Dark

SPY20270617P725
SPY Jun 17 2027 725.00 Put (SPY270617P00725000)
option OPRA

EOD

Sep 10, 2026

26.84+4.639%(+1.19)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	27.2900	27.2900	26.8400	26.8400	+4.639%	130	1,304	0.000%
2026-09-09	25.1900	25.6500	25.1900	25.6500	+5.123%	53	1,293	+4.639%
2026-09-08	24.2400	24.4000	24.0200	24.4000	+6.737%	13	1,243	+10.000%
2026-09-04	23.1900	23.1900	22.8600	22.8600	-0.565%	44	1,207	+17.410%
2026-09-03	23.7900	23.7900	22.9900	22.9900	-6.659%	4	1,207	+16.746%
2026-09-02	24.6400	24.6400	24.6300	24.6300	-6.064%	8	1,205	+8.973%
2026-09-01	25.3000	26.2200	25.3000	26.2200	+5.006%	54	1,199	+2.365%
2026-08-31	25.5600	25.5600	24.9700	24.9700	-1.187%	86	1,175	+7.489%
2026-08-28	25.2700	25.2700	25.2700	25.2700	+1.080%	2	1,137	+6.213%
2026-08-27	25.9800	25.9800	25.0000	25.0000	-6.402%	18	1,135	+7.360%
2026-08-26	27.0400	27.0400	26.6800	26.7100	-1.366%	5	1,122	+0.487%
2026-08-25	27.2200	27.2200	27.0800	27.0800	-1.563%	12	1,122	-0.886%
2026-08-24	27.7300	27.7300	27.4700	27.5100	+0.622%	38	1,113	-2.435%
2026-08-21	27.3000	27.3400	27.1200	27.3400	-3.187%	29	1,099	-1.829%
2026-08-20	27.9000	28.2400	27.9000	28.2400	+4.130%	6	1,117	-4.958%
2026-08-19	27.2700	27.2700	27.1200	27.1200	+0.855%	2	1,112	-1.032%
2026-08-17	26.5800	26.8900	26.5800	26.8900	+2.321%	18	1,110	-0.186%
2026-08-14	26.2900	26.2900	26.2800	26.2800	0.000%	14	1,126	+2.131%
2026-08-13	25.9900	26.4400	25.8800	26.2800	-1.351%	348	1,117	+2.131%
2026-08-12	26.8000	27.0000	26.6400	26.6400	-1.114%	110	833	+0.751%
2026-08-11	26.9500	26.9600	26.9400	26.9400	-0.554%	24	898	-0.371%
2026-08-10	27.0900	27.0900	27.0900	27.0900	-0.368%	24	880	-0.923%
2026-08-07	27.1900	27.1900	27.1900	27.1900	-0.983%	4	880	-1.287%
2026-08-06	27.4600	27.4600	27.4600	27.4600	+1.216%	1	880	-2.258%
2026-08-05	27.2600	27.2600	27.1300	27.1300	-1.345%	124	879	-1.069%
2026-08-04	28.7200	28.7200	27.4800	27.5000	-9.271%	115	802	-2.400%
2026-08-03	30.6700	30.6700	30.3100	30.3100	-8.512%	24	802	-11.448%
2026-07-31	33.7100	33.7200	33.1300	33.1300	-6.964%	43	803	-18.986%
2026-07-30	36.5600	37.5200	35.6100	35.6100	-2.970%	29	772	-24.628%
2026-07-29	37.6000	37.6000	35.9900	36.7000	+3.555%	36	764	-26.866%
2026-07-28	36.2000	36.2000	35.3000	35.4400	-3.460%	4	757	-24.266%
2026-07-27	37.3300	37.5600	36.6400	36.7100	-1.317%	26	755	-26.886%
2026-07-24	36.7000	37.2000	36.3900	37.2000	-0.906%	5	732	-27.849%
2026-07-23	37.5400	37.5400	37.5400	37.5400	+8.247%	2	733	-28.503%
2026-07-22	34.7100	34.7100	34.5500	34.6800	-3.398%	7	733	-22.607%
2026-07-20	35.9000	35.9000	35.9000	35.9000	-0.416%	1	728	-25.237%
2026-07-17	36.2400	36.2400	36.0500	36.0500	+5.502%	6	727	-25.548%
2026-07-16	34.1700	34.1700	34.1700	34.1700	-1.726%	1	722	-21.452%
2026-07-14	34.7700	34.7700	34.7700	34.7700	+0.491%	1	722	-22.807%
2026-07-13	33.9000	34.6000	33.9000	34.6000	-3.000%	5	721	-22.428%
2026-07-08	36.2600	36.2600	35.6700	35.6700	+1.537%	6	719	-24.755%
