Dark

SPY20270617P720
SPY Jun 17 2027 720.00 Put (SPY270617P00720000)
option OPRA

EOD

Sep 10, 2026

25.83+5.904%(+1.44)1,513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.2700	26.2700	25.6500	25.8300	+5.904%	1,513	3,538	0.000%
2026-09-09	24.0400	24.3900	24.0400	24.3900	+4.588%	16	2,031	+5.904%
2026-09-08	23.2300	23.3200	23.0800	23.3200	+4.014%	12	2,022	+10.763%
2026-09-04	21.9700	22.4200	21.8300	22.4200	+2.095%	126	1,898	+15.210%
2026-09-03	21.9600	21.9600	21.9600	21.9600	-6.633%	2	1,898	+17.623%
2026-09-02	23.5400	23.5400	23.5200	23.5200	-6.070%	4	1,896	+9.821%
2026-09-01	24.5400	25.0400	24.1900	25.0400	+2.961%	8	1,897	+3.155%
2026-08-31	24.4600	24.5200	24.2700	24.3200	+0.454%	43	1,894	+6.209%
2026-08-28	24.1800	24.2100	24.1800	24.2100	+1.255%	3	1,869	+6.691%
2026-08-27	23.9100	23.9100	23.9100	23.9100	-7.505%	1	1,866	+8.030%
2026-08-26	25.7500	25.8500	25.7500	25.8500	-0.309%	4	1,865	-0.077%
2026-08-25	26.0700	26.0700	25.9300	25.9300	-0.917%	7	1,864	-0.386%
2026-08-21	25.9100	26.1700	25.9100	26.1700	-3.716%	96	1,861	-1.299%
2026-08-20	26.7600	27.1800	26.7600	27.1800	+0.779%	4	1,805	-4.967%
2026-08-18	26.9700	26.9700	26.9700	26.9700	+6.014%	1	1,802	-4.227%
2026-08-17	25.4600	25.4600	25.4400	25.4400	+0.832%	32	1,801	+1.533%
2026-08-14	25.2300	25.2300	25.2300	25.2300	+0.318%	26	1,770	+2.378%
2026-08-13	25.1800	25.3700	25.0900	25.1500	-2.482%	15	1,751	+2.704%
2026-08-12	25.8700	25.9100	25.7700	25.7900	-2.014%	194	1,753	+0.155%
2026-08-11	25.8600	26.3200	25.8600	26.3200	+1.270%	28	1,745	-1.862%
2026-08-10	26.0000	26.0000	25.9900	25.9900	-0.230%	25	1,720	-0.616%
2026-08-07	25.9700	26.0500	25.9700	26.0500	-0.344%	29	1,720	-0.845%
2026-08-05	26.0400	26.3000	26.0400	26.1400	-0.229%	49	1,732	-1.186%
2026-08-04	27.9400	27.9400	26.2000	26.2000	-10.151%	114	1,691	-1.412%
2026-08-03	30.3300	30.3300	29.0900	29.1600	-7.955%	36	1,642	-11.420%
2026-07-31	32.3500	32.3500	31.6800	31.6800	-11.951%	36	1,627	-18.466%
2026-07-30	36.0000	36.0000	35.7000	35.9800	+2.158%	9	1,626	-28.210%
2026-07-29	36.2000	36.2000	33.7000	35.2200	+2.384%	16	1,620	-26.661%
2026-07-28	34.4000	34.4000	34.4000	34.4000	-2.384%	1	1,611	-24.913%
2026-07-27	35.8400	36.0600	35.1700	35.2400	-1.039%	32	1,611	-26.703%
2026-07-24	34.8600	35.6100	34.8600	35.6100	-2.143%	4	1,584	-27.464%
2026-07-23	36.3900	36.3900	36.3900	36.3900	+9.575%	1	1,584	-29.019%
2026-07-22	32.6800	33.2100	32.6800	33.2100	+0.912%	8	1,584	-22.222%
2026-07-21	32.8500	32.9100	32.8500	32.9100	-6.079%	6	1,578	-21.513%
2026-07-20	34.0800	35.0400	34.0000	35.0400	+1.389%	8	1,579	-26.284%
2026-07-17	36.1400	36.4000	34.5600	34.5600	+5.205%	19	1,572	-25.260%
2026-07-16	32.0200	32.8500	31.8700	32.8500	+1.233%	148	1,571	-21.370%
2026-07-15	32.2700	32.4500	32.2700	32.4500	-2.435%	4	1,426	-20.401%
2026-07-14	32.8200	33.2600	32.8200	33.2600	+1.186%	4	1,427	-22.339%
2026-07-13	32.6000	32.8700	32.6000	32.8700	+1.796%	10	1,427	-21.418%
2026-07-10	32.2900	32.2900	32.2900	32.2900	-3.927%	1	1,427	-20.006%
2026-07-09	33.6100	33.6100	33.6100	33.6100	-1.263%	1	1,427	-23.148%
2026-07-08	34.8600	36.0000	34.0400	34.0400	+0.800%	4	1,427	-24.119%
2026-07-07	34.4100	34.4100	33.6600	33.7700	+3.684%	7	1,427	-23.512%
