	16.7500	16.7500	-1.586%	5	7,124	+7.403%
2026-08-28	17.0000	17.3800	16.4000	17.0200	+0.118%	760	7,120	+5.699%
2026-08-27	17.4200	17.5300	16.9700	17.0000	-4.868%	1,518	7,558	+5.824%
2026-08-26	18.3800	18.3800	17.8700	17.8700	-3.301%	6	7,189	+0.672%
2026-08-25	18.6700	18.6700	18.4300	18.4800	-1.702%	7	7,186	-2.652%
2026-08-24	18.9800	18.9800	18.8000	18.8000	+1.184%	13	7,186	-4.309%
2026-08-21	18.7500	18.7500	18.5800	18.5800	-5.059%	16	7,195	-3.175%
2026-08-20	19.1600	19.5800	19.1600	19.5700	+5.385%	25	7,206	-8.074%
2026-08-19	18.7100	18.8100	18.4800	18.5700	-0.695%	14	7,182	-3.123%
2026-08-17	18.2500	18.7000	18.2500	18.7000	+2.860%	45	7,173	-3.797%
2026-08-14	18.1000	18.3700	18.1000	18.1800	-0.656%	518	7,128	-1.045%
2026-08-13	18.0000	18.3400	18.0000	18.3000	-1.241%	129	6,760	-1.694%
2026-08-12	18.7000	18.7000	18.5000	18.5300	-2.933%	6	6,646	-2.914%
2026-08-11	18.9300	19.1000	18.9300	19.0900	+1.813%	22	6,640	-5.762%
2026-08-10	18.4700	18.7700	18.4700	18.7500	-0.689%	62	6,630	-4.053%
2026-08-07	18.6500	18.9900	18.6500	18.8800	-1.152%	38	6,603	-4.714%
2026-08-06	19.0400	19.1000	19.0400	19.1000	+0.845%	6	6,596	-5.812%
2026-08-05	18.7600	18.9800	18.7600	18.9400	-0.473%	9	6,591	-5.016%
2026-08-04	20.2000	20.2000	19.0300	19.0300	-9.295%	72	6,592	-5.465%
2026-08-03	21.6800	21.6800	20.9800	20.9800	-9.177%	6	6,551	-14.252%
2026-07-31	23.0800	23.1000	23.0800	23.1000	-6.855%	4	6,549	-22.121%
2026-07-30	26.0000	26.0000	24.8000	24.8000	-4.725%	2	6,548	-27.460%
2026-07-29	25.7600	26.0300	25.7600	26.0300	+6.115%	2	6,548	-30.887%
2026-07-28	25.4800	25.4800	24.5300	24.5300	-7.083%	18	6,549	-26.661%
2026-07-24	25.4200	26.4000	25.4200	26.4000	-1.087%	44	6,566	-31.856%
2026-07-23	26.6900	26.8900	26.6900	26.6900	+11.301%	6	6,532	-32.596%
2026-07-21	23.9500	23.9800	23.9500	23.9800	-5.887%	3	6,536	-24.979%
2026-07-20	25.2400	25.4800	24.6000	25.4800	-2.637%	13	6,536	-29.396%
2026-07-17	26.6200	26.6200	25.3000	26.1700	+10.609%	15	6,533	-31.257%
2026-07-16	23.8100	23.8300	23.1500	23.6600	+2.071%	102	6,533	-23.964%
2026-07-15	23.4900	24.0300	23.1800	23.1800	-2.111%	7	6,532	-22.390%
2026-07-13	23.8900	23.8900	23.6800	23.6800	+2.157%	8	6,527	-24.029%
2026-07-10	23.3800	23.3800	23.1800	23.1800	-2.972%	18	6,521	-22.390%
2026-07-09	23.8900	23.8900	23.8900	23.8900	-4.363%	2	6,503	-24.697%
2026-07-08	26.1600	26.4800	24.9500	24.9800	+1.216%	953	6,503	-27.982%
2026-07-07	24.9200	24.9200	24.6800	24.6800	+3.264%	24	5,760	-27.107%
2026-07-06	24.0900	24.2000	23.7900	23.9000	-5.794%	19	5,736	-24.728%
2026-07-02	24.1800	25.7100	24.1800	25.3700	+2.588%	273	5,469	-29.089%
