Dark

SPY20270617P700
SPY Jun 17 2027 700.00 Put (SPY270617P00700000)
option OPRA

EOD

Sep 10, 2026

21.55+6.789%(+1.37)477

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.6200	21.9200	21.1000	21.5500	+6.789%	477	9,134	0.000%
2026-09-09	20.0800	20.7700	20.0800	20.1800	+3.381%	236	9,052	+6.789%
2026-09-08	19.2500	19.5200	19.1400	19.5200	+4.890%	78	8,881	+10.400%
2026-09-04	18.2500	18.6100	18.2500	18.6100	+2.365%	75	8,796	+15.798%
2026-09-03	18.8700	18.8700	18.1700	18.1800	-7.103%	15	8,796	+18.537%
2026-09-02	19.9500	19.9500	19.5400	19.5700	-7.119%	17	8,789	+10.118%
2026-09-01	21.0700	21.3400	20.1800	21.0700	+4.566%	39	8,785	+2.278%
2026-08-31	20.5700	20.8500	20.1500	20.1500	-0.248%	9	8,784	+6.948%
2026-08-28	19.8900	20.4600	19.5100	20.2000	-0.394%	138	8,777	+6.683%
2026-08-27	21.1300	21.1300	20.1200	20.2800	-5.234%	437	8,655	+6.262%
2026-08-26	21.7900	21.8000	21.2300	21.4000	-2.059%	193	8,253	+0.701%
2026-08-25	22.1000	22.1100	21.8500	21.8500	-1.754%	656	8,184	-1.373%
2026-08-24	22.5200	22.6300	22.2000	22.2400	+0.999%	176	8,091	-3.103%
2026-08-21	22.5400	22.5400	21.9500	22.0200	-3.927%	17	7,931	-2.134%
2026-08-20	22.4400	22.9600	22.4400	22.9200	+4.324%	153	7,918	-5.977%
2026-08-19	22.4100	22.4100	21.7800	21.9700	-3.640%	10	7,883	-1.912%
2026-08-18	22.9700	23.0300	22.6300	22.8000	+3.167%	48	7,879	-5.482%
2026-08-17	21.4500	22.1000	21.4500	22.1000	+3.271%	10	7,891	-2.489%
2026-08-14	21.4100	21.7100	21.3700	21.4000	0.000%	101	7,885	+0.701%
2026-08-13	21.3500	21.5100	21.1500	21.4000	-1.835%	148	7,810	+0.701%
2026-08-12	22.0400	22.0600	21.6700	21.8000	-2.373%	45	7,801	-1.147%
2026-08-11	22.0800	22.3300	22.0500	22.3300	+0.722%	70	7,778	-3.493%
2026-08-10	22.0800	22.1700	21.6300	22.1700	-0.270%	169	7,726	-2.797%
2026-08-07	22.3200	22.3900	22.0500	22.2300	-1.332%	23	7,646	-3.059%
2026-08-06	22.5400	22.5500	22.2300	22.5300	+0.850%	147	7,628	-4.350%
2026-08-05	22.0100	22.4000	22.0000	22.3400	-0.623%	81	7,535	-3.536%
2026-08-04	24.0000	24.0000	22.2800	22.4800	-8.951%	103	7,501	-4.137%
2026-08-03	25.8000	25.8800	24.6900	24.6900	-7.563%	27	7,468	-12.718%
2026-07-31	27.4000	28.6300	26.7100	26.7100	-6.281%	80	7,462	-19.319%
2026-07-30	30.4400	30.4400	28.5000	28.5000	-14.414%	7	7,448	-24.386%
2026-07-29	29.3000	33.3000	28.9300	33.3000	+14.591%	14	7,443	-35.285%
2026-07-28	30.4500	30.4500	28.7600	29.0600	-1.791%	10	7,453	-25.843%
2026-07-27	28.5300	30.1000	28.4300	29.5900	-4.084%	29	7,453	-27.171%
2026-07-24	29.9000	30.8500	29.2600	30.8500	-1.970%	40	7,426	-30.146%
