Dark

SPY20270617P685
SPY Jun 17 2027 685.00 Put (SPY270617P00685000)
option OPRA

EOD

Sep 10, 2026

18.88+6.969%(+1.23)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.8800	18.8800	18.8800	18.8800	+6.969%	13	16,278	0.000%
2026-09-09	17.6200	17.6500	17.6200	17.6500	+4.253%	4	16,278	+6.969%
2026-09-08	16.9300	16.9300	16.9300	16.9300	+5.025%	6	16,276	+11.518%
2026-09-04	16.1400	16.1400	16.1200	16.1200	+1.575%	45	16,225	+17.122%
2026-09-03	16.5100	16.5100	15.8700	15.8700	-7.301%	23	16,225	+18.967%
2026-09-02	17.6600	17.6600	17.1100	17.1200	-7.058%	1,034	16,214	+10.280%
2026-09-01	17.7000	18.4200	17.7000	18.4200	+1.488%	54	16,221	+2.497%
2026-08-31	18.1500	18.1500	18.1500	18.1500	+2.254%	1	16,177	+4.022%
2026-08-28	17.1300	17.9600	17.1300	17.7500	+0.169%	16	16,176	+6.366%
2026-08-27	18.5900	18.5900	17.7200	17.7200	-5.241%	410	16,178	+6.546%
2026-08-26	18.9200	18.9200	18.7000	18.7000	-2.350%	2	16,432	+0.963%
2026-08-25	19.3400	19.3400	19.1500	19.1500	-2.445%	2	16,432	-1.410%
2026-08-21	19.6300	19.6300	19.6300	19.6300	-3.014%	1	16,433	-3.821%
2026-08-20	20.2400	20.2400	19.9700	20.2400	+4.599%	16	16,433	-6.719%
2026-08-19	19.5900	19.5900	19.2700	19.3500	-3.827%	6	16,432	-2.429%
2026-08-18	20.3000	20.3000	20.1200	20.1200	+5.285%	4	16,426	-6.163%
2026-08-17	19.1500	19.1600	19.1100	19.1100	+1.379%	19	16,426	-1.204%
2026-08-14	18.8500	18.8500	18.8500	18.8500	-0.894%	3	16,430	+0.159%
2026-08-13	18.8100	19.0700	18.6000	19.0200	-0.937%	62	16,428	-0.736%
2026-08-12	19.3500	19.3500	19.1600	19.2000	-1.589%	31	16,416	-1.667%
2026-08-10	19.2500	19.5200	19.2500	19.5100	-0.102%	49	16,416	-3.229%
2026-08-07	19.4300	19.5300	19.4300	19.5300	-1.214%	3	16,415	-3.328%
2026-08-06	19.9800	19.9800	19.7700	19.7700	+0.101%	23	16,413	-4.502%
2026-08-05	19.7000	19.7500	19.5400	19.7500	-2.469%	25	16,419	-4.405%
2026-08-04	20.6700	20.6700	20.2500	20.2500	-7.067%	79	16,416	-6.765%
2026-08-03	22.0500	22.0500	21.7900	21.7900	-9.472%	9	16,405	-13.355%
2026-07-31	25.2400	25.2400	24.0700	24.0700	-6.452%	5	16,401	-21.562%
2026-07-30	26.2400	26.2400	25.7300	25.7300	-13.221%	5	16,400	-26.623%
2026-07-29	26.6400	29.6500	25.0200	29.6500	+17.009%	8	16,399	-36.324%
2026-07-28	27.1400	27.1400	25.3400	25.3400	-7.281%	4	16,401	-25.493%
2026-07-24	27.3300	27.3300	27.3300	27.3300	-2.706%	2	16,397	-30.918%
2026-07-23	27.3000	28.3100	27.3000	28.0900	+11.690%	20	16,395	-32.787%
2026-07-22	25.1500	25.1500	25.1500	25.1500	+0.761%	4	16,397	-24.930%
2026-07-21	24.9600	24.9600	24.9600	24.9600	-4.587%	6	16,393	-24.359%