2026-07-06	32.8200	33.1000	32.5600	32.5700	-8.946%	14	1,424	-20.694%
2026-07-02	33.1600	36.1500	33.1600	35.7700	+5.454%	45	1,428	-27.789%
2026-07-01	34.3000	34.3000	33.7000	33.9200	+0.207%	10	1,428	-23.850%
2026-06-30	34.3400	34.3400	33.8500	33.8500	-7.235%	58	1,425	-23.693%
2026-06-29	36.4500	36.4900	36.4500	36.4900	-5.368%	2	1,378	-29.213%
2026-06-26	40.8300	40.9000	38.2100	38.5600	-1.204%	29	1,378	-33.013%
2026-06-25	37.9500	39.0300	37.9500	39.0300	+0.853%	104	1,365	-33.820%
2026-06-24	37.7700	38.9000	37.2500	38.7000	-0.540%	5	1,267	-33.256%
2026-06-23	38.3400	38.9100	38.1500	38.9100	+7.368%	63	1,268	-33.616%
2026-06-22	34.5800	36.6600	34.5800	36.2400	-4.279%	341	1,210	-28.725%
2026-06-17	37.0000	38.5000	37.0000	37.8600	+7.435%	74	1,054	-31.775%
2026-06-16	34.3200	35.2400	34.3200	35.2400	+2.382%	8	1,054	-26.703%
2026-06-15	35.0500	35.0500	34.4200	34.4200	-10.898%	5	1,045	-24.956%
2026-06-12	40.4900	40.4900	38.6300	38.6300	-2.326%	17	1,045	-33.135%
2026-06-11	43.7500	44.4200	39.5500	39.5500	-10.722%	61	1,045	-34.690%
2026-06-10	44.0000	44.3600	42.9600	44.3000	+4.976%	204	1,007	-41.693%
2026-06-09	37.5800	46.2500	37.5800	42.2000	+6.057%	24	1,095	-38.791%
2026-06-08	38.3800	39.7900	38.2500	39.7900	-2.785%	130	1,093	-35.084%
2026-06-05	36.3200	41.6700	36.3200	40.9300	+17.683%	68	1,067	-36.892%
2026-06-04	36.2300	36.2300	34.7400	34.7800	-3.012%	99	1,045	-25.733%
2026-06-03	35.5200	36.3000	35.5200	35.8600	+2.869%	60	948	-27.970%
2026-06-02	35.1500	35.1500	34.7000	34.8600	-0.057%	124	889	-25.904%
2026-06-01	34.8300	35.1500	34.2200	34.8800	+0.838%	56	769	-25.946%
2026-05-29	35.0000	35.5200	34.5900	34.5900	-2.563%	71	720	-25.325%
2026-05-28	35.7500	35.7500	35.5000	35.5000	-3.664%	5	653	-27.239%
2026-05-27	37.0600	37.3400	36.8100	36.8500	-0.271%	12	650	-29.905%
2026-05-26	36.5000	37.3100	36.5000	36.9500	-2.865%	34	657	-30.095%
2026-05-22	37.5600	38.0400	37.4800	38.0400	-3.818%	117	633	-32.098%
2026-05-21	40.6000	40.6000	39.5500	39.5500	-0.453%	8	629	-34.690%
2026-05-20	40.1600	40.1600	39.7300	39.7300	-5.652%	3	629	-34.986%
2026-05-19	42.1100	42.1100	42.1100	42.1100	+1.568%	2	625	-38.661%
2026-05-18	41.8200	41.8300	40.9000	41.4600	-0.145%	5	625	-37.699%
2026-05-15	41.5800	41.9900	40.4100	41.5200	+6.244%	31	625	-37.789%
2026-05-14	40.3800	40.3800	39.0800	39.0800	-3.720%	10	604	-33.905%
2026-05-13	42.3100	42.3100	40.5000	40.5900	-3.357%	29	600	-36.364%
2026-05-12	42.4000	42.9300	42.0000	42.0000	+0.671%	9	600	-38.500%
2026-05-11	41.8500	41.8500	41.1500	41.7200	+0.337%	30	600	-38.087%
2026-05-08	42.0500	42.1900	41.5800	41.5800	-4.851%	21	611	-37.879%
2026-05-07	43.2700	43.7000	43.2700	43.7000	+1.275%	10	610	-40.892%
2026-05-06	44.3200	44.3200	43.1400	43.1500	-4.935%	28	610	-40.139%
2026-05-05	45.7000	45.9600	45.1700	45.3900	-4.643%	60	605	-43.093%
2026-05-04	46.7500	48.5000	45.7100	47.6000	+4.135%	63	585	-45.735%
2026-05-01	45.7600	46.0700	45.1000	45.7100	-1.910%	105	477	-43.492%
2026-04-30	49.1000	49.1000	46.6000	46.6000	-4.762%	56	477	-44.571%
2026-04-27	49.5000	49.5000	48.9300	48.9300	-0.650%	3	422	-47.210%
2026-04-24	50.3500	50.3500	49.0100	49.2500	-0.905%	8	420	-47.553%