2026-07-23	30.5800	32.0400	30.5800	31.4700	+10.732%	142	7,408	-31.522%
2026-07-22	27.8500	28.4200	27.8500	28.4200	+1.211%	3	7,289	-24.173%
2026-07-21	28.8600	28.9000	27.9700	28.0800	-3.439%	20	7,288	-23.255%
2026-07-20	28.9500	29.3400	28.5100	29.0800	-3.389%	208	7,286	-25.894%
2026-07-17	30.9000	31.2600	29.4100	30.1000	+6.511%	9	7,254	-28.405%
2026-07-16	27.8400	28.6000	27.2700	28.2600	+3.821%	13	7,254	-23.744%
2026-07-15	27.0000	28.5200	27.0000	27.2200	-2.297%	14	7,259	-20.830%
2026-07-14	28.4500	28.4500	27.7500	27.8600	-2.348%	11	7,263	-22.649%
2026-07-13	27.7200	28.9100	27.7200	28.5300	+4.890%	37	7,259	-24.465%
2026-07-10	27.6000	27.6800	27.2000	27.2000	-2.369%	10	7,233	-20.772%
2026-07-09	28.5000	29.2100	27.8600	27.8600	-5.623%	839	7,229	-22.649%
2026-07-08	30.2100	31.0000	29.4000	29.5200	+1.723%	805	7,999	-26.999%
2026-07-07	28.7500	29.3800	28.2700	29.0200	+4.014%	7	7,320	-25.741%
2026-07-06	28.3000	28.3300	27.9000	27.9000	-6.782%	881	7,320	-22.760%
2026-07-02	28.8500	31.0500	28.1700	29.9300	+1.561%	34	7,906	-27.999%
2026-07-01	30.2500	30.2500	28.4000	29.4700	+1.972%	48	7,906	-26.875%
2026-06-30	30.3300	30.3300	28.8200	28.9000	-5.617%	832	7,893	-25.433%
2026-06-29	31.7500	32.2700	30.6200	30.6200	-6.418%	14	7,069	-29.621%
2026-06-26	32.4000	33.0000	32.4000	32.7200	+0.739%	3,863	7,056	-34.138%
2026-06-25	31.9700	33.4400	31.9600	32.4800	-3.706%	516	3,293	-33.651%
2026-06-24	33.1500	34.0000	32.3900	33.7300	+0.387%	139	3,483	-36.110%
2026-06-23	33.7500	33.8800	32.8900	33.6000	+8.457%	828	3,357	-35.863%
2026-06-22	29.7500	31.0300	29.6500	30.9800	+1.841%	1,726	3,829	-30.439%
2026-06-18	31.0600	31.0600	30.1400	30.4200	-7.115%	54	3,062	-29.158%
2026-06-17	30.2800	33.2400	30.1700	32.7500	+9.058%	841	3,062	-34.198%
2026-06-16	29.3000	30.0900	29.3000	30.0300	+1.418%	18	3,062	-28.238%
2026-06-15	30.1900	30.2300	29.5400	29.6100	-10.947%	815	2,167	-27.221%
2026-06-12	34.4500	35.2000	33.0300	33.2500	-3.287%	1,407	2,167	-35.188%
2026-06-11	37.0000	38.7800	34.3800	34.3800	-10.024%	139	2,167	-37.318%
2026-06-10	35.7400	38.5600	35.0300	38.2100	+7.725%	130	2,051	-43.601%
2026-06-09	32.0200	39.4300	32.0200	35.4700	+4.446%	1,462	2,162	-39.244%
2026-06-08	33.7000	34.2400	32.5300	33.9600	-3.523%	4,084	2,918	-36.543%
2026-06-05	31.5300	35.6500	31.5300	35.2000	+17.412%	2,830	2,856	-38.778%
2026-06-04	30.9600	30.9600	29.8800	29.9800	-3.353%	18	2,827	-28.119%
2026-06-03	30.6800	31.0200	30.6800	31.0200	+3.642%	8	2,822	-30.529%
