Dark

SPY20270617P705
SPY Jun 17 2027 705.00 Put (SPY270617P00705000)
option OPRA

EOD

Sep 9, 2026

21.17+4.854%(+0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	21.1700	21.1700	21.1700	21.1700	+4.854%	1	2,660	0.000%
2026-09-08	20.0500	20.1900	20.0100	20.1900	+4.395%	17	2,661	+4.854%
2026-09-04	19.2000	19.3400	19.1500	19.3400	+0.834%	37	2,617	+9.462%
2026-09-03	19.1800	19.1800	19.1800	19.1800	-12.420%	2	2,617	+10.375%
2026-09-01	21.1300	21.9000	21.1300	21.9000	+2.865%	44	2,616	-3.333%
2026-08-31	21.3600	21.3600	21.2900	21.2900	+0.377%	33	2,576	-0.564%
2026-08-28	21.5900	21.5900	21.2100	21.2100	-7.662%	3	2,547	-0.189%
2026-08-21	23.0900	23.1100	22.9700	22.9700	+0.657%	96	2,546	-7.836%
2026-08-19	22.8200	22.8200	22.8200	22.8200	-4.118%	3	2,636	-7.230%
2026-08-18	23.5800	23.8000	23.4900	23.8000	+5.872%	217	2,636	-11.050%
2026-08-17	22.5500	22.5500	22.4800	22.4800	+0.672%	33	2,474	-5.827%
2026-08-14	22.3300	22.3300	22.3300	22.3300	+0.045%	29	2,441	-5.195%
2026-08-13	22.3200	22.3200	22.3200	22.3200	-2.490%	1	2,412	-5.152%
2026-08-12	22.8900	22.8900	22.8900	22.8900	-2.221%	10	2,412	-7.514%
2026-08-11	22.8800	23.4100	22.8800	23.4100	+1.871%	479	2,402	-9.569%
2026-08-10	22.6500	22.9800	22.6400	22.9800	+0.569%	57	1,924	-7.876%
2026-08-07	23.1100	23.1600	22.8500	22.8500	-1.381%	3	1,868	-7.352%
2026-08-05	23.0200	23.3900	23.0200	23.1700	-0.558%	97	1,878	-8.632%
2026-08-04	23.8400	23.9600	23.3000	23.3000	-10.350%	176	1,823	-9.142%
2026-08-03	26.7700	26.7700	25.9900	25.9900	-7.542%	27	1,712	-18.546%
2026-07-31	28.6200	28.6200	28.1100	28.1100	-5.576%	43	1,692	-24.689%
2026-07-30	29.7600	29.7700	29.7600	29.7700	-12.261%	6	1,651	-28.888%
2026-07-29	32.6900	33.9300	32.6900	33.9300	+12.612%	23	1,645	-37.607%
2026-07-28	30.0600	30.1300	30.0600	30.1300	-1.761%	36	1,635	-29.738%
2026-07-27	30.6000	30.6700	30.6000	30.6700	-4.899%	4	1,599	-30.975%
2026-07-23	32.0000	32.2500	31.5900	32.2500	+9.063%	3	1,601	-34.357%
2026-07-22	29.1600	29.6400	29.1600	29.5700	+1.545%	20	1,601	-28.407%
2026-07-21	29.5900	29.5900	29.1200	29.1200	-6.427%	11	1,617	-27.301%
2026-07-20	30.5700	31.3700	30.5700	31.1200	-2.108%	6	1,625	-31.973%
2026-07-17	31.4900	31.7900	30.5900	31.7900	+6.286%	26	1,619	-33.407%
2026-07-16	28.9700	29.9100	28.6800	29.9100	+5.689%	11	1,594	-29.221%
2026-07-15	28.2600	29.1200	28.2600	28.3000	-4.810%	5	1,594	-25.194%
2026-07-14	29.7300	29.7300	29.7300	29.7300	+3.015%	1	1,593	-28.792%
2026-07-13	28.8700	28.8700	28.8600	28.8600	+1.548%	5	1,594	-26.646%
2026-07-10	28.4200	28.4200	28.4200	28.4200	-2.871%	1	1,589	-25.510%
2026-07-09	30.3500	30.3500	29.2600	29.2600	-2.726%	2	1,588	-27.649%
2026-07-07	29.9100	30.0900	29.9100	30.0800	+3.474%	24	1,588	-29.621%
2026-07-06	29.4300	29.5400	29.0700	29.0700	-7.831%	80	1,571	-27.176%
2026-07-02	29.9300	31.5900	29.9300	31.5400	+2.237%	15	1,524	-32.879%
2026-07-01	31.4200	31.4200	29.6900	30.8500	+1.547%	16	1,524	-31.378%
2026-06-30	30.6000	30.6000	30.3800	30.3800	-4.585%	5	1,524	-30.316%
2026-06-29	31.8600	31.8700	31.8400	31.8400	-7.172%	210	1,519	-33.511%
