Dark

SPY20270617P695
SPY Jun 17 2027 695.00 Put (SPY270617P00695000)
option OPRA

EOD

Sep 10, 2026

20.73+13.403%(+2.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.7300	20.7300	20.7300	20.7300	+13.403%	1	2,093	0.000%
2026-09-08	18.1800	18.4900	18.1800	18.2800	+2.928%	24	2,093	+13.403%
2026-09-04	17.5300	17.7600	17.5300	17.7600	+2.363%	58	2,046	+16.723%
2026-09-03	18.1700	18.1800	17.3500	17.3500	-7.269%	84	2,046	+19.481%
2026-09-02	18.7200	18.7200	18.7100	18.7100	-6.683%	9	1,990	+10.796%
2026-09-01	19.3400	20.0500	19.3400	20.0500	+3.564%	51	1,994	+3.392%
2026-08-28	18.7200	19.4500	18.7200	19.3600	-2.222%	53	1,983	+7.076%
2026-08-27	19.8000	19.8000	19.8000	19.8000	-4.853%	9	1,984	+4.697%
2026-08-26	20.8100	20.8100	20.8100	20.8100	-0.668%	100	1,975	-0.384%
2026-08-25	20.9500	20.9500	20.9500	20.9500	-3.144%	50	2,000	-1.050%
2026-08-24	21.6300	21.6300	21.6300	21.6300	+2.173%	50	1,950	-4.161%
2026-08-21	21.5200	21.5400	21.1700	21.1700	-3.597%	5	1,983	-2.078%
2026-08-20	21.7800	21.9600	21.7700	21.9600	+3.293%	60	1,978	-5.601%
2026-08-19	21.2600	21.2600	21.2600	21.2600	-3.144%	1	1,928	-2.493%
2026-08-18	21.8800	21.9500	21.8800	21.9500	+3.294%	100	1,929	-5.558%
2026-08-17	21.2500	21.2500	21.2500	21.2500	+3.256%	100	2,029	-2.447%
2026-08-14	20.5700	20.5900	20.5700	20.5800	0.000%	23	1,929	+0.729%
2026-08-13	20.3800	20.6400	20.2200	20.5800	-2.372%	21	1,919	+0.729%
2026-08-12	21.0900	21.0900	21.0800	21.0800	-0.047%	71	1,907	-1.660%
2026-08-11	21.1700	21.1700	21.0900	21.0900	-0.378%	32	1,857	-1.707%
2026-08-10	20.8800	21.2000	20.8800	21.1700	+0.284%	158	1,825	-2.078%
2026-08-07	21.1100	21.1100	21.1100	21.1100	-2.539%	5	1,699	-1.800%
2026-08-06	21.6600	21.6600	21.6600	21.6600	+2.122%	1	1,699	-4.294%
2026-08-05	21.3100	21.3100	21.2100	21.2100	-1.896%	81	1,698	-2.263%
2026-08-04	22.7200	22.7200	21.4200	21.6200	-8.892%	54	1,627	-4.117%
2026-08-03	23.6100	23.7800	23.6100	23.7300	-9.185%	3	1,626	-12.642%
2026-07-31	26.6000	26.6000	26.1300	26.1300	-11.484%	44	1,623	-20.666%
2026-07-29	28.1300	29.5200	28.1300	29.5200	+2.500%	4	1,620	-29.776%
2026-07-28	28.8000	28.8000	28.8000	28.8000	-1.133%	5	1,618	-28.021%
2026-07-24	29.1600	29.1600	29.1300	29.1300	-4.083%	5	1,618	-28.836%
2026-07-23	30.5000	30.5000	30.3700	30.3700	+12.984%	3	1,614	-31.742%
2026-07-21	27.0200	27.0900	26.8800	26.8800	-4.816%	6	1,613	-22.879%
2026-07-20	28.2400	28.2400	28.2400	28.2400	-4.174%	4	1,612	-26.593%
2026-07-17	29.4700	29.4700	29.4700	29.4700	+7.476%	1	1,612	-29.657%
