Dark

SPY20270617P710
SPY Jun 17 2027 710.00 Put (SPY270617P00710000)
option OPRA

EOD

Sep 10, 2026

23.67+6.239%(+1.39)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.2200	23.6700	23.2200	23.6700	+6.239%	23	14,319	0.000%
2026-09-09	22.0000	22.2800	22.0000	22.2800	+6.450%	45	14,329	+6.239%
2026-09-08	21.3300	21.3300	20.9300	20.9300	+2.800%	15	14,325	+13.091%
2026-09-04	20.0400	20.3600	19.8800	20.3600	+2.209%	306	14,098	+16.257%
2026-09-03	20.7000	20.7000	19.8300	19.9200	-8.033%	109	14,098	+18.825%
2026-09-02	22.0600	22.0600	21.6600	21.6600	-5.826%	14	14,061	+9.280%
2026-09-01	22.8900	23.0000	22.1400	23.0000	+4.736%	18	14,057	+2.913%
2026-08-31	22.4400	22.4400	21.9600	21.9600	-0.363%	131	14,044	+7.787%
2026-08-28	21.9100	22.1600	21.3700	22.0400	-1.166%	6	13,970	+7.396%
2026-08-27	22.9400	22.9500	21.9700	22.3000	-5.987%	1,311	13,965	+6.143%
2026-08-26	23.6200	23.7200	23.5800	23.7200	-0.628%	22	12,845	-0.211%
2026-08-25	23.9900	23.9900	23.8700	23.8700	-2.372%	42	12,848	-0.838%
2026-08-24	24.4500	24.4500	24.4500	24.4500	-2.783%	1	12,807	-3.190%
2026-08-20	25.1500	25.1500	25.1500	25.1500	+5.010%	2	12,807	-5.885%
2026-08-19	24.1100	24.1100	23.6100	23.9500	-3.349%	227	12,809	-1.169%
2026-08-18	24.7800	24.7800	24.7800	24.7800	+4.118%	3	12,783	-4.479%
2026-08-17	23.4300	23.8000	23.4100	23.8000	+2.322%	33	12,784	-0.546%
2026-08-14	23.2500	23.5500	23.1800	23.2600	+0.302%	57	12,773	+1.763%
2026-08-13	23.0900	23.3200	22.9900	23.1900	-1.696%	120	12,716	+2.070%
2026-08-12	23.8800	23.9000	23.5700	23.5900	-3.320%	145	12,627	+0.339%
2026-08-11	23.9000	24.4600	23.8300	24.4000	+1.667%	180	12,524	-2.992%
2026-08-10	23.7100	24.0700	23.5000	24.0000	+0.798%	261	12,364	-1.375%
2026-08-07	23.9200	24.0400	23.8100	23.8100	-2.538%	654	12,111	-0.588%
2026-08-06	24.2200	24.5600	24.0800	24.4300	-0.489%	55	11,489	-3.111%
2026-08-05	23.9400	24.5500	23.9400	24.5500	+0.987%	459	11,462	-3.585%
2026-08-04	25.9800	25.9800	24.1700	24.3100	-9.189%	268	11,436	-2.633%
2026-08-03	27.7800	27.7800	26.7700	26.7700	-7.081%	18	11,265	-11.580%
2026-07-31	29.4300	29.6300	28.8100	28.8100	-10.998%	130	11,266	-17.841%
2026-07-30	33.0000	33.0000	32.1000	32.3700	-6.876%	5	11,178	-26.877%
2026-07-29	34.7300	34.7600	34.7300	34.7600	+11.161%	5	11,183	-31.904%
2026-07-28	32.6800	32.6800	31.2700	31.2700	-8.110%	9	11,178	-24.304%
2026-07-23	33.4200	34.2000	33.4200	34.0300	+10.919%	29	11,177	-30.444%
2026-07-22	30.7900	30.7900	30.6800	30.6800	+0.722%	16	11,154	-22.849%
2026-07-21	30.3300	30.4600	30.3300	30.4600	-1.264%	7	11,146	-22.292%
2026-07-20	30.8500	30.8500	30.8500	30.8500	-5.194%	1	11,139	-23.274%
2026-07-17	33.0100	33.0100	31.7800	32.5400	+4.968%	26	11,140	-27.259%
2026-07-16	30.2000	31.0200	29.4700	31.0000	+5.370%	99	11,132	-23.645%