2026-06-26	34.3000	34.3000	34.3000	34.3000	-1.067%	3	1,370	-38.280%
2026-06-25	34.6700	34.6700	34.6700	34.6700	-2.007%	11	1,373	-38.939%
2026-06-24	35.5200	35.5200	35.3800	35.3800	+1.637%	36	1,362	-40.164%
2026-06-23	35.0300	35.0300	34.6000	34.8100	+8.849%	30	1,326	-39.184%
2026-06-18	31.9200	31.9800	31.9200	31.9800	-5.301%	2	1,297	-33.802%
2026-06-17	31.5600	33.7700	31.5600	33.7700	+8.237%	6	1,297	-37.311%
2026-06-16	31.2000	31.2000	31.2000	31.2000	+1.695%	1	1,297	-32.147%
2026-06-15	30.9600	30.9600	30.6800	30.6800	-10.684%	5	1,251	-30.997%
2026-06-12	34.1400	34.9000	34.1400	34.3500	-12.484%	52	1,251	-38.370%
2026-06-10	37.8700	39.2500	37.8700	39.2500	+7.534%	14	1,251	-46.064%
2026-06-09	33.6400	36.5400	33.6400	36.5000	+3.107%	119	1,259	-42.000%
2026-06-08	34.9300	35.6100	34.0600	35.4000	-5.826%	179	1,289	-40.198%
2026-06-05	33.6800	37.6100	33.0000	37.5900	+20.288%	132	1,162	-43.682%
2026-06-04	31.8900	31.8900	31.2500	31.2500	-3.460%	6	1,133	-32.256%
2026-06-03	32.4200	32.4200	32.3700	32.3700	+3.750%	5	1,130	-34.600%
2026-06-02	31.2000	31.2000	31.2000	31.2000	+1.135%	3	1,127	-32.147%
2026-06-01	31.2300	31.2300	30.8200	30.8500	-1.058%	9	1,127	-31.378%
2026-05-29	31.2900	31.2900	31.1700	31.1800	-5.429%	22	1,122	-32.104%
2026-05-28	32.9700	32.9700	32.9700	32.9700	0.000%	1	1,142	-35.790%
2026-05-27	33.3900	33.4100	32.8900	32.9700	-0.693%	31	1,141	-35.790%
2026-05-26	32.6700	33.2000	32.6700	33.2000	-0.984%	4	1,134	-36.235%
2026-05-22	33.9800	33.9800	33.5300	33.5300	-3.316%	27	1,133	-36.863%
2026-05-21	34.8300	34.8300	34.6800	34.6800	-2.939%	45	1,152	-38.956%
2026-05-20	36.5300	36.5300	35.6900	35.7300	-3.432%	180	1,152	-40.750%
2026-05-19	37.0000	37.0000	37.0000	37.0000	+0.135%	1	936	-42.784%
2026-05-18	36.5300	36.9500	36.5300	36.9500	+0.435%	30	936	-42.706%
2026-05-15	37.2400	37.3900	36.7700	36.7900	+1.574%	88	936	-42.457%
2026-05-14	36.4000	36.4000	36.2200	36.2200	-0.685%	9	837	-41.552%
2026-05-13	37.8300	37.8300	36.4700	36.4700	-3.824%	32	833	-41.952%
2026-05-12	38.1300	38.2900	37.8800	37.9200	+1.174%	29	833	-44.172%
2026-05-11	36.9100	37.6800	36.9100	37.4800	-0.925%	102	833	-43.517%
2026-05-08	37.9200	37.9200	37.8300	37.8300	-2.475%	5	728	-44.039%
2026-05-07	38.1100	38.7900	37.9700	38.7900	+0.310%	53	726	-45.424%
2026-05-06	39.0600	39.0600	38.4500	38.6700	-4.988%	30	721	-45.255%
2026-05-05	40.9600	41.1200	40.5900	40.7000	-4.483%	34	737	-47.985%
2026-05-04	41.4500	42.8900	41.4500	42.6100	+4.155%	38	724	-50.317%
2026-05-01	39.9500	40.9100	39.9500	40.9100	-1.659%	4	703	-48.252%
2026-04-30	43.0000	43.0000	41.6000	41.6000	-5.196%	13	703	-49.111%
2026-04-29	45.0600	45.0600	43.8800	43.8800	-1.282%	6	699	-51.755%
2026-04-28	45.1000	45.6100	44.4500	44.4500	+1.623%	17	695	-52.373%
2026-04-27	44.0100	44.0100	43.7400	43.7400	-0.251%	9	696	-51.600%
2026-04-24	45.3300	45.3300	43.8500	43.8500	-4.922%	28	697	-51.722%
2026-04-23	47.0300	47.0300	45.9100	46.1200	+2.239%	5	704	-54.098%
2026-04-22	45.2700	45.2800	44.8000	45.1100	-1.828%	13	704	-53.070%
2026-04-21	46.5600	46.6000	45.9500	45.9500	+0.109%	23	675	-53.928%
