Dark

SPY20270617P715
SPY Jun 17 2027 715.00 Put (SPY270617P00715000)
option OPRA

EOD

Sep 10, 2026

24.70+7.298%(+1.68)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.1200	25.1200	24.5000	24.7000	+7.298%	41	2,207	0.000%
2026-09-09	23.0200	23.0200	23.0200	23.0200	+5.018%	4	2,210	+7.298%
2026-09-08	21.9600	21.9600	21.9200	21.9200	+3.445%	19	2,206	+12.682%
2026-09-04	21.1900	21.1900	21.1900	21.1900	+1.631%	34	2,205	+16.564%
2026-09-03	20.9900	20.9900	20.8500	20.8500	-12.321%	4	2,205	+18.465%
2026-09-01	23.1100	23.7800	23.1100	23.7800	+2.855%	42	2,222	+3.869%
2026-08-31	23.6300	23.6300	22.9700	23.1200	-0.130%	50	2,182	+6.834%
2026-08-28	22.9000	23.1500	22.8000	23.1500	-8.135%	5	2,183	+6.695%
2026-08-24	25.2000	25.2000	25.2000	25.2000	-1.486%	1	2,181	-1.984%
2026-08-21	25.5800	25.5800	25.5800	25.5800	-0.039%	1	2,181	-3.440%
2026-08-18	25.5900	25.5900	25.5900	25.5900	+4.663%	1	2,180	-3.478%
2026-08-17	24.4000	24.4800	24.3000	24.4500	+0.991%	165	2,180	+1.022%
2026-08-14	24.2200	24.4400	24.1400	24.2100	-0.165%	166	2,180	+2.024%
2026-08-13	24.2000	24.2500	24.2000	24.2500	-1.583%	44	2,099	+1.856%
2026-08-12	24.8600	24.8800	24.6400	24.6400	-0.765%	40	2,099	+0.244%
2026-08-11	24.8300	24.8300	24.8300	24.8300	-0.401%	26	2,084	-0.524%
2026-08-10	24.9500	24.9500	24.9300	24.9300	+0.241%	26	2,058	-0.923%
2026-08-07	24.9500	24.9500	24.8700	24.8700	-1.932%	2	2,056	-0.684%
2026-08-06	25.2000	25.3600	25.2000	25.3600	+0.475%	17	2,057	-2.603%
2026-08-05	25.0600	25.2400	25.0600	25.2400	-0.355%	42	2,072	-2.139%
2026-08-04	27.1300	27.1300	25.3300	25.3300	-9.244%	91	2,034	-2.487%
2026-08-03	29.5000	29.5000	27.9100	27.9100	-9.354%	25	2,013	-11.501%
2026-07-31	31.5700	31.5700	30.7900	30.7900	-10.728%	37	2,006	-19.779%
2026-07-30	33.8200	34.6300	33.8200	34.4900	+2.041%	23	1,996	-28.385%
2026-07-29	33.9600	34.4600	33.1400	33.8000	-1.486%	39	2,004	-26.923%
2026-07-28	34.3100	34.3100	34.3100	34.3100	+1.209%	2	2,014	-28.009%
2026-07-27	34.4500	34.6400	33.7400	33.9000	-2.558%	20	2,016	-27.139%
2026-07-23	34.7900	34.7900	34.7900	34.7900	+10.130%	16	2,008	-29.003%
2026-07-22	31.5900	31.5900	31.5900	31.5900	+0.159%	16	2,024	-21.811%
2026-07-21	31.5400	31.5400	31.5400	31.5400	-5.710%	1	2,008	-21.687%
2026-07-20	33.3000	33.4500	33.3000	33.4500	-1.733%	12	2,008	-26.158%
2026-07-17	34.0400	34.0400	34.0400	34.0400	+7.044%	16	1,998	-27.438%
2026-07-16	31.4200	32.1700	31.0500	31.8000	+3.786%	24	2,014	-22.327%
2026-07-15	31.0300	31.0300	30.6400	30.6400	-2.202%	1,349	2,006	-19.386%
2026-07-14	31.6900	31.6900	31.3300	31.3300	+2.822%	14	1,262	-21.162%
2026-07-10	30.5400	30.5400	30.4700	30.4700	-3.270%	12	1,254	-18.937%
2026-07-09	31.5000	31.5000	31.5000	31.5000	+0.511%	1	1,243	-21.587%
2026-07-06	31.9000	31.9000	31.2800	31.3400	-8.013%	84	1,242	-21.187%
2026-07-02	33.5000	34.0700	33.5000	34.0700	+4.221%	21	1,161	-27.502%
