Dark

SPY20270617P690
SPY Jun 17 2027 690.00 Put (SPY270617P00690000)
option OPRA

EOD

Sep 10, 2026

19.71+6.829%(+1.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.7200	20.0300	19.3500	19.7100	+6.829%	10	2,725	0.000%
2026-09-09	18.3900	18.6400	18.3900	18.4500	+9.821%	23	2,726	+6.829%
2026-09-04	16.7500	16.8500	16.7500	16.8000	+0.239%	44	2,704	+17.321%
2026-09-03	17.2500	17.2800	16.7600	16.7600	-6.264%	14	2,704	+17.601%
2026-09-02	18.2000	18.2000	17.8800	17.8800	-6.092%	11	2,699	+10.235%
2026-09-01	18.5000	19.0400	18.5000	19.0400	+2.975%	46	2,697	+3.519%
2026-08-31	19.0500	19.2200	18.4900	18.4900	-0.805%	6	2,680	+6.598%
2026-08-28	18.4500	18.6400	18.2000	18.6400	-0.534%	8	2,674	+5.740%
2026-08-27	18.9700	18.9700	18.7000	18.7400	-3.947%	12	2,673	+5.176%
2026-08-26	19.9100	20.0900	19.4900	19.5100	-3.128%	167	2,669	+1.025%
2026-08-25	20.2200	20.2200	20.1300	20.1400	-1.660%	4	2,534	-2.135%
2026-08-24	20.5400	20.5400	20.4800	20.4800	-0.195%	22	2,530	-3.760%
2026-08-21	20.7000	20.7000	20.5200	20.5200	-3.435%	4	2,522	-3.947%
2026-08-20	21.0600	21.2500	21.0600	21.2500	+5.198%	2	2,518	-7.247%
2026-08-19	20.2000	20.2000	20.2000	20.2000	-2.744%	1	2,516	-2.426%
2026-08-18	20.9900	20.9900	20.7700	20.7700	+2.467%	66	2,515	-5.104%
2026-08-17	19.8600	20.2700	19.8600	20.2700	+2.270%	44	2,565	-2.763%
2026-08-14	19.8700	19.8700	19.8200	19.8200	+0.354%	2	2,533	-0.555%
2026-08-13	19.4400	19.7900	19.4000	19.7500	-1.545%	54	2,533	-0.203%
2026-08-12	20.0100	20.2700	20.0100	20.0600	-3.185%	12	2,491	-1.745%
2026-08-11	20.3800	20.7200	20.3800	20.7200	+1.868%	33	2,491	-4.875%
2026-08-10	20.2800	20.3400	19.9400	20.3400	+0.395%	75	2,461	-3.097%
2026-08-07	20.1900	20.5600	20.1900	20.2600	-2.220%	6	2,430	-2.715%
2026-08-06	20.7600	20.9400	20.5300	20.7200	+1.718%	19	2,428	-4.875%
2026-08-05	20.3800	20.3800	20.3700	20.3700	-2.255%	2	2,414	-3.240%
2026-08-04	22.0000	22.0000	20.6300	20.8400	-8.796%	68	2,443	-5.422%
2026-08-03	23.7000	23.7600	22.8500	22.8500	-8.819%	10	2,385	-13.742%
2026-07-31	25.8600	25.8600	25.0400	25.0600	-5.255%	70	2,391	-21.349%
2026-07-30	26.3200	26.4500	26.3200	26.4500	-12.907%	69	2,361	-25.482%
2026-07-29	28.7600	30.3700	28.3600	30.3700	+12.607%	11	2,292	-35.100%
2026-07-28	27.8200	27.8200	26.6100	26.9700	-3.679%	5	2,292	-26.919%
2026-07-27	28.5000	28.5000	28.0000	28.0000	-0.356%	2	2,292	-29.607%
2026-07-24	28.1000	28.1000	28.1000	28.1000	-3.503%	1	2,294	-29.858%
2026-07-23	28.7400	29.8300	28.1100	29.1200	+12.432%	9	2,294	-32.315%
2026-07-22	25.9000	25.9000	25.9000	25.9000	-0.116%	1	2,296	-23.900%
2026-07-21	25.9300	25.9300	25.9300	25.9300	-5.503%	1	2,296	-23.988%