2026-04-22	50.3700	50.3700	49.7000	49.7000	-6.403%	2	415	-48.028%
2026-04-21	53.1000	53.1000	53.1000	53.1000	+3.975%	2	413	-51.356%
2026-04-17	51.0700	51.0700	51.0700	51.0700	-4.220%	5	411	-49.422%
2026-04-16	54.0300	54.0300	53.3200	53.3200	-1.259%	5	416	-51.557%
2026-04-15	55.2700	55.2700	54.0000	54.0000	-3.399%	16	415	-52.167%
2026-04-14	57.7200	57.7200	55.9000	55.9000	-9.165%	3	409	-53.792%
2026-04-13	64.4000	64.6200	61.5400	61.5400	-0.421%	3	408	-58.027%
2026-04-10	62.3500	62.3500	61.8000	61.8000	-6.236%	3	409	-58.204%
2026-04-08	66.2600	66.2600	65.9100	65.9100	-15.684%	2	406	-60.810%
2026-04-07	78.1700	78.1700	78.1700	78.1700	-0.420%	1	406	-66.957%
2026-04-06	78.5000	78.5000	78.5000	78.5000	-15.763%	1	405	-67.096%
2026-03-30	94.0000	94.7100	93.1900	93.1900	-3.038%	194	404	-72.282%
2026-03-27	90.6200	96.1100	89.7100	96.1100	+12.515%	22	455	-73.125%
2026-03-26	85.4200	85.4200	85.4200	85.4200	+9.471%	10	452	-69.761%
2026-03-23	78.0300	78.0300	78.0300	78.0300	+12.484%	1	462	-66.897%
2026-03-11	69.3700	69.3700	69.3700	69.3700	+12.541%	1	462	-62.765%
2026-03-02	61.6900	61.6900	61.6200	61.6400	-5.547%	14	464	-58.095%
2026-02-23	65.2600	65.2600	65.2600	65.2600	+6.530%	1	457	-60.420%
2026-02-20	61.2900	61.2900	61.2600	61.2600	-1.241%	10	457	-57.835%
2026-02-18	62.0400	62.1100	62.0300	62.0300	-1.305%	3	457	-58.359%
2026-02-13	62.8700	62.8700	62.8500	62.8500	+0.239%	2	457	-58.902%
2026-02-12	62.7000	62.7000	62.7000	62.7000	+8.779%	1	457	-58.804%
2026-02-11	57.6400	57.6400	57.6400	57.6400	-0.775%	1	457	-55.187%
2026-02-10	58.1200	58.1200	58.0900	58.0900	-3.904%	8	457	-55.535%
2026-02-06	60.7600	60.7600	60.4500	60.4500	-7.766%	18	457	-57.270%
2026-02-05	65.5400	65.5400	65.5400	65.5400	+8.654%	1	457	-60.589%
2026-02-03	58.5000	60.4600	58.3100	60.3200	+5.713%	82	457	-57.178%
2026-02-02	59.1800	59.1800	57.0600	57.0600	-3.972%	18	377	-54.732%
2026-01-30	58.7700	61.5000	58.4200	59.4200	+0.490%	99	360	-56.530%
2026-01-29	59.5800	60.8000	59.1300	59.1300	+0.169%	38	263	-56.317%
2026-01-22	58.6000	59.0300	58.6000	59.0300	-3.687%	3	228	-56.243%
2026-01-21	60.5000	61.2900	60.5000	61.2900	+5.201%	3	226	-57.856%
2026-01-16	58.2600	58.2600	58.2600	58.2600	-3.972%	1	224	-55.664%
2026-01-14	60.6700	60.6700	60.6700	60.6700	+3.374%	1	224	-57.425%
2026-01-06	58.6900	58.6900	58.6900	58.6900	-7.720%	1	224	-55.989%
2026-01-02	63.6000	63.6000	63.6000	63.6000	+7.980%	1	223	-59.387%
2025-12-26	58.9000	58.9000	58.9000	58.9000	-9.939%	1	222	-56.146%
2025-12-19	65.3900	65.4000	65.3900	65.4000	-3.226%	2	221	-60.505%
2025-12-18	66.7500	68.0600	65.6600	67.5800	-3.250%	398	220	-61.779%
2025-12-17	69.7300	69.8500	69.7300	69.8500	+7.445%	2	21	-63.021%
2025-12-04	64.9700	65.0100	64.9700	65.0100	-12.030%	2	21	-60.268%
2025-11-17	74.0600	74.0600	73.8600	73.9000	+10.928%	24	20	-65.047%
2025-11-12	66.1900	66.6200	66.1700	66.6200	0.000%	17	9	-61.228%

.dark-mode .XmjMcL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XmjMcL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P720SPY Jun 17 2027 720.00 Put (SPY270617P00720000)option OPRA

SPY20270617P720
SPY Jun 17 2027 720.00 Put (SPY270617P00720000)
option OPRA