2026-06-30	32.6900	32.6900	32.6900	32.6900	-6.117%	3	1,161	-24.442%
2026-06-29	34.8200	34.8200	34.8200	34.8200	-5.994%	1	1,158	-29.064%
2026-06-26	37.0400	37.0400	37.0400	37.0400	+0.762%	1	1,158	-33.315%
2026-06-25	36.3800	38.0200	36.3800	36.7600	-4.121%	4	1,157	-32.807%
2026-06-24	38.3400	38.3400	38.3400	38.3400	+2.431%	1	1,156	-35.576%
2026-06-23	38.4000	38.4000	37.4300	37.4300	+7.465%	7	1,155	-34.010%
2026-06-22	33.7800	34.8300	33.7800	34.8300	+3.047%	11	1,155	-29.084%
2026-06-18	34.1700	34.3700	33.8000	33.8000	-0.442%	64	1,111	-26.923%
2026-06-17	33.9400	33.9500	33.9400	33.9500	+0.862%	2	1,111	-27.246%
2026-06-16	33.7200	33.7600	33.6600	33.6600	+1.264%	22	1,111	-26.619%
2026-06-15	33.4000	33.4000	33.1900	33.2400	-11.218%	43	866	-25.692%
2026-06-12	38.8800	38.8800	37.4400	37.4400	-4.999%	182	866	-34.028%
2026-06-11	40.9300	40.9900	39.4100	39.4100	-8.092%	14	866	-37.326%
2026-06-10	40.4700	43.2200	40.4700	42.8800	+8.228%	457	854	-42.397%
2026-06-09	38.3300	43.6900	38.3300	39.6200	+1.538%	24	512	-37.658%
2026-06-05	35.7900	39.0200	35.7900	39.0200	+16.547%	4	511	-36.699%
2026-06-04	33.4800	33.4800	33.4800	33.4800	+0.030%	1	510	-26.225%
2026-06-02	33.5800	33.5800	33.4700	33.4700	+0.935%	3	509	-26.203%
2026-06-01	33.9700	33.9700	33.1600	33.1600	-0.867%	129	511	-25.513%
2026-05-29	33.7900	33.7900	33.4500	33.4500	-2.421%	2	601	-26.158%
2026-05-28	34.4300	34.4300	34.2000	34.2800	-3.708%	104	602	-27.946%
2026-05-27	35.7100	35.8000	35.5800	35.6000	+0.338%	80	506	-30.618%
2026-05-26	35.4800	35.4800	35.4800	35.4800	-11.609%	1	428	-30.383%
2026-05-20	40.1400	40.1400	40.1400	40.1400	-1.303%	6	428	-38.465%
2026-05-19	40.6700	40.6700	40.6700	40.6700	+3.989%	1	422	-39.267%
2026-05-18	40.3700	40.3700	39.1100	39.1100	-0.937%	5	422	-36.845%
2026-05-15	39.4800	39.4800	39.4800	39.4800	+4.500%	1	422	-37.437%
2026-05-14	37.7800	37.7800	37.7800	37.7800	-3.401%	1	423	-34.621%
2026-05-13	39.5400	39.5400	39.1100	39.1100	-3.337%	3	423	-36.845%
2026-05-12	41.0100	42.2000	40.4600	40.4600	+0.422%	18	423	-38.952%
2026-05-11	40.3700	40.3700	39.6600	40.2900	+0.474%	5	423	-38.694%
2026-05-08	40.4100	40.5900	40.1000	40.1000	-4.773%	3	422	-38.404%
2026-05-07	40.8100	42.1100	40.8100	42.1100	+2.234%	9	421	-41.344%
2026-05-06	41.8300	41.8300	41.1900	41.1900	-5.636%	14	424	-40.034%
2026-05-05	43.8400	44.3000	43.6500	43.6500	-4.923%	149	423	-43.414%
2026-05-04	46.3400	47.0000	45.7700	45.9100	+4.222%	20	312	-46.199%
2026-05-01	43.7900	44.0500	42.8200	44.0500	-2.002%	12	296	-43.927%
2026-04-30	47.7100	47.7100	44.9000	44.9500	-7.396%	20	296	-45.050%
2026-04-29	47.8500	48.5400	47.8500	48.5400	-0.431%	5	281	-49.114%
2026-04-28	48.7500	48.7500	48.7500	48.7500	+3.768%	2	279	-49.333%
2026-04-27	47.5300	47.6500	46.9800	46.9800	-0.865%	37	277	-47.424%
2026-04-24	47.7600	47.7600	47.2200	47.3900	-1.065%	20	257	-47.879%