2026-07-01	24.2500	24.7300	24.2400	24.7300	+0.447%	37	5,469	-27.254%
2026-06-30	25.1500	25.1500	24.6200	24.6200	-5.308%	14	5,473	-26.929%
2026-06-29	26.4600	28.2000	26.0000	26.0000	-8.868%	59	5,471	-30.808%
2026-06-26	29.9000	29.9000	28.5300	28.5300	+1.603%	8	5,470	-36.944%
2026-06-25	29.0500	29.3600	28.0800	28.0800	-0.071%	65	5,470	-35.933%
2026-06-24	28.1000	28.1000	28.1000	28.1000	-1.576%	23	5,520	-35.979%
2026-06-23	28.5500	28.8500	28.5500	28.5500	+7.980%	42	5,520	-36.988%
2026-06-22	25.6000	26.4400	25.2500	26.4400	+0.456%	105	5,522	-31.959%
2026-06-18	26.2500	26.4400	26.0800	26.3200	-4.395%	15	2,949	-31.649%
2026-06-17	25.7400	27.5300	25.7200	27.5300	+7.121%	2,516	2,949	-34.653%
2026-06-16	25.1900	25.7700	25.1900	25.7000	+1.141%	7	2,949	-30.000%
2026-06-15	25.5300	25.8600	25.3300	25.4100	-10.811%	108	2,879	-29.201%
2026-06-12	30.1000	30.1000	28.4900	28.4900	-2.398%	10	2,879	-36.855%
2026-06-11	33.0600	33.2500	29.1800	29.1900	-11.033%	1,618	2,879	-38.369%
2026-06-10	32.3300	32.8100	31.8500	32.8100	+8.714%	23	2,589	-45.169%
2026-06-09	31.5000	34.1800	30.0400	30.1800	+2.688%	1,618	2,604	-40.391%
2026-06-08	28.7200	29.3900	28.3000	29.3900	-3.797%	107	2,223	-38.789%
2026-06-05	27.7400	31.0500	27.7400	30.5500	+18.411%	50	2,263	-41.113%
2026-06-04	27.5800	27.5800	25.8000	25.8000	-4.374%	56	2,248	-30.271%
2026-06-03	26.7000	26.9800	26.6300	26.9800	+3.769%	13	2,212	-33.321%
2026-06-02	26.2300	26.2300	25.8700	26.0000	+1.444%	14	2,201	-30.808%
2026-06-01	26.0600	26.0600	25.5000	25.6300	-0.659%	84	2,193	-29.809%
2026-05-29	25.9600	26.1200	25.6200	25.8000	-2.384%	1,149	2,169	-30.271%
2026-05-28	26.7400	26.7400	26.4300	26.4300	-3.646%	14	1,372	-31.933%
2026-05-27	27.4900	27.4900	27.3600	27.4300	+0.109%	18	1,366	-34.415%
2026-05-26	27.2700	27.5500	27.2700	27.4000	-3.043%	86	1,351	-34.343%
2026-05-22	28.0500	28.2600	27.6800	28.2600	-2.147%	55	1,286	-36.341%
2026-05-21	28.8800	28.8800	28.8800	28.8800	-2.924%	3	1,245	-37.708%
2026-05-20	30.9000	30.9000	29.7500	29.7500	-5.735%	3	1,245	-39.529%
2026-05-19	30.9000	31.5600	30.6100	31.5600	+1.089%	6	1,243	-42.997%
2026-05-18	30.7500	31.2200	30.2700	31.2200	-0.032%	41	1,243	-42.377%
2026-05-15	30.9800	31.2300	30.9800	31.2300	+5.507%	3	1,243	-42.395%
2026-05-14	30.3000	30.4500	29.5800	29.6000	-2.951%	18	1,257	-39.223%
2026-05-13	30.9400	30.9600	30.5000	30.5000	-3.633%	19	1,249	-41.016%
2026-05-12	32.5500	32.5500	31.6500	31.6500	+2.361%	2	1,249	-43.160%
2026-05-11	30.8900	31.2100	30.7600	30.9200	-0.802%	28	1,249	-41.818%
2026-05-08	31.8800	31.8800	31.1400	31.1700	-3.289%	36	1,236	-42.284%
2026-05-07	31.7500	32.5200	31.7500	32.2300	+0.876%	39	1,234	-44.182%