2026-07-15	26.3100	27.4200	26.3100	27.4200	+4.696%	4	1,611	-24.398%
2026-07-10	26.5400	26.5400	26.1900	26.1900	-4.171%	2	1,609	-20.848%
2026-07-09	27.3300	27.3300	27.3300	27.3300	-2.706%	1	1,609	-24.149%
2026-07-08	28.0400	28.0900	28.0400	28.0900	+3.386%	17	1,608	-26.201%
2026-07-06	27.2400	27.2400	26.9400	27.1700	-2.512%	28	1,594	-23.703%
2026-07-01	27.8400	27.8700	27.4900	27.8700	-3.330%	17	1,586	-25.619%
2026-06-30	28.8300	28.8300	28.8300	28.8300	-9.197%	1	1,585	-28.096%
2026-06-26	31.5600	31.7500	31.5600	31.7500	-1.367%	39	1,584	-34.709%
2026-06-25	32.0800	32.1900	32.0600	32.1900	-1.650%	185	1,545	-35.601%
2026-06-24	32.3100	32.9300	32.3100	32.7300	+1.867%	36	1,360	-36.664%
2026-06-23	32.0400	32.6600	31.5300	32.1300	+13.493%	178	1,361	-35.481%
2026-06-22	28.3100	28.3100	28.3100	28.3100	-4.001%	1	1,190	-26.775%
2026-06-18	29.6100	29.6100	29.2900	29.4900	-7.642%	6	1,647	-29.705%
2026-06-17	28.8700	31.9300	28.8700	31.9300	+11.449%	12	1,647	-35.077%
2026-06-15	28.6600	28.9300	28.3500	28.6500	-10.692%	809	1,647	-27.644%
2026-06-12	33.2100	33.2100	31.9800	32.0800	-3.199%	5	1,647	-35.380%
2026-06-11	32.7300	33.1400	32.7200	33.1400	-10.287%	801	1,647	-37.447%
2026-06-10	35.7300	36.9400	35.7300	36.9400	+3.910%	35	847	-43.882%
2026-06-09	30.9300	37.8900	30.9300	35.5500	+13.506%	24	820	-41.688%
2026-06-08	31.7000	31.7000	31.3200	31.3200	-8.314%	2	813	-33.812%
2026-06-05	31.2200	34.1600	31.2200	34.1600	+17.915%	7	813	-39.315%
2026-06-04	28.9700	28.9700	28.9700	28.9700	-2.095%	13	808	-28.443%
2026-06-03	29.5900	29.5900	29.5900	29.5900	+2.423%	1	821	-29.943%
2026-06-02	28.8900	28.8900	28.8900	28.8900	+0.767%	1	821	-28.245%
2026-06-01	29.0100	29.0200	28.6700	28.6700	-0.589%	8	821	-27.694%
2026-05-29	29.0800	29.0800	28.8400	28.8400	-2.304%	2	816	-28.121%
2026-05-28	30.0900	30.0900	29.5200	29.5200	-4.805%	4	818	-29.776%
2026-05-22	31.0100	31.0100	31.0100	31.0100	-6.484%	1	815	-33.151%
2026-05-21	33.6900	33.6900	33.1600	33.1600	-1.544%	2	814	-37.485%
2026-05-20	34.2000	34.2000	33.6800	33.6800	-2.967%	6	814	-38.450%
2026-05-18	33.9600	34.7100	33.9600	34.7100	+5.566%	19	806	-40.277%
2026-05-14	32.8800	32.8800	32.8800	32.8800	-3.634%	1	806	-36.953%
2026-05-13	34.0800	34.1200	33.8700	34.1200	-4.453%	29	805	-39.244%
2026-05-12	35.7100	35.7100	35.7100	35.7100	+2.644%	2	805	-41.949%
2026-05-11	34.7900	34.7900	34.7900	34.7900	-0.458%	1	805	-40.414%
2026-05-08	35.3400	35.3400	34.9500	34.9500	-2.971%	3	801	-40.687%