2026-07-15	29.7100	29.7100	29.4200	29.4200	-2.356%	7	11,067	-19.545%
2026-07-14	30.1300	30.1300	30.1300	30.1300	-3.676%	1	11,066	-21.440%
2026-07-13	29.8100	31.2800	29.8100	31.2800	+6.395%	24	11,066	-24.329%
2026-07-10	29.4000	29.4000	29.4000	29.4000	-3.480%	1	11,047	-19.490%
2026-07-09	31.1500	31.1600	30.4600	30.4600	-3.851%	13	11,047	-22.292%
2026-07-08	32.3000	32.9900	31.6800	31.6800	+1.376%	804	11,041	-25.284%
2026-07-07	31.2600	31.4700	30.5500	31.2500	+3.717%	80	11,190	-24.256%
2026-07-06	30.6800	30.6800	30.1300	30.1300	-8.028%	808	11,152	-21.440%
2026-07-02	30.5800	32.7600	30.5000	32.7600	+4.165%	13	10,343	-27.747%
2026-07-01	31.0000	31.4700	31.0000	31.4500	-0.757%	67	10,343	-24.738%
2026-06-30	31.8000	31.8000	31.3700	31.6900	-4.289%	29	10,277	-25.308%
2026-06-29	35.0700	35.0700	33.1100	33.1100	-7.307%	15	10,277	-28.511%
2026-06-26	35.3200	35.7200	35.3200	35.7200	-1.516%	2	10,267	-33.735%
2026-06-25	34.6800	36.2700	34.6800	36.2700	+3.157%	7	10,266	-34.739%
2026-06-24	35.6800	35.6800	35.1600	35.1600	-2.252%	433	10,259	-32.679%
2026-06-23	36.4700	36.5200	35.3400	35.9700	+8.343%	124	9,836	-34.195%
2026-06-22	32.2800	33.5500	32.2100	33.2000	+1.622%	1,716	9,770	-28.705%
2026-06-18	33.3400	33.4700	32.5200	32.6700	-7.712%	4,544	5,557	-27.548%
2026-06-17	32.9000	35.9100	32.6200	35.4000	+9.091%	859	5,557	-33.136%
2026-06-16	32.2500	32.6300	32.2500	32.4500	+0.902%	76	5,557	-27.057%
2026-06-15	32.2600	32.4400	31.8400	32.1600	-11.745%	898	4,763	-26.399%
2026-06-12	37.6100	37.6100	36.4400	36.4400	-2.306%	8	4,763	-35.044%
2026-06-11	39.9200	39.9200	36.7100	37.3000	-9.024%	11	4,763	-36.542%
2026-06-10	39.0000	41.0000	39.0000	41.0000	+5.398%	22	4,758	-42.268%
2026-06-09	34.8100	38.9200	34.8100	38.9000	+8.781%	19	4,773	-39.152%
2026-06-08	36.1900	36.1900	35.7600	35.7600	-5.721%	170	4,764	-33.809%
2026-06-05	35.4000	38.3000	35.4000	37.9300	+15.289%	824	4,784	-37.596%
2026-06-04	32.9000	32.9000	32.9000	32.9000	-1.967%	5	5,572	-28.055%
2026-06-03	33.5600	33.5600	33.5600	33.5600	+3.837%	11	5,576	-29.470%
2026-06-02	32.2500	32.4100	32.2500	32.3200	+1.221%	9	5,565	-26.764%
2026-06-01	32.6900	32.7200	31.8500	31.9300	-1.602%	42	5,562	-25.869%
2026-05-29	32.3700	33.0600	32.3000	32.4500	-2.230%	14	5,555	-27.057%
2026-05-28	33.3500	33.3500	33.1900	33.1900	-3.095%	257	5,549	-28.683%
2026-05-27	34.1600	34.2500	34.1300	34.2500	-0.204%	2,414	5,788	-30.891%
2026-05-26	34.1900	34.5200	34.0600	34.3200	-3.324%	853	3,473	-31.031%
2026-05-22	35.6700	35.6700	34.8000	35.5000	-8.505%	156	2,895	-33.324%
2026-05-19	38.9500	38.9500	38.8000	38.8000	-0.970%	8	2,797	-38.995%
2026-05-18	38.6500	39.1800	38.6500	39.1800	+2.835%	18	2,797	-39.587%
2026-05-15	38.1000	38.1000	38.1000	38.1000	+4.584%	1	2,797	-37.874%
2026-05-14	37.5300	37.5300	36.4300	36.4300	-3.802%	73	2,804	-35.026%