2026-06-02	30.3000	30.3000	29.9300	29.9300	+0.673%	72	2,818	-27.999%
2026-06-01	30.1000	30.1000	29.5800	29.7300	-1.032%	151	2,813	-27.514%
2026-05-29	30.1100	30.3400	30.0000	30.0400	-2.341%	36	2,862	-28.262%
2026-05-28	31.5700	31.5700	30.6400	30.7600	-3.453%	48	2,834	-29.941%
2026-05-27	31.8500	31.8800	31.6700	31.8600	+0.410%	21	2,874	-32.360%
2026-05-26	31.5900	31.8800	31.4900	31.7300	-3.409%	825	2,909	-32.083%
2026-05-22	32.7000	32.8500	32.3200	32.8500	-0.845%	69	3,315	-34.399%
2026-05-21	35.3000	35.3000	33.1300	33.1300	-3.411%	23	3,315	-34.953%
2026-05-20	35.7600	35.7600	34.3000	34.3000	-5.588%	862	3,315	-37.172%
2026-05-19	36.4000	36.7000	36.1000	36.3300	+0.749%	225	2,748	-40.683%
2026-05-18	35.5500	36.4400	34.9000	36.0600	+1.292%	926	2,748	-40.238%
2026-05-15	35.9500	36.5500	34.9100	35.6000	+4.798%	68	2,748	-39.466%
2026-05-14	35.0800	35.0800	33.7500	33.9700	-4.094%	135	2,613	-36.562%
2026-05-13	35.8200	35.8200	35.0800	35.4200	-2.424%	887	2,578	-39.159%
2026-05-12	36.7800	37.6500	36.3000	36.3000	+0.276%	89	2,578	-40.634%
2026-05-11	36.0800	36.2400	35.6000	36.2000	+0.639%	132	2,578	-40.470%
2026-05-08	36.6500	36.6500	35.9700	35.9700	-2.705%	506	1,835	-40.089%
2026-05-07	36.6900	37.6000	36.4400	36.9700	+0.489%	139	1,564	-41.709%
2026-05-06	38.1000	38.1000	36.7900	36.7900	-7.096%	142	1,553	-41.424%
2026-05-05	39.4500	39.6400	39.0400	39.6000	-3.860%	54	1,504	-45.581%
2026-05-04	40.3400	41.5700	39.9900	41.1900	+3.649%	7	1,490	-47.681%
2026-05-01	39.0900	39.7500	38.9200	39.7400	-1.243%	26	1,499	-45.773%
2026-04-30	41.7400	41.7400	40.1700	40.2400	-7.579%	34	1,499	-46.446%
2026-04-29	43.2400	43.5400	43.0000	43.5400	+1.421%	210	1,482	-50.505%
2026-04-28	43.4000	43.8800	42.9300	42.9300	+1.899%	24	1,274	-49.802%
2026-04-27	42.6600	42.6600	42.1000	42.1300	-0.801%	33	1,272	-48.849%
2026-04-24	43.3300	43.4000	42.4700	42.4700	-7.774%	42	1,267	-49.258%
2026-04-23	43.2300	46.0500	43.2300	46.0500	+7.318%	12	1,246	-53.203%
2026-04-22	43.7700	43.9000	42.9100	42.9100	-6.494%	266	1,249	-49.779%
2026-04-21	43.3200	46.3000	43.0900	45.8900	+3.683%	46	1,010	-53.040%
2026-04-20	43.7600	44.8200	43.7000	44.2600	+2.170%	36	1,010	-51.310%
2026-04-17	44.5300	44.6500	42.7100	43.3200	-5.826%	366	999	-50.254%
2026-04-16	46.3600	47.4000	45.8600	46.0000	-1.139%	63	872	-53.152%
2026-04-15	47.7900	47.9000	46.5300	46.5300	-3.903%	150	828	-53.686%
2026-04-14	48.4300	48.4300	48.1600	48.4200	-8.848%	4	796	-55.494%
2026-04-13	53.1200	53.1200	53.1200	53.1200	-2.389%	1	792	-59.431%