2026-05-07	36.1800	36.1900	36.0200	36.0200	+0.953%	157	799	-42.449%
2026-05-06	35.7500	35.7500	35.6800	35.6800	-5.733%	33	695	-41.900%
2026-05-05	38.1000	38.1100	37.7500	37.8500	-4.828%	18	683	-45.231%
2026-05-04	39.9400	40.0000	39.7700	39.7700	+5.715%	4	675	-47.875%
2026-05-01	37.5800	37.7500	37.5800	37.6200	-3.390%	12	677	-44.896%
2026-04-30	39.5600	39.5600	38.9400	38.9400	-8.204%	3	677	-46.764%
2026-04-28	42.4200	42.4200	42.4200	42.4200	+4.226%	1	675	-51.132%
2026-04-27	40.9500	40.9500	40.7000	40.7000	-0.489%	5	676	-49.066%
2026-04-24	40.9000	40.9000	40.9000	40.9000	-3.765%	1	676	-49.315%
2026-04-23	42.0000	44.5400	41.4100	42.5000	+1.723%	8	676	-51.224%
2026-04-22	41.7800	41.7800	41.7800	41.7800	-5.774%	2	671	-50.383%
2026-04-21	43.2900	44.3400	43.2900	44.3400	+3.792%	3	673	-53.248%
2026-04-20	42.7200	42.7200	42.7200	42.7200	+1.352%	1	673	-51.475%
2026-04-17	41.9600	42.1500	41.1900	42.1500	-4.487%	19	672	-50.819%
2026-04-16	44.7700	45.6400	44.1300	44.1300	-1.693%	19	670	-53.025%
2026-04-15	46.2100	46.2100	44.8900	44.8900	-4.040%	450	668	-53.820%
2026-04-14	46.7100	46.7800	46.4100	46.7800	-11.183%	16	326	-55.686%
2026-04-10	51.4400	52.6700	51.4400	52.6700	-3.711%	5	313	-60.642%
2026-04-08	54.8300	54.8300	54.7000	54.7000	-16.907%	2	310	-62.102%
2026-04-07	68.8000	68.8000	65.8300	65.8300	+1.936%	3	309	-68.510%
2026-04-01	64.5800	64.5800	64.5800	64.5800	-17.512%	2	311	-67.900%
2026-03-27	76.5400	78.2900	75.5500	78.2900	+15.200%	5	313	-73.522%
2026-03-24	67.9600	67.9600	67.9600	67.9600	+3.424%	2	315	-69.497%
2026-03-23	65.7100	65.7100	65.7100	65.7100	-7.451%	1	315	-68.452%
2026-03-20	68.9200	71.0000	68.9200	71.0000	+15.241%	2	316	-70.803%
2026-03-18	61.7900	61.7900	61.6100	61.6100	+3.878%	2	315	-66.353%
2026-03-17	59.6300	59.6300	59.3100	59.3100	-3.796%	4	315	-65.048%
2026-03-16	61.6500	61.6500	61.6500	61.6500	-3.807%	1	311	-66.375%
2026-03-13	63.8800	64.1400	63.8800	64.0900	+3.739%	13	310	-67.655%
2026-03-12	61.8000	61.8000	61.7800	61.7800	+6.425%	3	304	-66.445%
2026-03-09	63.2900	63.2900	58.0500	58.0500	-4.836%	4	307	-64.289%
2026-03-06	59.5400	61.0000	58.8800	61.0000	+6.849%	22	310	-66.016%
2026-03-05	56.9400	57.1900	56.9400	57.0900	+8.598%	20	302	-63.689%
2026-03-04	54.5000	54.5000	52.5700	52.5700	-6.642%	2	282	-60.567%
2026-03-03	61.0000	61.0000	56.3100	56.3100	+7.647%	8	281	-63.186%
2026-03-02	52.3800	52.3800	52.3100	52.3100	+5.955%	4	281	-60.371%
2026-02-25	49.6800	49.6800	49.3700	49.3700	-4.636%	16	261	-58.011%
2026-02-24	51.7700	51.7700	51.7700	51.7700	-4.729%	1	261	-59.958%
