Dark

SPY20270617P730
SPY Jun 17 2027 730.00 Put (SPY270617P00730000)
option OPRA

EOD

Sep 10, 2026

27.89+5.166%(+1.37)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.4800	28.4800	27.8900	27.8900	+5.166%	11	4,330	0.000%
2026-09-09	26.4000	27.1000	26.4000	26.5200	+2.910%	14	4,319	+5.166%
2026-09-08	25.3100	25.8400	25.2300	25.7700	+5.141%	184	4,318	+8.227%
2026-09-04	24.1000	24.6000	23.9500	24.5100	+2.552%	49	4,128	+13.790%
2026-09-03	24.0700	24.1400	23.9000	23.9000	-7.364%	14	4,128	+16.695%
2026-09-02	26.0600	26.0600	25.8000	25.8000	-6.250%	7	4,116	+8.101%
2026-09-01	27.5900	27.8000	26.4900	27.5200	+4.878%	9	4,117	+1.344%
2026-08-31	26.5300	26.5400	26.2400	26.2400	-0.076%	57	4,119	+6.288%
2026-08-28	26.0800	26.4000	26.0800	26.2600	-0.417%	9	4,063	+6.207%
2026-08-27	26.9800	26.9900	26.1000	26.3700	-4.318%	6	4,056	+5.764%
2026-08-26	28.2300	28.3500	27.5600	27.5600	-2.958%	33	4,052	+1.197%
2026-08-25	28.8000	28.8000	28.3500	28.4000	-1.114%	42	4,039	-1.796%
2026-08-24	29.1700	29.1700	28.6000	28.7200	+0.701%	32	4,042	-2.890%
2026-08-21	28.5100	28.5200	28.5100	28.5200	-3.125%	5	4,043	-2.209%
2026-08-20	28.6100	29.4400	28.6100	29.4400	+4.028%	17	4,048	-5.265%
2026-08-19	28.3100	28.4500	28.0000	28.3000	-2.211%	21	4,061	-1.449%
2026-08-18	29.5000	29.5000	28.8600	28.9400	+2.551%	10	4,055	-3.628%
2026-08-17	27.3800	28.2700	27.3800	28.2200	+3.332%	43	4,053	-1.169%
2026-08-14	27.6600	27.7300	27.3100	27.3100	+0.220%	25	4,036	+2.124%
2026-08-13	27.3400	27.4400	26.9800	27.2500	-2.119%	49	4,016	+2.349%
2026-08-12	28.0900	28.0900	27.8400	27.8400	-3.165%	1,558	3,981	+0.180%
2026-08-11	28.1900	28.7500	28.0700	28.7500	+1.126%	135	3,214	-2.991%
2026-08-10	27.7800	28.4300	27.7800	28.4300	+0.744%	58	3,262	-1.899%
2026-08-07	28.6100	28.6100	28.0000	28.2200	-2.420%	18	3,264	-1.169%
2026-08-06	28.5300	28.9200	28.5000	28.9200	+2.011%	85	3,261	-3.562%
2026-08-05	28.2400	28.5500	28.1800	28.3500	-1.391%	85	3,328	-1.623%
2026-08-04	30.7000	30.7000	28.4200	28.7500	-8.990%	1,099	3,268	-2.991%
2026-08-03	32.4600	32.4600	31.5600	31.5900	-9.328%	194	2,241	-11.713%
2026-07-31	35.1400	35.1400	34.8400	34.8400	-4.861%	36	2,380	-19.948%
2026-07-30	37.7900	39.3500	36.6200	36.6200	-11.759%	36	2,364	-23.839%
2026-07-29	39.2300	41.5000	37.5600	41.5000	+12.588%	71	2,336	-32.795%
2026-07-28	37.3700	37.3700	36.7900	36.8600	-3.331%	20	2,275	-24.335%
2026-07-27	36.4400	39.3500	36.2800	38.1300	-2.456%	177	2,257	-26.855%
2026-07-24	39.0800	39.1300	38.4200	39.0900	-2.373%	71	2,275	-28.652%
2026-07-23	39.7600	41.1200	39.7600	40.0400	+11.315%	207	2,214	-30.345%
2026-07-22	35.7300	36.0500	35.4800	35.9700	+0.559%	15	2,212	-22.463%
2026-07-21	35.7700	35.7700	35.7700	35.7700	-5.270%	1	2,199	-22.030%
2026-07-20	36.5200	37.7600	36.5200	37.7600	-0.710%	80	2,198	-26.139%
2026-07-17	39.2000	39.4000	37.5200	38.0300	+5.639%	33	2,119	-26.663%
2026-07-16	34.6600	36.0000	34.6100	36.0000	+4.621%	73	2,137	-22.528%
2026-07-15	35.0300	36.0000	34.4100	34.4100	-2.217%	8	2,137	-18.948%
2026-07-14	35.1600	35.6900	35.1600	35.1900	-2.736%	8	2,131	-20.745%
2026-07-13	34.9200	36.1800	34.8300	36.1800	+4.145%	7	2,123	-22.913%
2026-07-10	34.9100	34.9400	34.7400	34.7400	-1.864%	22	2,125	-19.718%
2026-07-09	35.4200	35.4900	35.4000	35.4000	-4.531%	18	2,109	-21.215%
2026-07-08	39.0200	39.0200	37.0800	37.0800	+0.651%	62	2,113	-24.784%