2026-05-13	37.8800	37.8900	37.8700	37.8700	-6.999%	3	2,762	-37.497%
2026-05-12	39.6000	40.7200	39.6000	40.7200	+6.263%	3	2,762	-41.871%
2026-05-11	38.4100	38.5900	38.2000	38.3200	-0.879%	5	2,762	-38.231%
2026-05-08	39.4100	39.5000	38.6600	38.6600	-3.567%	56	2,760	-38.774%
2026-05-07	40.0900	40.0900	40.0900	40.0900	+1.545%	1	2,760	-40.958%
2026-05-06	40.9000	40.9000	39.4800	39.4800	-6.512%	134	2,760	-40.046%
2026-05-05	42.3800	42.6400	42.0600	42.2300	-6.736%	29	2,664	-43.950%
2026-05-04	44.5200	45.2800	44.5200	45.2800	+7.938%	241	2,656	-47.725%
2026-05-01	42.0700	42.2000	41.3400	41.9500	-3.140%	16	2,416	-43.576%
2026-04-30	45.9100	45.9100	43.2300	43.3100	-6.840%	28	2,416	-45.347%
2026-04-29	46.0500	46.9400	46.0500	46.4900	+0.671%	41	2,423	-49.086%
2026-04-28	46.7000	46.9000	46.1800	46.1800	+1.785%	33	2,390	-48.744%
2026-04-27	46.2800	46.2800	45.3700	45.3700	-0.635%	12	2,371	-47.829%
2026-04-24	46.5700	47.0600	45.5700	45.6600	-3.324%	34	2,367	-48.160%
2026-04-23	46.2700	48.8300	45.9900	47.2300	+1.461%	31	2,342	-49.884%
2026-04-22	46.7300	46.8100	46.5200	46.5500	-5.482%	59	2,320	-49.151%
2026-04-21	48.1400	49.2500	48.1400	49.2500	+4.277%	13	2,285	-51.939%
2026-04-20	46.9100	48.0000	46.9100	47.2300	+1.614%	115	2,285	-49.884%
2026-04-17	47.1700	47.2300	45.8200	46.4800	-6.347%	135	2,182	-49.075%
2026-04-16	49.6300	49.6300	49.6300	49.6300	-1.076%	10	2,131	-52.307%
2026-04-15	51.2300	51.5600	50.1700	50.1700	-3.352%	34	2,121	-52.820%
2026-04-14	52.1700	52.1700	51.8800	51.9100	-11.868%	6	2,092	-54.402%
2026-04-13	58.9000	58.9000	58.9000	58.9000	+2.488%	1	2,089	-59.813%
2026-04-10	57.4700	57.4700	57.4700	57.4700	-1.339%	1	2,088	-58.813%
2026-04-09	58.2500	58.2500	58.2500	58.2500	-19.611%	1	2,087	-59.365%
2026-04-06	71.6600	72.4600	71.6500	72.4600	-1.159%	9	2,086	-67.334%
2026-04-02	74.5500	74.7100	73.3100	73.3100	+1.919%	4	2,085	-67.712%
2026-04-01	74.5600	74.6300	71.9300	71.9300	-16.728%	5	2,085	-67.093%
2026-03-30	88.1000	88.1000	86.1000	86.3800	-1.336%	380	2,085	-72.598%
2026-03-27	83.9600	87.5500	83.1600	87.5500	+10.264%	306	2,085	-72.964%
2026-03-26	79.4000	79.4000	79.4000	79.4000	+6.706%	10	2,292	-70.189%
2026-03-25	73.8100	74.4100	73.8100	74.4100	+0.081%	7	2,302	-68.190%
2026-03-24	74.3500	74.3500	74.3500	74.3500	-2.950%	10	2,302	-68.164%
2026-03-20	76.6100	76.6100	76.6100	76.6100	+17.662%	6	2,292	-69.103%
2026-03-17	65.1100	65.1100	65.1100	65.1100	-10.686%	4	2,298	-63.646%
2026-03-13	71.8600	72.9000	71.8600	72.9000	+6.782%	4	2,302	-67.531%
2026-03-12	68.2400	68.2700	68.2400	68.2700	+4.293%	3	2,304	-65.329%
2026-03-06	65.1600	65.4600	65.1600	65.4600	+3.087%	4	2,306	-63.841%
2026-03-05	63.3300	63.6200	63.3300	63.5000	+4.613%	20	2,309	-62.724%
2026-03-03	60.7100	60.7100	60.7000	60.7000	+5.841%	2	2,309	-61.005%