2026-07-20	26.1100	26.1600	26.1100	26.1600	-3.824%	6	16,387	-27.829%
2026-07-17	26.8000	27.2000	26.3900	27.2000	+9.677%	14	16,385	-30.588%
2026-07-16	24.8300	24.8300	24.8000	24.8000	+2.522%	4	16,375	-23.871%
2026-07-15	25.1900	25.2800	24.1900	24.1900	-2.538%	177	16,373	-21.951%
2026-07-14	25.0400	25.0400	24.8000	24.8200	+0.690%	20	16,299	-23.932%
2026-07-13	24.6200	24.6500	24.6000	24.6500	-10.266%	5	16,294	-23.408%
2026-07-08	27.0000	27.4700	27.0000	27.4700	+7.137%	22	16,289	-31.270%
2026-07-07	25.5500	25.6400	25.5500	25.6400	+3.512%	2	16,292	-26.365%
2026-07-06	25.4400	25.4400	24.7700	24.7700	-7.124%	9	16,291	-23.779%
2026-07-02	25.5400	26.6700	25.0000	26.6700	+5.332%	160	16,131	-29.209%
2026-07-01	25.3200	25.3200	25.3200	25.3200	-1.440%	1	16,131	-25.434%
2026-06-30	25.6900	25.6900	25.6900	25.6900	-10.768%	5	16,131	-26.508%
2026-06-29	28.2600	28.7900	28.2600	28.7900	-1.707%	18	16,126	-34.422%
2026-06-26	30.2000	30.2000	29.2900	29.2900	-3.715%	11	16,128	-35.541%
2026-06-25	30.4200	30.4200	30.4200	30.4200	+3.787%	2	16,138	-37.936%
2026-06-23	31.0900	31.0900	29.1800	29.3100	+7.010%	90	16,138	-35.585%
2026-06-22	26.3100	27.9200	26.3100	27.3900	+1.708%	18	16,149	-31.070%
2026-06-18	26.9200	27.4300	26.9100	26.9300	-0.883%	10,006	3,650	-29.892%
2026-06-17	26.7700	27.2500	26.7700	27.1700	+3.387%	2,504	3,650	-30.512%
2026-06-16	26.2800	26.2800	26.2800	26.2800	-0.341%	2	3,650	-28.158%
2026-06-15	26.8000	26.8000	26.3700	26.3700	-11.152%	23	3,630	-28.403%
2026-06-12	29.9200	29.9200	29.6800	29.6800	-3.793%	10	3,630	-36.388%
2026-06-11	31.4000	31.4000	30.8500	30.8500	-10.735%	21	3,630	-38.801%
2026-06-10	33.2000	34.5600	33.2000	34.5600	+3.010%	7	3,629	-45.370%
2026-06-09	32.6200	33.5500	32.6200	33.5500	+10.836%	3	3,629	-43.726%
2026-06-08	29.8100	30.2700	29.4600	30.2700	-6.574%	7	3,631	-37.628%
2026-06-05	30.4000	32.4000	30.2200	32.4000	+20.357%	81	3,627	-41.728%
2026-06-04	26.9200	26.9200	26.9200	26.9200	-2.002%	13	3,677	-29.866%
2026-06-03	27.4700	27.4700	27.4700	27.4700	+2.577%	1	3,690	-31.270%
2026-06-02	26.9300	26.9300	26.7800	26.7800	0.000%	4	3,694	-29.500%
2026-06-01	27.0900	27.0900	26.4500	26.7800	-0.741%	137	3,690	-29.500%
2026-05-29	26.9800	26.9800	26.9800	26.9800	-1.891%	346	3,682	-30.022%
2026-05-28	27.6200	27.6200	27.5000	27.5000	-2.895%	21	3,682	-31.345%
2026-05-26	28.3200	28.3200	28.3200	28.3200	-2.142%	5	3,661	-33.333%
2026-05-22	29.2500	29.2500	28.9400	28.9400	-3.533%	4	3,656	-34.762%
2026-05-21	31.4000	31.4000	30.0000	30.0000	-4.306%	27	3,653	-37.067%