2026-07-20	27.4400	27.4400	27.4400	27.4400	-2.000%	1	2,297	-28.171%
2026-07-17	29.0000	29.0000	27.6300	28.0000	+4.948%	7	2,296	-29.607%
2026-07-16	25.4700	26.6800	25.4700	26.6800	+1.445%	2	2,299	-26.124%
2026-07-15	25.1100	26.3000	25.0700	26.3000	+2.414%	3	2,299	-25.057%
2026-07-14	25.6800	25.6800	25.6800	25.6800	-3.277%	1	2,299	-23.248%
2026-07-13	25.4100	26.5500	25.4100	26.5500	+5.232%	61	2,298	-25.763%
2026-07-10	25.5100	25.5100	25.2300	25.2300	-5.079%	398	2,335	-21.879%
2026-07-09	26.5800	26.5800	26.5800	26.5800	-1.665%	1	2,197	-25.847%
2026-07-08	27.7400	28.2000	27.0300	27.0300	+1.350%	53	2,198	-27.081%
2026-07-07	26.2000	27.1200	26.0600	26.6700	+3.212%	78	2,198	-26.097%
2026-07-06	25.9900	25.9900	25.6900	25.8400	-8.950%	12	2,142	-23.723%
2026-07-02	26.5900	28.7500	26.0000	28.3800	+7.419%	7	2,130	-30.550%
2026-07-01	26.2800	26.4200	26.2500	26.4200	-1.123%	22	2,130	-25.397%
2026-06-30	27.9900	27.9900	26.6600	26.7200	-8.021%	860	2,137	-26.235%
2026-06-29	29.0500	29.0500	29.0500	29.0500	-7.455%	1	2,807	-32.151%
2026-06-26	31.3900	31.3900	31.3900	31.3900	+4.773%	1	2,807	-37.209%
2026-06-25	31.1800	31.1800	29.9600	29.9600	-4.828%	5	2,807	-34.212%
2026-06-24	29.5000	31.8200	29.5000	31.4800	+1.548%	3	2,808	-37.389%
2026-06-23	31.3000	31.4300	30.8500	31.0000	+8.772%	806	2,811	-36.419%
2026-06-22	27.4000	28.7000	27.3500	28.5000	+0.387%	10	2,012	-30.842%
2026-06-18	27.8400	28.3900	27.7300	28.3900	-1.934%	12	2,018	-30.574%
2026-06-17	29.0500	29.2800	28.3500	28.9500	+4.212%	20	2,018	-31.917%
2026-06-16	27.7800	27.7800	27.7800	27.7800	-22.076%	1	2,018	-29.050%
2026-06-11	35.5700	35.7200	35.5500	35.6500	-1.329%	801	2,018	-44.712%
2026-06-10	33.1000	36.1300	33.1000	36.1300	+11.512%	85	2,690	-45.447%
2026-06-09	32.2000	36.8700	32.2000	32.4000	+4.482%	2,925	2,663	-39.167%
2026-06-08	30.8400	31.4900	30.7500	31.0100	-6.172%	3,741	1,630	-36.440%
2026-06-05	29.6700	33.2200	29.6700	33.0500	+18.374%	1,913	2,235	-40.363%
2026-06-04	28.3500	28.3500	27.8700	27.9200	+0.072%	3	2,137	-29.405%
2026-06-02	27.9000	27.9000	27.9000	27.9000	+1.270%	1	2,136	-29.355%
2026-06-01	27.8400	27.9600	27.4800	27.5500	-0.253%	79	2,135	-28.457%
2026-05-29	28.0000	28.0000	27.6200	27.6200	-2.506%	11	2,127	-28.639%
2026-05-28	28.9700	28.9700	28.3300	28.3300	-3.966%	11	2,131	-30.427%
2026-05-27	29.5400	29.5400	29.5000	29.5000	0.000%	2	2,126	-33.186%
2026-05-26	29.5000	29.5000	29.2000	29.5000	-1.830%	3	2,127	-33.186%
2026-05-22	30.3000	30.3000	30.0000	30.0500	-2.782%	7	2,126	-34.409%
2026-05-21	32.2500	32.2500	30.8500	30.9100	-4.006%	5	2,120	-36.234%