2026-04-22	47.9000	47.9000	47.9000	47.9000	-9.332%	5	244	-48.434%
2026-04-15	52.8300	52.8300	52.8300	52.8300	-1.949%	2	239	-53.246%
2026-04-14	53.8400	53.8800	53.8400	53.8800	-11.672%	2	239	-54.157%
2026-04-13	61.0000	61.0000	61.0000	61.0000	+1.346%	1	237	-59.508%
2026-04-10	60.1900	60.1900	60.1900	60.1900	-1.198%	6	236	-58.963%
2026-04-09	61.0300	61.0300	60.9200	60.9200	-32.371%	2	231	-59.455%
2026-03-30	90.0800	90.0800	90.0800	90.0800	+2.051%	4	230	-72.580%
2026-03-27	88.2700	88.5100	87.6600	88.2700	+6.903%	220	234	-72.018%
2026-03-26	82.5700	82.5700	82.5700	82.5700	+9.061%	2	270	-70.086%
2026-03-25	75.7100	75.7100	75.7100	75.7100	+6.709%	7	268	-67.376%
2026-03-12	70.9500	70.9500	70.9500	70.9500	+4.801%	1	268	-65.187%
2026-03-11	67.7000	67.7000	67.7000	67.7000	+2.514%	2	269	-63.516%
2026-03-10	66.0400	66.0400	66.0400	66.0400	-2.696%	2	269	-62.598%
2026-03-06	67.8700	67.8700	67.8700	67.8700	+7.679%	1	271	-63.607%
2026-03-03	63.1200	63.1200	63.0300	63.0300	+6.129%	2	272	-60.812%
2026-03-02	59.4900	59.5700	59.3900	59.3900	+4.486%	14	274	-58.411%
2026-02-25	58.1300	58.1300	56.8400	56.8400	-5.203%	15	252	-56.545%
2026-02-24	59.9300	59.9600	59.9300	59.9600	+1.455%	2	252	-58.806%
2026-02-20	59.6900	59.6900	59.1000	59.1000	-2.443%	20	251	-58.206%
2026-02-18	59.7600	60.5800	59.7600	60.5800	-0.066%	9	242	-59.227%
2026-02-13	61.9000	61.9000	60.3700	60.6200	+0.198%	30	235	-59.254%
2026-02-12	56.9500	60.5000	56.9500	60.5000	+8.171%	13	235	-59.174%
2026-02-09	55.9300	55.9300	55.9300	55.9300	-4.589%	1	225	-55.838%
2026-02-06	58.6900	58.6900	58.5400	58.6200	-8.335%	18	224	-57.864%
2026-02-05	63.8500	63.9500	63.8500	63.9500	+7.479%	10	217	-61.376%
2026-02-03	56.5600	59.5000	56.5600	59.5000	+5.571%	3	217	-58.487%
2026-01-30	56.3600	56.3600	56.3600	56.3600	-1.227%	1	216	-56.175%
2026-01-29	57.2400	57.2400	57.0600	57.0600	+0.299%	2	216	-56.712%
2026-01-22	56.4800	56.8900	56.4800	56.8900	-3.723%	3	216	-56.583%
2026-01-21	60.8200	61.1000	59.0900	59.0900	+1.009%	8	215	-58.199%
2026-01-14	58.5000	58.5000	58.5000	58.5000	+4.558%	1	217	-57.778%
2026-01-13	56.0000	56.0000	55.8700	55.9500	-4.359%	206	217	-55.853%
2026-01-05	58.5000	58.5000	58.5000	58.5000	-6.039%	5	9	-57.778%
2025-12-12	62.2600	62.2600	62.2600	62.2600	-0.844%	1	9	-60.328%
2025-12-10	62.7200	62.7900	62.7200	62.7900	+0.160%	2	10	-60.663%
2025-12-09	62.6900	62.6900	62.6900	62.6900	-16.369%	1	10	-60.600%
2025-11-18	74.9600	74.9600	74.9600	74.9600	+17.162%	3	9	-67.049%
2025-11-12	63.9500	63.9800	63.9000	63.9800	-11.336%	9	6	-61.394%
2025-11-07	72.1600	72.1600	72.1600	72.1600	0.000%	1	1	-65.771%

.dark-mode .Z32XFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z32XFq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P715SPY Jun 17 2027 715.00 Put (SPY270617P00715000)option OPRA

SPY20270617P715
SPY Jun 17 2027 715.00 Put (SPY270617P00715000)
option OPRA