2026-04-20	45.5000	46.7000	45.4700	45.9000	+3.612%	18	675	-53.878%
2026-04-17	45.8800	46.3000	44.2800	44.3000	-6.972%	50	668	-52.212%
2026-04-16	48.1500	48.4700	47.6200	47.6200	-2.994%	13	645	-55.544%
2026-04-15	49.3800	49.3800	49.0900	49.0900	-1.741%	3	636	-56.875%
2026-04-14	51.4000	51.4000	49.9600	49.9600	-12.366%	5	634	-57.626%
2026-04-10	57.0100	57.0100	57.0100	57.0100	+1.858%	4	629	-62.866%
2026-04-09	56.5500	56.6800	55.9700	55.9700	-5.854%	22	629	-62.176%
2026-04-08	59.4200	59.4500	59.4200	59.4500	-29.687%	2	622	-64.390%
2026-03-30	84.4400	84.6500	83.2600	84.5500	0.000%	604	622	-74.962%
2026-03-27	81.2400	84.5500	81.2400	84.5500	+16.572%	50	743	-74.962%
2026-03-24	72.5300	72.5300	72.5300	72.5300	+11.465%	7	743	-70.812%
2026-03-16	65.0700	65.0700	65.0700	65.0700	-1.855%	1	743	-67.466%
2026-03-12	66.3000	66.3000	66.3000	66.3000	+8.192%	1	742	-68.069%
2026-03-10	61.2800	61.2800	61.2800	61.2800	-1.495%	2	743	-65.454%
2026-03-09	65.4800	65.4800	62.2100	62.2100	-4.688%	2	745	-65.970%
2026-03-06	63.2500	65.2700	63.1900	65.2700	+6.528%	13	750	-67.565%
2026-03-05	61.1300	61.3900	61.1300	61.2700	+3.305%	20	752	-65.448%
2026-03-03	58.8700	59.3200	58.8700	59.3100	+7.077%	4	752	-64.306%
2026-03-02	56.2200	56.2200	55.3500	55.3900	+4.687%	18	756	-61.780%
2026-02-25	53.2100	53.2100	52.8900	52.9100	-5.213%	11	739	-59.989%
2026-02-24	55.8400	55.8400	55.8200	55.8200	-5.502%	2	739	-62.075%
2026-02-23	59.0200	59.0700	59.0200	59.0700	+6.895%	4	738	-64.161%
2026-02-20	55.6900	55.6900	55.0400	55.2600	-2.004%	20	734	-61.690%
2026-02-18	55.6400	56.3900	55.6400	56.3900	-2.118%	9	717	-62.458%
2026-02-17	59.3200	59.3500	57.6100	57.6100	+2.055%	6	716	-63.253%
2026-02-13	59.5400	59.5400	56.3600	56.4500	-4.322%	34	689	-62.498%
2026-02-12	53.0500	59.0000	53.0500	59.0000	+11.573%	19	689	-64.119%
2026-02-11	52.8800	52.8800	52.8800	52.8800	+1.575%	5	682	-59.966%
2026-02-09	52.0500	52.0600	52.0400	52.0600	-4.143%	4	677	-59.335%
2026-02-06	54.5800	54.5800	54.3000	54.3100	-2.303%	24	677	-61.020%
2026-02-03	54.6200	56.3700	54.6200	55.5900	+9.236%	40	674	-61.918%
2026-02-02	50.8600	50.8900	50.8600	50.8900	-1.567%	7	634	-58.400%
2026-01-28	51.7000	51.7000	51.7000	51.7000	-2.213%	3	628	-59.052%
2026-01-22	52.8700	52.8700	52.8700	52.8700	-3.750%	2	625	-59.958%
2026-01-21	54.9300	54.9300	54.9300	54.9300	+6.743%	2	623	-61.460%
2026-01-15	51.3800	51.4600	51.3800	51.4600	-6.758%	2	621	-58.861%
2026-01-14	55.1900	55.1900	55.1900	55.1900	+1.415%	2	622	-61.642%
2026-01-08	54.5900	54.5900	54.4200	54.4200	-4.694%	614	622	-61.099%
2025-12-19	57.4800	57.4800	57.1000	57.1000	-4.547%	3	11	-62.925%
2025-11-12	59.7300	59.8200	59.7000	59.8200	-5.183%	9	10	-64.610%
2025-11-06	63.2500	63.5200	63.0200	63.0900	0.000%	9	5	-66.445%

.dark-mode .ZWQ9dG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWQ9dG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P705SPY Jun 17 2027 705.00 Put (SPY270617P00705000)option OPRA

SPY20270617P705
SPY Jun 17 2027 705.00 Put (SPY270617P00705000)
option OPRA