2026-05-20	33.3500	33.3500	32.2000	32.2000	-2.128%	806	2,120	-38.789%
2026-05-19	33.0000	33.0000	32.9000	32.9000	+0.766%	2	2,142	-40.091%
2026-05-18	32.8900	33.8900	32.5500	32.6500	-1.210%	845	2,142	-39.632%
2026-05-15	33.3600	33.3600	33.0500	33.0500	+4.887%	3	2,142	-40.363%
2026-05-14	32.4900	32.5300	31.5100	31.5100	-4.225%	4	1,563	-37.448%
2026-05-13	33.4100	33.4100	32.6900	32.9000	-4.499%	805	1,559	-40.091%
2026-05-12	34.6400	34.6600	34.4500	34.4500	+2.990%	6	1,559	-42.787%
2026-05-11	33.5500	33.5500	33.1400	33.4500	-1.820%	14	1,559	-41.076%
2026-05-08	33.9000	34.1400	33.9000	34.0700	-2.322%	5	1,969	-42.149%
2026-05-07	34.2900	34.9100	34.0000	34.8800	+1.072%	89	1,969	-43.492%
2026-05-06	35.4200	35.4200	34.5100	34.5100	-5.556%	4	1,204	-42.886%
2026-05-05	36.8000	36.9400	36.4300	36.5400	-5.042%	43	1,200	-46.059%
2026-05-04	37.6300	39.3400	36.8000	38.4800	+5.137%	79	1,177	-48.779%
2026-05-01	36.4800	37.0800	36.1100	36.6000	-2.113%	141	1,137	-46.148%
2026-04-30	39.8400	39.8400	37.3900	37.3900	-7.793%	9	1,137	-47.285%
2026-04-29	40.0000	40.6400	40.0000	40.5500	+1.097%	3	1,130	-51.393%
2026-04-28	40.4000	40.4000	39.9600	40.1100	+2.061%	13	1,128	-50.860%
2026-04-27	39.5800	39.7000	39.3000	39.3000	-0.380%	10	1,134	-49.847%
2026-04-24	40.0000	40.0000	39.3600	39.4500	-4.224%	6	1,131	-50.038%
2026-04-23	39.9100	41.4900	39.9100	41.1900	+1.704%	15	1,128	-52.149%
2026-04-22	40.5600	40.5700	40.2500	40.5000	-3.249%	27	1,117	-51.333%
2026-04-20	40.5800	41.8600	40.5800	41.8600	+3.897%	12	1,094	-52.914%
2026-04-17	41.2800	41.2800	39.7100	40.2900	-5.622%	28	1,093	-51.080%
2026-04-16	43.3400	44.0400	42.6900	42.6900	-1.522%	10	1,093	-53.830%
2026-04-15	44.2700	44.5600	43.3300	43.3500	-3.688%	44	1,092	-54.533%
2026-04-14	46.2500	46.2500	44.8500	45.0100	-7.634%	40	1,103	-56.210%
2026-04-13	48.7300	48.7300	48.7300	48.7300	-3.256%	1	1,077	-59.553%
2026-04-09	52.7100	52.7100	50.3700	50.3700	-4.312%	3	1,077	-60.870%
2026-04-08	52.2000	52.6400	52.2000	52.6400	-16.178%	2	1,074	-62.557%
2026-04-06	62.7400	62.8000	62.7400	62.8000	-9.458%	3	1,073	-68.615%
2026-04-02	69.3600	69.3600	69.3600	69.3600	+9.401%	1	1,072	-71.583%
2026-04-01	63.4000	63.4000	63.4000	63.4000	-7.106%	8	1,072	-68.912%
2026-03-31	72.2100	72.2100	68.2500	68.2500	-13.057%	10	1,072	-71.121%
2026-03-30	78.5000	78.5000	78.5000	78.5000	+0.371%	1	1,074	-74.892%
2026-03-27	74.3100	78.3400	72.9600	78.2100	+11.331%	18	1,075	-74.799%
2026-03-26	67.0000	70.2500	67.0000	70.2500	+9.766%	10	1,079	-71.943%
2026-03-25	63.6000	64.0000	63.6000	64.0000	-1.886%	6	1,088	-69.203%
2026-03-24	64.8300	66.3900	64.6200	65.2300	-7.027%	33	1,084	-69.784%