2026-03-02	58.4200	58.4600	57.3500	57.3500	+5.114%	26	2,309	-58.727%
2026-02-25	55.1800	55.1800	54.5600	54.5600	-4.331%	19	2,303	-56.617%
2026-02-20	57.1600	57.1600	57.0300	57.0300	-2.429%	18	2,303	-58.496%
2026-02-18	57.6600	58.5000	57.6600	58.4500	-5.006%	11	2,295	-59.504%
2026-02-17	61.0700	61.5300	61.0700	61.5300	+5.179%	11	2,295	-61.531%
2026-02-13	59.7900	59.9200	58.4200	58.5000	+0.240%	31	2,302	-59.538%
2026-02-12	54.8800	58.8500	54.8800	58.3600	+5.744%	33	2,302	-59.441%
2026-02-11	56.3400	56.3400	54.6800	55.1900	+0.182%	162	2,281	-57.112%
2026-02-10	54.6100	55.0900	53.6700	55.0900	+2.094%	82	2,119	-57.034%
2026-02-09	55.8000	56.0400	53.9600	53.9600	-3.089%	43	2,037	-56.134%
2026-02-06	58.6400	58.6400	55.6800	55.6800	-9.757%	35	1,995	-57.489%
2026-02-05	61.9000	61.9000	61.6100	61.7000	+13.169%	11	2,004	-61.637%
2026-02-03	54.7700	54.7700	54.5200	54.5200	-2.241%	45	2,005	-56.585%
2026-01-30	54.3800	55.7700	54.3800	55.7700	+1.326%	2	2,005	-57.558%
2026-01-29	55.2400	55.2400	55.0400	55.0400	+3.849%	2	2,004	-56.995%
2026-01-28	52.8000	53.2300	52.7000	53.0000	-0.132%	79	2,004	-55.340%
2026-01-27	53.0700	53.0700	53.0700	53.0700	-2.588%	14	1,925	-55.399%
2026-01-23	55.1400	55.3300	54.3500	54.4800	-4.236%	400	1,911	-56.553%
2026-01-21	59.9900	59.9900	56.5400	56.8900	-7.646%	673	1,513	-58.393%
2026-01-20	61.8600	61.8600	61.6000	61.6000	+13.527%	780	849	-61.575%
2026-01-16	54.2600	54.2600	54.2600	54.2600	-2.585%	1	69	-56.377%
2026-01-14	55.7000	55.7000	55.7000	55.7000	+0.144%	1	69	-57.504%
2026-01-08	55.6200	55.6200	55.6200	55.6200	-0.233%	1	68	-57.443%
2026-01-06	55.7500	55.7500	55.7500	55.7500	-3.363%	1	67	-57.543%
2026-01-02	57.6900	57.6900	57.6900	57.6900	+1.211%	2	66	-58.970%
2025-12-22	57.0000	57.0000	57.0000	57.0000	-9.481%	1	63	-58.474%
2025-12-18	62.9500	62.9700	62.9500	62.9700	+3.877%	2	63	-62.411%
2025-12-12	60.6100	60.6200	60.6100	60.6200	+4.176%	2	63	-60.953%
2025-12-11	58.1900	58.1900	58.1900	58.1900	-3.017%	1	61	-59.323%
2025-12-10	60.0000	60.0000	60.0000	60.0000	-0.629%	1	61	-60.550%
2025-12-09	60.3800	60.3800	60.3800	60.3800	-0.363%	11	61	-60.798%
2025-12-04	60.6000	60.6000	60.6000	60.6000	-0.997%	3	51	-60.941%
2025-12-03	61.2100	61.2100	61.2100	61.2100	-15.491%	50	51	-61.330%
2025-11-18	72.4300	72.4300	72.4300	72.4300	+16.992%	3	13	-67.320%
2025-11-12	61.6900	61.9100	61.6900	61.9100	-5.090%	9	10	-61.767%
2025-11-06	65.4600	65.5100	65.0500	65.2300	+9.870%	9	5	-63.713%
2025-10-28	59.2600	59.3700	59.2600	59.3700	0.000%	2	0	-60.131%

.dark-mode .lfM0PF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lfM0PF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P710SPY Jun 17 2027 710.00 Put (SPY270617P00710000)option OPRA

SPY20270617P710
SPY Jun 17 2027 710.00 Put (SPY270617P00710000)
option OPRA