2026-07-07	35.1400	35.1400	35.1300	35.1300	+2.900%	2	714	-23.598%
2026-07-06	34.4900	34.4900	34.1400	34.1400	-6.337%	2	714	-21.383%
2026-07-02	35.7100	36.5900	35.7100	36.4500	+3.199%	6	712	-26.365%
2026-07-01	34.8000	35.3200	34.7200	35.3200	-0.451%	6	712	-24.009%
2026-06-30	36.3900	36.3900	35.4500	35.4800	-5.058%	15	712	-24.352%
2026-06-29	39.5400	39.5400	37.3700	37.3700	-6.831%	3	715	-28.178%
2026-06-26	41.4600	41.4600	39.8500	40.1100	+0.501%	6	715	-33.084%
2026-06-25	39.9800	40.6500	39.7500	39.9100	+1.993%	14	710	-32.749%
2026-06-24	39.1300	39.1300	39.1300	39.1300	-2.807%	1	699	-31.408%
2026-06-23	40.2400	40.2600	40.2400	40.2600	+6.904%	2	699	-33.333%
2026-06-22	35.9900	37.6600	35.9900	37.6600	+3.320%	280	698	-28.731%
2026-06-18	37.6100	37.6100	36.4400	36.4500	-0.654%	77	475	-26.365%
2026-06-17	36.6500	36.7600	36.6400	36.6900	+1.102%	5	475	-26.847%
2026-06-16	36.3400	36.3400	36.2900	36.2900	+1.256%	31	475	-26.040%
2026-06-15	36.0600	36.4900	35.8400	35.8400	-10.713%	9	457	-25.112%
2026-06-12	40.4400	40.4400	40.1300	40.1400	-12.777%	15	457	-33.134%
2026-06-11	45.8900	46.4100	45.2100	46.0200	-1.876%	46	457	-41.678%
2026-06-10	45.2100	46.9000	44.8600	46.9000	+2.290%	31	420	-42.772%
2026-06-09	40.7100	45.8500	40.7100	45.8500	+11.259%	77	413	-41.461%
2026-06-08	39.8300	41.2100	39.8300	41.2100	-3.715%	30	425	-34.870%
2026-06-05	40.4800	43.2600	40.4800	42.8000	+16.304%	54	395	-37.290%
2026-06-04	37.3400	37.3400	36.8000	36.8000	-1.102%	15	361	-27.065%
2026-06-03	37.3300	37.3300	37.2100	37.2100	+4.376%	3	365	-27.869%
2026-06-01	36.2300	36.2300	35.6500	35.6500	-2.034%	7	363	-24.712%
2026-05-29	36.3900	36.3900	36.2900	36.3900	-1.302%	4	356	-26.243%
2026-05-28	37.5400	37.5400	36.8700	36.8700	-4.034%	102	354	-27.204%
2026-05-27	38.2900	38.7200	38.2800	38.4200	-0.466%	14	455	-30.141%
2026-05-26	38.5500	38.6000	38.5500	38.6000	-2.055%	3	451	-30.466%
2026-05-22	39.4100	39.4100	39.4100	39.4100	-1.843%	4	449	-31.895%
2026-05-21	41.8800	41.8800	40.1500	40.1500	-3.090%	3	453	-33.151%
2026-05-20	41.9000	41.9000	41.4300	41.4300	-3.741%	2	453	-35.216%
2026-05-19	43.8000	43.8000	43.0400	43.0400	-0.509%	2	451	-37.639%
2026-05-18	43.2600	43.2600	43.2600	43.2600	+1.597%	25	451	-37.957%
2026-05-15	42.6800	42.7100	42.5800	42.5800	+5.292%	18	451	-36.966%
2026-05-14	41.9700	41.9700	40.4400	40.4400	-4.239%	9	411	-33.630%
2026-05-13	42.7900	42.7900	42.2300	42.2300	-3.694%	8	413	-36.443%
2026-05-12	44.4300	44.4300	43.8500	43.8500	+2.717%	7	413	-38.791%
2026-05-11	42.8600	42.8600	42.6900	42.6900	-2.911%	32	413	-37.128%
2026-05-07	44.0700	44.0700	43.9700	43.9700	-0.588%	2	386	-38.958%
2026-05-06	45.5200	45.5700	44.2300	44.2300	-6.747%	133	384	-39.317%
2026-05-05	47.3000	47.6400	46.8900	47.4300	-0.168%	55	295	-43.411%
2026-05-04	48.0900	48.0900	47.5100	47.5100	+0.444%	10	265	-43.507%
2026-05-01	46.5000	47.7500	46.1800	47.3000	-2.091%	61	219	-43.256%