2026-03-20	66.6000	70.1600	66.3900	70.1600	+8.775%	101	1,064	-71.907%
2026-03-19	65.4200	65.4200	64.4600	64.5000	+7.805%	4	1,085	-69.442%
2026-03-18	60.2000	60.2000	59.8300	59.8300	+4.507%	3	1,086	-67.057%
2026-03-17	57.3500	57.3500	57.2000	57.2500	-2.170%	4	1,086	-65.572%
2026-03-16	58.5200	58.5200	58.5200	58.5200	-7.944%	1	1,084	-66.319%
2026-03-13	62.0300	63.5700	61.6800	63.5700	+6.180%	26	1,083	-68.995%
2026-03-12	59.6400	59.8900	59.5900	59.8700	+6.949%	5	1,072	-67.079%
2026-03-11	55.5300	55.9800	55.5300	55.9800	+4.890%	2	1,071	-64.791%
2026-03-10	53.3700	53.3700	53.3700	53.3700	-4.798%	1	1,071	-63.069%
2026-03-09	60.2700	60.2700	56.0600	56.0600	-4.627%	7	1,071	-64.841%
2026-03-06	57.0900	58.7800	57.0600	58.7800	+8.671%	20	1,073	-66.468%
2026-03-05	51.4200	54.8000	51.0000	54.0900	+8.180%	12	1,074	-63.561%
2026-03-04	52.9600	52.9600	49.8500	50.0000	-10.905%	6	1,078	-60.580%
2026-03-03	57.7300	58.5000	56.1200	56.1200	+9.824%	5	1,072	-64.879%
2026-03-02	51.6000	51.6000	49.9400	51.1000	-0.020%	38	1,074	-61.429%
2026-02-27	51.8300	51.8300	50.9600	51.1100	+2.343%	3	1,045	-61.436%
2026-02-26	49.9400	49.9400	49.9400	49.9400	+4.806%	1	1,044	-60.533%
2026-02-25	48.3700	48.3700	47.6500	47.6500	-4.700%	16	1,028	-58.636%
2026-02-24	50.0000	50.0000	50.0000	50.0000	-5.375%	1	1,028	-60.580%
2026-02-23	49.0300	53.0500	49.0300	52.8400	+7.246%	12	1,027	-62.699%
2026-02-20	50.1900	50.1900	49.0200	49.2700	-5.523%	8	1,018	-59.996%
2026-02-19	52.2700	52.2700	52.1500	52.1500	+2.819%	6	1,018	-62.205%
2026-02-18	51.2200	51.5200	50.7200	50.7200	-1.744%	3	1,017	-61.140%
2026-02-17	51.6200	51.6200	51.6200	51.6200	-3.406%	1	1,016	-61.817%
2026-02-13	53.4400	53.4400	53.4400	53.4400	+4.070%	2	1,015	-63.118%
2026-02-12	47.6700	51.6300	47.6400	51.3500	+6.735%	20	1,015	-61.616%
2026-02-10	46.8400	48.1100	46.8400	48.1100	+3.174%	7	1,010	-59.031%
2026-02-09	48.4200	48.7700	46.6300	46.6300	-3.237%	5	1,005	-57.731%
2026-02-06	50.2600	50.5900	48.1900	48.1900	-11.187%	28	1,006	-59.099%
2026-02-05	54.2600	54.2600	54.2600	54.2600	+8.607%	4	1,000	-63.675%
2026-02-04	48.0000	52.0000	48.0000	49.9600	+1.731%	11	1,000	-60.548%
2026-02-03	47.5600	49.4700	47.0600	49.1100	+7.297%	24	993	-59.866%
2026-02-02	48.7300	48.7300	45.7400	45.7700	-4.804%	12	983	-56.937%
2026-01-30	47.6600	48.4300	47.6600	48.0800	+1.200%	4	972	-59.006%
2026-01-29	48.7800	48.7800	47.4500	47.5100	+3.508%	46	970	-58.514%
2026-01-28	45.7900	46.8200	45.7900	45.9000	+0.218%	10	926	-57.059%
2026-01-27	46.0000	46.0000	45.8000	45.8000	-1.080%	2	922	-56.965%
2026-01-26	46.9700	46.9700	46.3000	46.3000	-2.731%	508	921	-57.430%