2026-05-06	33.0300	33.0300	31.7700	31.9500	-6.770%	36	1,234	-43.693%
2026-05-05	34.2700	34.2700	33.8200	34.2700	-3.898%	23	1,241	-47.505%
2026-05-04	34.8100	35.6600	34.8100	35.6600	+2.560%	33	1,229	-49.551%
2026-05-01	33.8200	34.7700	33.6400	34.7700	-0.430%	380	1,038	-48.260%
2026-04-30	36.5800	37.2400	34.9200	34.9200	-2.322%	120	1,038	-48.482%
2026-04-29	37.3100	37.6700	35.7500	35.7500	-4.667%	4	1,019	-49.678%
2026-04-28	37.6700	37.6700	37.5000	37.5000	+3.022%	2	1,020	-52.027%
2026-04-27	36.7200	36.7200	36.4000	36.4000	-1.114%	21	1,018	-50.577%
2026-04-24	36.9000	36.9000	36.8000	36.8100	-2.799%	115	999	-51.127%
2026-04-23	37.8700	37.8700	37.8700	37.8700	+1.041%	1	985	-52.495%
2026-04-22	37.4400	37.9200	37.4400	37.4800	-1.756%	10	984	-52.001%
2026-04-20	37.8900	38.1500	37.8900	38.1500	+1.733%	4	985	-52.844%
2026-04-17	38.1300	38.1300	36.8900	37.5000	-6.484%	27	985	-52.027%
2026-04-16	40.9600	40.9600	40.1000	40.1000	-0.373%	4	969	-55.137%
2026-04-15	41.2400	41.2400	40.2500	40.2500	-3.385%	26	967	-55.304%
2026-04-14	43.1400	43.1400	41.6600	41.6600	-5.404%	16	957	-56.817%
2026-04-13	47.2500	47.2500	44.0400	44.0400	-6.338%	25	953	-59.151%
2026-04-10	46.4200	47.3700	46.3300	47.0200	+0.836%	52	942	-61.740%
2026-04-09	48.9900	48.9900	46.4500	46.6300	-5.416%	39	911	-61.420%
2026-04-08	48.3900	49.8000	48.2000	49.3000	-16.653%	65	892	-63.509%
2026-04-07	60.5000	61.6600	59.1500	59.1500	+2.852%	24	834	-69.586%
2026-04-06	58.3800	58.3800	57.5100	57.5100	-3.100%	3	844	-68.718%
2026-04-02	59.7000	60.5000	59.3000	59.3500	-1.116%	38	845	-69.688%
2026-04-01	59.2000	60.1900	59.2000	60.0200	-5.998%	9	845	-70.027%
2026-03-31	67.1900	67.6100	63.8500	63.8500	-13.751%	43	846	-71.825%
2026-03-30	69.8200	74.0300	69.8200	74.0300	+1.425%	4	884	-75.699%
2026-03-27	69.5600	73.1400	68.9300	72.9900	+22.405%	9	882	-75.353%
2026-03-25	59.6300	59.6300	59.6300	59.6300	-2.134%	1	884	-69.831%
2026-03-24	61.8000	62.0500	59.9100	60.9300	+1.652%	44	883	-70.474%
2026-03-23	57.8500	60.0600	56.8400	59.9400	-6.810%	256	871	-69.987%
2026-03-20	62.4500	64.3200	61.6600	64.3200	+6.314%	34	999	-72.030%
2026-03-19	60.9600	61.3700	60.4900	60.5000	+3.685%	7	999	-70.264%
2026-03-18	56.3600	58.3500	55.7500	58.3500	+9.454%	15	997	-69.169%
2026-03-17	53.3400	53.3400	53.3100	53.3100	-7.384%	2	1,005	-66.254%
2026-03-13	55.1900	57.5900	54.3800	57.5600	+2.347%	15	1,004	-68.746%
2026-03-12	54.5600	56.2400	54.5600	56.2400	+8.571%	72	996	-68.012%
2026-03-11	51.8000	51.8000	51.8000	51.8000	+0.174%	1	1,005	-65.270%
2026-03-10	50.7300	51.7100	49.8500	51.7100	+0.271%	23	1,004	-65.210%
2026-03-09	57.0500	57.0500	51.5700	51.5700	-4.500%	17	983	-65.115%