2026-04-30	50.2400	50.2400	48.3100	48.3100	-6.139%	2	219	-44.442%
2026-04-29	51.4700	51.4700	51.4700	51.4700	+1.921%	1	220	-47.853%
2026-04-27	51.2700	51.2700	50.5000	50.5000	-1.019%	4	219	-46.851%
2026-04-24	51.0200	51.0200	51.0200	51.0200	-4.367%	1	217	-47.393%
2026-04-20	53.3500	53.3500	53.3500	53.3500	-4.732%	70	217	-49.691%
2026-04-15	57.1100	57.1100	56.0000	56.0000	-3.747%	5	147	-52.071%
2026-04-14	59.1200	59.1200	58.1800	58.1800	-11.176%	2	143	-53.867%
2026-04-13	65.5000	65.5000	65.5000	65.5000	-0.923%	2	144	-59.023%
2026-04-10	66.1100	66.1100	66.1100	66.1100	-3.022%	2	144	-59.401%
2026-04-08	67.5000	68.1700	67.5000	68.1700	-21.877%	2	142	-60.628%
2026-03-31	88.5000	88.5000	87.2600	87.2600	-7.239%	4	141	-69.241%
2026-03-27	94.0700	94.0700	94.0700	94.0700	+5.827%	1	141	-71.468%
2026-03-26	88.8900	88.8900	88.8900	88.8900	+23.630%	2	140	-69.805%
2026-03-11	71.9000	71.9000	71.9000	71.9000	+8.742%	1	138	-62.670%
2026-02-27	66.1200	66.1200	66.1200	66.1200	-2.291%	1	137	-59.407%
2026-02-23	67.7500	67.7500	67.6700	67.6700	+2.453%	2	137	-60.337%
2026-02-19	66.0500	66.0500	66.0500	66.0500	+1.381%	5	136	-59.364%
2026-02-13	65.1500	65.1500	65.1500	65.1500	+0.215%	1	136	-58.803%
2026-02-12	65.0100	65.0100	65.0100	65.0100	+8.822%	2	136	-58.714%
2026-02-11	59.7400	59.7400	59.7400	59.7400	-1.937%	1	136	-55.072%
2026-02-03	60.6600	61.0900	60.6600	60.9200	+0.528%	43	136	-55.942%
2026-01-30	60.6000	60.6000	60.6000	60.6000	-1.158%	1	114	-55.710%
2026-01-29	61.5100	61.5100	61.3100	61.3100	+0.098%	2	113	-56.222%
2026-01-22	61.2500	61.2500	61.2500	61.2500	+3.219%	2	114	-56.180%
2026-01-15	59.3800	59.3800	59.3400	59.3400	+0.833%	2	112	-54.769%
2026-01-12	58.8500	58.8500	58.8500	58.8500	-9.531%	1	111	-54.393%
2026-01-02	65.0500	65.0500	65.0500	65.0500	+0.557%	1	110	-58.739%
2025-12-31	63.6900	64.6900	63.6900	64.6900	+3.421%	2	109	-58.510%
2025-12-30	62.5400	62.5500	62.5400	62.5500	-2.235%	2	109	-57.090%
2025-12-22	63.9500	63.9800	63.9500	63.9800	-3.075%	2	107	-58.049%
2025-12-19	67.6000	67.6600	66.0100	66.0100	-4.568%	4	107	-59.339%
2025-12-18	69.3300	70.1700	69.1200	69.1700	-4.646%	6	105	-61.197%
2025-12-17	72.2500	72.6000	72.1000	72.5400	+9.693%	242	104	-63.000%
2025-12-11	66.1500	66.1500	66.1300	66.1300	-1.841%	2	28	-59.413%
2025-12-10	67.3300	67.3700	67.3300	67.3700	+0.119%	2	27	-60.160%
2025-12-04	67.3100	67.3500	67.2900	67.2900	-0.547%	12	27	-60.113%
2025-12-02	67.6600	67.6600	67.6600	67.6600	-11.613%	2	16	-60.331%
2025-11-17	76.6600	76.7900	76.4700	76.5500	+5.296%	24	16	-64.938%
2025-11-04	72.7000	72.7000	72.7000	72.7000	+10.470%	3	4	-63.081%
2025-10-27	65.8100	65.8100	65.8100	65.8100	0.000%	2	1	-59.216%

.dark-mode .pjh3q5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjh3q5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P725SPY Jun 17 2027 725.00 Put (SPY270617P00725000)option OPRA

SPY20270617P725
SPY Jun 17 2027 725.00 Put (SPY270617P00725000)
option OPRA