2026-01-23	48.2300	48.2300	47.0000	47.6000	-1.122%	9	922	-58.592%
2026-01-22	47.3000	48.1400	46.9600	48.1400	-5.311%	19	919	-59.057%
2026-01-21	50.8400	50.8400	50.8400	50.8400	-0.703%	6	914	-61.231%
2026-01-20	51.0500	51.2000	51.0500	51.2000	+9.613%	9	908	-61.504%
2026-01-15	46.7100	46.7100	46.7100	46.7100	-4.283%	1	916	-57.803%
2026-01-14	48.8000	48.8000	48.8000	48.8000	+4.274%	1	915	-59.611%
2026-01-13	47.0900	47.0900	46.8000	46.8000	+1.540%	11	915	-57.885%
2026-01-12	46.2400	46.3600	46.0900	46.0900	+0.087%	21	914	-57.236%
2026-01-09	47.1900	47.1900	46.0500	46.0500	-4.599%	4	902	-57.199%
2026-01-08	48.9900	48.9900	48.2700	48.2700	-0.083%	6	899	-59.167%
2026-01-07	47.4300	48.3100	46.9900	48.3100	+1.662%	927	900	-59.201%
2026-01-06	47.8000	48.0300	47.5000	47.5200	-1.920%	36	1,150	-58.523%
2026-01-05	48.4500	48.4500	48.4500	48.4500	-1.903%	1	1,113	-59.319%
2026-01-02	48.9600	49.3900	48.9600	49.3900	-0.982%	7	1,113	-60.093%
2025-12-31	49.7700	49.8800	49.7000	49.8800	+3.186%	953	166	-60.485%
2025-12-30	48.2600	48.4200	48.2600	48.3400	-0.021%	9	166	-59.226%
2025-12-29	48.6500	48.6800	48.3500	48.3500	+1.768%	28	160	-59.235%
2025-12-26	47.6000	47.6900	47.5100	47.5100	-1.411%	38	132	-58.514%
2025-12-23	48.8000	48.8000	48.1900	48.1900	-2.960%	12	105	-59.099%
2025-12-22	49.5500	49.6600	49.5500	49.6600	-3.778%	26	67	-60.310%
2025-12-19	51.6300	51.6300	51.6100	51.6100	-0.367%	2	67	-61.810%
2025-12-05	51.1000	51.8000	51.1000	51.8000	-1.968%	11	68	-61.950%
2025-12-04	52.8400	52.8400	52.8400	52.8400	-14.095%	3	57	-62.699%
2025-11-19	61.5100	61.5100	61.5100	61.5100	-4.930%	2	57	-67.956%
2025-11-18	67.1000	67.1000	64.7000	64.7000	+3.470%	2	57	-69.536%
2025-11-17	62.5300	62.5300	62.5300	62.5300	+7.274%	1	59	-68.479%
2025-11-14	58.2900	58.2900	58.2900	58.2900	+5.963%	3	60	-66.186%
2025-11-10	55.0100	55.0100	55.0100	55.0100	-10.987%	5	60	-64.170%
2025-11-07	61.8000	61.8000	61.8000	61.8000	+9.400%	1	60	-68.107%
2025-11-04	56.0200	56.4900	56.0200	56.4900	+4.283%	6	61	-65.109%
2025-11-03	55.2800	55.2800	54.1700	54.1700	+2.731%	59	4	-63.615%
2025-10-31	52.7300	52.7300	52.7300	52.7300	+1.894%	1	4	-62.621%
2025-10-29	51.7500	51.7500	51.7500	51.7500	+0.858%	1	4	-61.913%
2025-10-28	51.3100	51.3100	51.3100	51.3100	+0.156%	2	3	-61.586%
2025-10-27	51.6300	51.6300	51.2100	51.2300	0.000%	6	3	-61.526%

.dark-mode .MPd1Bz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPd1Bz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P690SPY Jun 17 2027 690.00 Put (SPY270617P00690000)option OPRA

SPY20270617P690
SPY Jun 17 2027 690.00 Put (SPY270617P00690000)
option OPRA