2026-03-06	52.9300	54.0000	52.9300	54.0000	+5.675%	6	982	-66.685%
2026-03-05	47.7700	51.1000	47.7700	51.1000	+8.955%	11	985	-64.795%
2026-03-04	47.5500	47.5500	46.9000	46.9000	-5.022%	71	981	-61.642%
2026-03-03	52.0000	53.7500	49.1300	49.3800	+3.892%	6	990	-63.568%
2026-03-02	49.3000	49.3500	46.5600	47.5300	+0.295%	19	993	-62.150%
2026-02-27	48.3400	48.3400	47.3800	47.3900	+4.268%	17	979	-62.038%
2026-02-26	46.5500	47.2300	45.4500	45.4500	+2.689%	5	968	-60.418%
2026-02-25	44.6200	44.6200	44.2600	44.2600	-7.503%	17	962	-59.354%
2026-02-24	47.8500	47.8500	47.8500	47.8500	-3.177%	5	962	-62.403%
2026-02-23	48.6800	49.4200	48.5700	49.4200	+7.202%	10	957	-63.598%
2026-02-20	46.1700	46.1700	46.1000	46.1000	-5.183%	3	950	-60.976%
2026-02-19	48.0300	48.6200	47.9600	48.6200	+3.337%	28	949	-62.999%
2026-02-18	47.6500	47.6500	45.9000	47.0500	-3.368%	9	941	-61.764%
2026-02-17	49.4800	49.4800	48.6900	48.6900	-0.996%	8	943	-63.052%
2026-02-13	49.3400	49.3400	49.1800	49.1800	+1.507%	2	938	-63.420%
2026-02-12	44.4400	48.4500	44.4200	48.4500	+10.114%	20	938	-62.869%
2026-02-11	44.0000	44.0000	44.0000	44.0000	-0.114%	1	925	-59.114%
2026-02-10	44.0000	44.0500	43.9700	44.0500	+1.264%	7	924	-59.160%
2026-02-09	43.6000	43.6100	43.5000	43.5000	-4.980%	3	918	-58.644%
2026-02-06	47.0500	47.0500	45.7800	45.7800	-7.102%	18	915	-60.703%
2026-02-05	48.7400	50.8700	48.3200	49.2800	+2.029%	50	903	-63.494%
2026-02-04	45.9100	48.3000	45.9000	48.3000	+2.744%	7	897	-62.754%
2026-02-03	44.6700	47.0100	44.6300	47.0100	+10.223%	18	892	-61.732%
2026-02-02	44.4000	44.4000	42.6300	42.6500	-6.959%	13	887	-57.819%
2026-01-30	44.3500	45.8900	43.8500	45.8400	+4.993%	16	880	-60.755%
2026-01-28	42.8900	43.6600	42.8900	43.6600	+1.772%	27	864	-58.795%
2026-01-27	43.1000	43.1000	42.9000	42.9000	-0.116%	6	837	-58.065%
2026-01-26	43.7700	43.7700	42.9500	42.9500	-1.806%	4	831	-58.114%
2026-01-23	43.7400	43.7400	43.7400	43.7400	-2.344%	2	830	-58.871%
2026-01-22	44.7500	44.7900	43.7000	44.7900	-8.142%	10	828	-59.835%
2026-01-21	47.5000	48.7600	46.7000	48.7600	+1.162%	16	823	-63.105%
2026-01-20	48.1400	48.3200	48.0000	48.2000	+11.445%	5	820	-62.676%
2026-01-16	43.2500	43.2500	43.2500	43.2500	+0.886%	1	816	-58.405%
2026-01-15	43.3500	43.3500	42.8700	42.8700	-7.288%	3	816	-58.036%
2026-01-14	45.0500	46.2400	45.0500	46.2400	+7.710%	4	814	-61.094%
2026-01-13	42.9300	42.9300	42.9300	42.9300	-0.047%	1	813	-58.095%
2026-01-12	43.6900	43.6900	42.9500	42.9500	-1.082%	100	814	-58.114%
2026-01-09	43.3100	43.4200	43.3100	43.4200	-3.425%	2	719	-58.567%
2026-01-08	44.9600	44.9600	44.9600	44.9600	+1.536%	8	718	-59.987%