2026-04-10	54.4200	54.4200	54.4200	54.4200	-0.512%	1	796	-60.401%
2026-04-09	56.8600	56.8600	54.7000	54.7000	-2.756%	2	795	-60.603%
2026-04-08	55.8900	57.2000	55.8900	56.2500	-17.279%	9	793	-61.689%
2026-04-07	68.5600	68.5600	68.0000	68.0000	+1.356%	2	787	-68.309%
2026-04-06	67.0900	67.0900	67.0900	67.0900	-0.297%	60	785	-67.879%
2026-04-01	67.9100	67.9100	67.2900	67.2900	-6.632%	5	761	-67.974%
2026-03-31	77.5000	77.5000	72.0700	72.0700	-11.134%	9	766	-70.099%
2026-03-30	82.1000	82.1000	81.1000	81.1000	-2.313%	80	763	-73.428%
2026-03-27	79.7100	83.0200	78.1200	83.0200	+16.031%	326	763	-74.042%
2026-03-26	71.3300	71.5500	71.3300	71.5500	+1.619%	2	762	-69.881%
2026-03-24	70.7100	70.7100	70.4100	70.4100	+1.896%	2	760	-69.394%
2026-03-23	65.4200	69.1000	65.4200	69.1000	-3.031%	6	758	-68.813%
2026-03-20	71.7000	71.7000	71.2600	71.2600	+4.794%	2	760	-69.759%
2026-03-19	69.7600	70.1900	66.7200	68.0000	+10.068%	10	758	-68.309%
2026-03-17	61.7800	61.7800	61.7800	61.7800	-1.983%	2	762	-65.118%
2026-03-16	62.8100	63.0300	62.4500	63.0300	-6.871%	11	762	-65.810%
2026-03-13	62.6500	67.6800	62.6500	67.6800	+3.486%	3	754	-68.159%
2026-03-12	63.9800	65.4000	63.9800	65.4000	+8.099%	14	755	-67.049%
2026-03-11	59.9900	60.5000	59.9900	60.5000	+3.419%	6	752	-64.380%
2026-03-10	59.7200	59.7200	58.5000	58.5000	-2.581%	12	746	-63.162%
2026-03-09	66.5900	66.5900	60.0500	60.0500	-4.743%	13	736	-64.113%
2026-03-06	60.8700	63.0400	60.8600	63.0400	+10.596%	26	734	-65.815%
2026-03-05	58.9900	59.2400	57.0000	57.0000	+5.556%	25	722	-62.193%
2026-03-04	55.1000	55.1000	53.5400	54.0000	-5.080%	181	720	-60.093%
2026-03-03	59.2300	59.2300	56.2000	56.8900	+5.822%	53	549	-62.120%
2026-03-02	56.3000	56.3000	53.7300	53.7600	+3.604%	49	515	-59.914%
2026-02-26	51.3000	51.8900	51.3000	51.8900	+1.427%	41	513	-58.470%
2026-02-25	51.3600	51.3600	51.1600	51.1600	-4.942%	15	521	-57.877%
2026-02-24	54.4100	54.4100	53.8200	53.8200	-5.645%	42	521	-59.959%
2026-02-23	52.9600	57.0400	52.9600	57.0400	+6.877%	5	496	-62.219%
2026-02-20	53.3700	53.3700	53.3700	53.3700	-4.475%	1	496	-59.622%
2026-02-19	55.9300	55.9300	55.8700	55.8700	+2.627%	2	497	-61.428%
2026-02-18	55.1300	55.1300	53.0500	54.4400	-0.657%	39	495	-60.415%
2026-02-17	56.4300	59.4700	54.8000	54.8000	+0.183%	36	502	-60.675%
2026-02-13	57.9900	57.9900	54.5700	54.7000	-1.919%	113	418	-60.603%
2026-02-12	51.1500	55.9900	51.1300	55.7700	+6.310%	59	418	-61.359%