2026-05-20	31.0000	31.3500	31.0000	31.3500	-3.538%	3	3,653	-39.777%
2026-05-15	32.5000	32.5000	32.5000	32.5000	+7.119%	20	3,626	-41.908%
2026-05-14	30.6100	30.6100	30.1900	30.3400	-3.896%	3	3,629	-37.772%
2026-05-13	32.3800	32.3800	31.5700	31.5700	-4.449%	51	3,629	-40.196%
2026-05-12	33.6200	33.9700	33.0400	33.0400	+3.379%	18	3,629	-42.857%
2026-05-11	32.2900	32.3300	31.9600	31.9600	-4.768%	3	3,629	-40.926%
2026-05-07	32.8800	33.6900	32.8800	33.5600	+0.781%	71	3,641	-43.743%
2026-05-06	34.3500	34.3500	33.3000	33.3000	-5.532%	57	4,405	-43.303%
2026-05-05	35.5100	35.6200	35.2000	35.2500	-3.662%	952	4,375	-46.440%
2026-05-04	37.0700	37.0700	36.5900	36.5900	+3.654%	89	3,459	-48.401%
2026-05-01	35.4300	35.4300	35.2200	35.3000	-2.189%	387	3,002	-46.516%
2026-04-30	38.3400	38.3400	36.0900	36.0900	-7.509%	18	3,002	-47.686%
2026-04-29	38.8500	39.0200	38.8000	39.0200	-1.190%	34	2,998	-51.615%
2026-04-28	39.4900	39.4900	39.4900	39.4900	+4.554%	1	3,020	-52.190%
2026-04-27	38.0800	38.0800	37.7700	37.7700	-1.126%	18	3,021	-50.013%
2026-04-24	38.0000	38.2000	38.0000	38.2000	-4.975%	16	3,011	-50.576%
2026-04-23	40.7100	41.4800	40.2000	40.2000	+2.787%	22	3,011	-53.035%
2026-04-22	39.0300	39.2800	39.0300	39.1100	-5.280%	5	3,012	-51.726%
2026-04-21	40.3100	41.2900	40.3100	41.2900	+3.770%	3	3,028	-54.275%
2026-04-20	39.7900	39.7900	39.7900	39.7900	+3.890%	1	3,028	-52.551%
2026-04-17	39.8000	39.8000	38.3000	38.3000	-6.608%	34	3,028	-50.705%
2026-04-16	42.3800	42.3800	41.0100	41.0100	-1.890%	7	3,008	-53.962%
2026-04-15	42.9600	42.9600	41.7300	41.8000	-3.797%	39	3,013	-54.833%
2026-04-14	44.2900	44.2900	43.2300	43.4500	-4.861%	15	3,011	-56.548%
2026-04-13	48.7900	48.7900	45.6700	45.6700	-7.043%	30	2,999	-58.660%
2026-04-10	47.9000	49.1300	47.7200	49.1300	+1.929%	14	2,998	-61.571%
2026-04-09	49.6000	49.6000	48.1600	48.2000	-4.194%	11	2,995	-60.830%
2026-04-08	50.3000	51.0000	50.3000	50.3100	-16.912%	4	2,994	-62.473%
2026-04-06	59.7700	60.5500	59.7700	60.5500	-2.102%	27	2,994	-68.819%
2026-04-01	61.1800	61.8800	60.7100	61.8500	-11.982%	1,426	2,998	-69.475%
2026-03-31	71.3800	71.3800	69.8900	70.2700	-8.288%	18	1,848	-73.132%
2026-03-30	73.1500	76.6200	73.1500	76.6200	+2.160%	5	1,841	-75.359%
2026-03-27	71.8200	75.1000	71.8200	75.0000	+21.399%	6	1,843	-74.827%
2026-03-25	61.7800	61.7800	61.7800	61.7800	-1.483%	1	1,845	-69.440%
2026-03-24	62.4500	63.3600	62.3400	62.7100	-5.770%	32	1,844	-69.893%
2026-03-20	64.6200	66.5500	63.6200	66.5500	+9.170%	189	1,830	-71.630%