2026-02-23	55.0700	55.0700	54.3400	54.3400	+4.762%	4	260	-61.851%
2026-02-20	51.8700	51.8700	51.8700	51.8700	+0.271%	1	256	-60.035%
2026-02-18	51.7300	51.7300	51.7300	51.7300	-3.363%	3	255	-59.927%
2026-02-12	48.8900	53.5300	48.8900	53.5300	+8.054%	19	256	-61.274%
2026-02-11	48.5000	49.5400	48.5000	49.5400	+0.650%	10	241	-58.155%
2026-02-10	48.7600	49.2200	48.7600	49.2200	+1.422%	2	232	-57.883%
2026-02-09	49.9500	49.9500	48.4500	48.5300	-5.233%	5	232	-57.284%
2026-02-06	52.7200	52.7200	51.2100	51.2100	-9.363%	7	228	-59.520%
2026-02-05	55.2800	56.5000	55.2800	56.5000	+9.263%	12	223	-63.310%
2026-02-04	51.7400	51.7400	51.6100	51.7100	-0.958%	4	212	-59.911%
2026-02-03	49.5900	52.2100	49.5900	52.2100	+9.386%	16	208	-60.295%
2026-02-02	47.9900	47.9900	47.3700	47.7300	-4.253%	18	200	-56.568%
2026-01-30	50.1600	50.2500	49.8500	49.8500	+4.551%	4	189	-58.415%
2026-01-28	48.4800	48.4800	47.6800	47.6800	+0.358%	2	188	-56.523%
2026-01-27	47.5100	47.5100	47.5100	47.5100	-2.544%	1	186	-56.367%
2026-01-23	48.7500	48.7500	48.7500	48.7500	+0.123%	2	185	-57.477%
2026-01-22	48.6900	48.6900	48.6900	48.6900	-11.873%	1	185	-57.425%
2026-01-20	55.2500	55.2500	55.2500	55.2500	+12.755%	1	184	-62.480%
2026-01-16	49.0000	49.0000	49.0000	49.0000	+2.361%	10	190	-57.694%
2026-01-15	47.8000	47.8700	47.8000	47.8700	-7.085%	2	190	-56.695%
2026-01-14	51.5200	51.5200	51.5200	51.5200	+4.886%	1	189	-59.763%
2026-01-13	48.6100	49.1200	48.6100	49.1200	+1.425%	13	190	-57.797%
2026-01-12	48.4300	48.4300	48.4300	48.4300	+1.149%	1	177	-57.196%
2026-01-09	47.8000	47.8800	47.6500	47.8800	-2.584%	3	176	-56.704%
2026-01-06	50.6500	50.6500	49.1500	49.1500	-2.033%	2	175	-57.823%
2025-12-30	50.4000	50.4300	50.1600	50.1700	-0.476%	76	173	-58.680%
2025-12-29	50.5200	50.5200	50.0100	50.4100	-12.101%	69	97	-58.877%
2025-12-17	57.4000	57.4000	57.3500	57.3500	+6.519%	2	31	-63.854%
2025-12-11	53.8400	53.8400	53.8400	53.8400	-8.715%	1	30	-61.497%
2025-11-06	59.1000	59.3000	58.9700	58.9800	+4.500%	9	30	-64.852%
2025-11-03	56.4400	56.4400	56.4400	56.4400	+5.713%	18	8	-63.271%
2025-10-28	53.0100	53.3900	53.0100	53.3900	-0.075%	6	8	-61.173%
2025-10-27	53.4300	53.4300	53.4200	53.4300	0.000%	4	2	-61.202%

.dark-mode .t9CrTR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9CrTR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P695SPY Jun 17 2027 695.00 Put (SPY270617P00695000)option OPRA

SPY20270617P695
SPY Jun 17 2027 695.00 Put (SPY270617P00695000)
option OPRA