2026-02-11	52.8100	52.8100	52.4600	52.4600	+3.676%	2	371	-58.921%
2026-02-10	50.6000	50.6000	50.6000	50.6000	+1.200%	1	372	-57.411%
2026-02-09	50.2500	50.2500	50.0000	50.0000	-3.846%	3	372	-56.900%
2026-02-06	54.4200	54.4200	52.0000	52.0000	-9.439%	2	370	-58.558%
2026-02-05	57.1700	57.4800	55.9400	57.4200	+9.184%	65	370	-62.470%
2026-02-04	52.3400	52.5900	52.3400	52.5900	+1.781%	30	337	-59.023%
2026-02-03	49.6900	51.6700	49.6900	51.6700	+4.489%	14	312	-58.293%
2026-02-02	49.7700	49.7700	49.0800	49.4500	-3.644%	14	304	-56.421%
2026-01-30	51.0000	52.5000	51.0000	51.3200	-4.645%	9	296	-58.009%
2026-01-29	54.6100	54.6100	53.5900	53.8200	+7.104%	3	296	-59.959%
2026-01-28	49.2500	50.2500	49.2500	50.2500	+2.030%	12	296	-57.114%
2026-01-27	49.0000	49.2500	49.0000	49.2500	-1.480%	3	290	-56.244%
2026-01-26	49.9900	49.9900	49.9900	49.9900	-2.951%	1	288	-56.891%
2026-01-23	50.7500	51.5100	50.7500	51.5100	+1.618%	26	287	-58.163%
2026-01-22	51.1300	51.1300	50.4700	50.6900	-5.990%	8	266	-57.487%
2026-01-21	53.9200	53.9200	53.9200	53.9200	-5.237%	1	258	-60.033%
2026-01-20	56.9000	56.9000	56.9000	56.9000	+12.964%	190	258	-62.127%
2026-01-16	50.3700	50.3700	50.3700	50.3700	+0.841%	5	63	-57.217%
2026-01-13	50.3900	50.3900	49.9500	49.9500	+0.624%	4	63	-56.857%
2026-01-09	50.0000	50.0000	49.6400	49.6400	-2.667%	4	62	-56.587%
2026-01-07	51.0000	51.0000	51.0000	51.0000	-3.207%	1	58	-57.745%
2025-12-31	52.6900	52.6900	52.6900	52.6900	+0.804%	1	57	-59.100%
2025-12-30	52.2700	52.2700	52.2700	52.2700	-0.703%	2	57	-58.772%
2025-12-29	52.6400	52.6400	52.6400	52.6400	+2.994%	2	57	-59.062%
2025-12-26	51.2000	51.2000	51.0800	51.1100	-3.127%	47	57	-57.836%
2025-12-22	52.7400	52.7600	52.7400	52.7600	-9.034%	3	9	-59.155%
2025-12-18	58.3200	58.3200	58.0000	58.0000	-4.116%	3	9	-62.845%
2025-12-17	60.5800	60.5800	60.4900	60.4900	+10.930%	2	7	-64.374%
2025-12-10	54.5300	54.5300	54.5300	54.5300	-21.607%	1	7	-60.480%
2025-11-20	63.4800	69.5600	63.4800	69.5600	+14.014%	2	6	-69.020%
2025-11-06	61.0500	61.3500	61.0100	61.0100	+7.792%	9	7	-64.678%
2025-10-30	56.8000	56.8000	56.6000	56.6000	+2.536%	2	3	-61.926%
2025-10-29	55.2000	55.2000	55.2000	55.2000	+0.565%	1	4	-60.960%
2025-10-27	55.3600	55.5700	54.8700	54.8900	0.000%	4	3	-60.740%

.dark-mode .tYjnL5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tYjnL5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P700SPY Jun 17 2027 700.00 Put (SPY270617P00700000)option OPRA

SPY20270617P700
SPY Jun 17 2027 700.00 Put (SPY270617P00700000)
option OPRA