2026-03-19	63.1700	63.1700	60.9600	60.9600	+2.644%	5	2,013	-69.029%
2026-03-18	57.5900	59.3900	57.5900	59.3900	+7.591%	12	2,010	-68.210%
2026-03-17	54.7900	55.2900	54.7900	55.2000	-1.762%	7	2,021	-65.797%
2026-03-16	56.0700	56.9000	55.6300	56.1900	-7.537%	31	2,015	-66.400%
2026-03-13	57.5600	60.7700	57.5600	60.7700	+5.540%	192	2,000	-68.932%
2026-03-12	57.5700	57.5800	57.5700	57.5800	+13.727%	3	2,055	-67.211%
2026-03-10	50.6300	50.6300	50.6300	50.6300	-6.483%	1	2,058	-62.710%
2026-03-09	59.1100	59.8700	54.1400	54.1400	-1.150%	25	2,059	-65.127%
2026-03-06	54.7700	54.7900	54.7700	54.7700	+5.897%	5	2,079	-65.529%
2026-03-05	51.9000	51.9000	51.7200	51.7200	+6.529%	6	2,084	-63.496%
2026-03-04	48.5000	48.9700	48.0600	48.5500	-8.534%	32	2,090	-61.112%
2026-03-03	56.0000	56.0000	53.0800	53.0800	+7.799%	11	2,064	-64.431%
2026-03-02	48.8200	49.2400	48.6900	49.2400	0.000%	15	2,059	-61.657%
2026-02-27	49.6800	49.8300	49.0000	49.2400	+7.841%	33	2,049	-61.657%
2026-02-25	46.8100	46.8100	45.6600	45.6600	-5.211%	22	2,023	-58.651%
2026-02-24	49.6100	49.6100	48.1700	48.1700	-6.046%	6	2,023	-60.805%
2026-02-23	50.5200	51.2700	50.0300	51.2700	+7.035%	7	2,018	-63.175%
2026-02-20	49.5600	49.5600	47.9000	47.9000	-3.970%	5	2,017	-60.585%
2026-02-19	49.8000	49.8800	49.4600	49.8800	+1.506%	19	2,013	-62.149%
2026-02-18	49.2300	49.2300	48.1300	49.1400	-0.727%	6	2,006	-61.579%
2026-02-17	51.4200	53.4600	49.5000	49.5000	-1.119%	18	2,002	-61.859%
2026-02-13	50.0600	50.0600	50.0600	50.0600	-0.179%	1	1,995	-62.285%
2026-02-12	46.0200	50.1500	45.9900	50.1500	+6.566%	25	1,995	-62.353%
2026-02-11	46.7100	47.0900	46.7100	47.0600	+1.751%	25	1,977	-59.881%
2026-02-10	45.1600	46.2500	45.1600	46.2500	+2.504%	5	1,976	-59.178%
2026-02-09	45.3800	45.3800	45.1200	45.1200	-4.930%	8	1,976	-58.156%
2026-02-06	50.3900	50.3900	47.4600	47.4600	-9.497%	14	1,969	-60.219%
2026-02-05	52.0500	52.4400	51.3300	52.4400	+7.020%	16	1,960	-63.997%
2026-02-04	47.7700	49.5200	47.5500	49.0000	+3.441%	21	1,955	-61.469%
2026-02-03	46.3200	48.6500	46.2800	47.3700	+7.415%	22	1,961	-60.144%
2026-02-02	45.8700	45.8700	44.1000	44.1000	-4.587%	11	1,959	-57.188%
2026-01-30	46.7400	47.1500	46.2200	46.2200	-4.603%	11	1,954	-59.152%
2026-01-29	48.4500	48.4500	48.4500	48.4500	+8.292%	1	1,953	-61.032%
2026-01-26	45.1800	45.1800	44.7400	44.7400	-1.757%	8	1,954	-57.801%
2026-01-22	45.5000	46.0700	45.4700	45.5400	-8.517%	5	1,952	-58.542%
2026-01-21	48.7700	50.0300	48.3500	49.7800	-3.020%	28	1,948	-62.073%
2026-01-20	50.3000	51.3400	49.1100	51.3300	+11.854%	42	1,933	-63.218%