2026-01-06	45.2000	45.2000	44.2600	44.2800	-2.681%	3	718	-59.372%
2026-01-05	45.5000	45.5000	45.2000	45.5000	-3.006%	288	432	-60.462%
2026-01-02	45.6300	47.7500	45.6300	46.9100	+2.670%	19	432	-61.650%
2025-12-31	45.6900	45.6900	45.6900	45.6900	+1.151%	1	420	-60.626%
2025-12-30	45.2600	45.2600	44.8100	45.1700	+1.757%	164	420	-60.173%
2025-12-26	44.4000	44.4400	44.3900	44.3900	+0.566%	12	256	-59.473%
2025-12-24	44.1400	44.1400	44.1400	44.1400	-4.665%	3	250	-59.243%
2025-12-22	46.3000	46.3000	46.3000	46.3000	-7.511%	1	249	-61.145%
2025-12-18	50.0000	50.0600	50.0000	50.0600	-0.060%	2	249	-64.063%
2025-12-17	50.0900	50.0900	50.0900	50.0900	+1.335%	1	247	-64.085%
2025-12-16	50.8900	50.8900	49.4100	49.4300	-0.222%	69	247	-63.605%
2025-12-15	49.3500	49.5400	49.0800	49.5400	+0.876%	29	180	-63.686%
2025-12-11	48.6800	49.1100	48.6800	49.1100	+2.870%	2	171	-63.368%
2025-12-10	48.5200	48.5200	47.7400	47.7400	-0.893%	2	171	-62.317%
2025-12-08	48.1700	48.1700	48.1700	48.1700	+0.104%	1	170	-62.653%
2025-12-05	47.8000	48.1500	47.7800	48.1200	-1.796%	7	171	-62.614%
2025-12-03	49.0000	49.0000	49.0000	49.0000	-2.488%	1	173	-63.286%
2025-12-02	50.1900	50.2500	50.1900	50.2500	-0.357%	103	172	-64.199%
2025-12-01	50.4300	50.4300	50.4300	50.4300	+0.860%	4	69	-64.327%
2025-11-28	50.0000	50.0000	50.0000	50.0000	-1.614%	1	68	-64.020%
2025-11-26	50.9900	51.3000	50.8200	50.8200	-9.315%	19	49	-64.601%
2025-11-20	56.0400	56.0400	56.0400	56.0400	-6.005%	10	49	-67.898%
2025-11-19	59.6200	59.6200	59.6200	59.6200	+0.931%	4	49	-69.826%
2025-11-18	61.1200	61.9100	58.8100	59.0700	+0.733%	18	53	-69.545%
2025-11-17	58.4500	59.1600	58.4500	58.6400	+11.695%	14	59	-69.321%
2025-11-13	51.7500	52.5000	51.7500	52.5000	+3.571%	15	54	-65.733%
2025-11-10	51.0000	51.0000	50.6900	50.6900	-9.320%	44	59	-64.510%
2025-11-07	58.5000	58.5000	55.9000	55.9000	+5.432%	6	18	-67.818%
2025-11-04	53.0000	53.0200	53.0000	53.0200	+4.576%	5	19	-66.069%
2025-11-03	49.1900	50.7000	49.1900	50.7000	+1.664%	4	19	-64.517%
2025-10-31	49.9700	49.9700	49.5900	49.8700	-1.169%	11	19	-63.926%
2025-10-30	49.3200	50.4600	49.3200	50.4600	+4.972%	7	14	-64.348%
2025-10-28	48.0800	48.0800	48.0700	48.0700	+0.271%	2	21	-62.575%
2025-10-27	48.1600	48.2900	47.9400	47.9400	-4.540%	25	19	-62.474%
2025-10-24	50.2200	50.2200	50.2200	50.2200	0.000%	1	0	-64.178%

.dark-mode .qc99xS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qc99xS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P680SPY Jun 17 2027 680.00 Put (SPY270617P00680000)option OPRA

SPY20270617P680
SPY Jun 17 2027 680.00 Put (SPY270617P00680000)
option OPRA