2026-01-16	45.6100	45.9500	45.6100	45.8900	+1.819%	18	1,940	-58.858%
2026-01-15	45.0100	45.0700	45.0100	45.0700	-4.614%	2	1,940	-58.110%
2026-01-14	46.6600	47.2500	46.6600	47.2500	+5.965%	6	1,938	-60.042%
2026-01-12	44.5900	44.5900	44.5900	44.5900	+0.202%	8	1,934	-57.659%
2026-01-09	44.5000	44.5000	44.5000	44.5000	-4.465%	1	1,934	-57.573%
2026-01-08	47.2600	47.2600	46.5800	46.5800	+1.926%	16	1,933	-59.468%
2026-01-07	45.8000	46.2000	45.3400	45.7000	-0.284%	2,043	1,938	-58.687%
2026-01-06	46.4600	46.7500	45.8300	45.8300	-3.026%	7	2,270	-58.804%
2026-01-05	47.2300	47.3300	46.7100	47.2600	-0.902%	14	2,254	-60.051%
2026-01-02	47.6900	47.6900	47.6900	47.6900	-0.955%	1	2,254	-60.411%
2025-12-31	48.0100	48.1500	47.9500	48.1500	+2.951%	2,062	193	-60.789%
2025-12-30	46.5400	46.7700	46.5400	46.7700	-0.128%	6	193	-59.632%
2025-12-29	46.6700	46.8300	46.6700	46.8300	+0.321%	2	190	-59.684%
2025-12-23	46.6800	46.6800	46.6800	46.6800	-8.864%	10	190	-59.554%
2025-12-18	51.3600	51.3600	51.2200	51.2200	-1.005%	24	180	-63.139%
2025-12-15	51.7400	51.7400	51.7400	51.7400	+1.650%	1	156	-63.510%
2025-12-12	48.7100	52.1500	48.7100	50.9000	+4.239%	10	157	-62.908%
2025-12-11	49.0000	49.0000	48.8000	48.8300	-0.428%	5	148	-61.335%
2025-12-10	50.4300	50.4300	49.0400	49.0400	-3.446%	4	146	-61.501%
2025-12-09	50.6200	50.7900	50.6200	50.7900	+0.158%	4	143	-62.827%
2025-12-08	49.8900	50.7100	49.8900	50.7100	+1.848%	2	142	-62.769%
2025-12-05	50.0300	50.0300	49.7900	49.7900	-1.640%	2	140	-62.081%
2025-12-04	50.6200	50.6200	50.6200	50.6200	-0.217%	1	139	-62.702%
2025-12-03	50.7400	50.9000	50.7300	50.7300	-2.667%	46	138	-62.783%
2025-12-02	51.6600	52.1200	51.3200	52.1200	-21.976%	6	101	-63.776%
2025-11-20	55.0000	66.8000	55.0000	66.8000	+20.425%	12	104	-71.737%
2025-11-14	55.4700	55.4700	55.4700	55.4700	+5.758%	20	94	-65.964%
2025-11-12	52.4500	52.4500	52.4500	52.4500	-2.672%	37	104	-64.004%
2025-11-10	53.8900	53.8900	53.8900	53.8900	+2.804%	20	67	-64.966%
2025-11-03	53.4500	53.4500	52.4200	52.4200	+1.668%	28	27	-63.983%
2025-10-31	51.2800	53.3500	51.2800	51.5600	-1.188%	7	27	-63.382%
2025-10-30	51.0400	52.1800	50.9900	52.1800	+4.590%	11	20	-63.818%
2025-10-27	50.0200	50.0200	49.8500	49.8900	0.000%	19	16	-62.157%

.dark-mode .Wv2BVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wv2BVg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P685SPY Jun 17 2027 685.00 Put (SPY270617P00685000)option OPRA

SPY20270617P685
SPY Jun 17 2027 685.00 Put (SPY270617P00685000)
option OPRA