2026-07-07	36.0600	37.2500	36.0600	36.8400	+2.762%	12	2,052	-24.294%
2026-07-06	35.8100	35.8500	35.4700	35.8500	-6.907%	4	2,052	-22.204%
2026-07-02	36.5300	39.0000	36.5300	38.5100	+5.190%	9	2,047	-27.577%
2026-07-01	36.2300	36.8600	36.0700	36.6100	-0.272%	19	2,047	-23.819%
2026-06-30	38.4100	38.4600	36.7100	36.7100	-5.678%	48	2,048	-24.026%
2026-06-29	39.5000	40.1600	38.8800	38.9200	-7.112%	88	2,024	-28.340%
2026-06-26	44.6500	44.6500	41.5800	41.9000	-0.828%	25	1,957	-33.437%
2026-06-25	41.4900	42.6300	40.4200	42.2500	-1.515%	169	1,934	-33.988%
2026-06-24	41.5500	43.1500	40.7600	42.9000	+1.852%	32	1,816	-34.988%
2026-06-23	41.6700	42.7400	41.3400	42.1200	+7.669%	71	1,786	-33.784%
2026-06-22	39.0600	39.1200	39.0600	39.1200	+1.610%	76	1,727	-28.707%
2026-06-18	38.1500	38.5000	38.1500	38.5000	-6.621%	41	1,684	-27.558%
2026-06-17	37.6600	41.2300	37.6600	41.2300	+9.654%	13	1,684	-32.355%
2026-06-16	37.7400	37.7400	37.4400	37.6000	+1.375%	1,032	1,684	-25.824%
2026-06-15	37.8200	37.8200	37.0500	37.0900	-11.034%	186	1,038	-24.805%
2026-06-12	41.7600	43.3300	41.6900	41.6900	-5.013%	39	1,038	-33.101%
2026-06-11	47.5700	47.8400	43.8900	43.8900	-8.429%	54	1,038	-36.455%
2026-06-10	46.2600	47.9400	46.2600	47.9300	+7.659%	500	1,044	-41.811%
2026-06-09	40.7400	50.0000	40.7400	44.5200	+6.558%	33	788	-37.354%
2026-06-08	41.5300	41.9400	41.4600	41.7800	-7.628%	13	811	-33.246%
2026-06-05	39.9000	45.2300	39.8700	45.2300	+20.710%	122	806	-38.337%
2026-06-04	38.9500	38.9500	37.4700	37.4700	-2.776%	32	697	-25.567%
2026-06-03	38.5200	38.7200	38.5200	38.5400	+3.324%	8	686	-27.634%
2026-06-02	37.3000	37.3000	37.3000	37.3000	-0.851%	1	684	-25.228%
2026-06-01	37.8900	37.8900	36.9800	37.6200	-0.292%	30	683	-25.864%
2026-05-29	38.0700	38.0700	37.5000	37.7300	-1.617%	9	674	-26.080%
2026-05-28	38.9400	38.9400	38.3000	38.3500	-4.483%	4	668	-27.275%
2026-05-27	39.7500	40.1500	39.7500	40.1500	+0.025%	8	665	-30.535%
2026-05-26	39.6500	40.1400	39.5000	40.1400	-2.026%	19	669	-30.518%
2026-05-22	40.7000	41.1700	40.4100	40.9700	-2.173%	10	681	-31.926%
2026-05-21	43.6600	43.6900	41.8800	41.8800	-2.127%	8	675	-33.405%
2026-05-20	44.5000	44.5000	42.7900	42.7900	-3.343%	15	675	-34.821%
2026-05-19	45.0800	45.9800	44.2700	44.2700	-1.447%	27	671	-37.000%
2026-05-18	44.1700	45.3600	44.1700	44.9200	+1.906%	19	671	-37.912%
2026-05-15	44.7500	45.0800	44.0800	44.0800	+5.203%	7	671	-36.729%
2026-05-14	43.3600	43.4900	41.9000	41.9000	-4.643%	16	645	-33.437%
2026-05-13	44.5100	44.5600	43.6900	43.9400	-2.916%	21	638	-36.527%
2026-05-12	46.0100	47.2000	45.2600	45.2600	+0.377%	202	638	-38.378%
2026-05-11	44.9000	45.0900	44.2600	45.0900	+0.985%	44	638	-38.146%
2026-05-08	45.2000	45.4100	44.6500	44.6500	-4.020%	57	504	-37.536%
2026-05-07	45.8700	46.9000	45.2100	46.5200	+1.351%	186	505	-40.047%
2026-05-06	47.1300	47.2900	45.8400	45.9000	-5.981%	156	436	-39.237%
2026-05-05	49.5400	49.5400	48.6000	48.8200	-4.443%	18	362	-42.872%
2026-05-04	50.2000	51.3300	49.2000	51.0900	+3.947%	17	350	-45.410%
2026-05-01	49.2800	49.2800	48.2000	49.1500	-2.441%	15	325	-43.255%
2026-04-30	52.6800	52.6800	50.1300	50.3800	-4.854%	8	325	-44.641%
2026-04-27	52.9600	52.9600	52.9500	52.9500	-0.470%	2	321	-47.328%
2026-04-24	53.5000	53.5000	53.2000	53.2000	-0.635%	4	319	-47.575%
2026-04-22	54.0400	54.2200	53.3200	53.5400	-2.406%	315	315	-47.908%
2026-04-20	55.3500	55.3500	54.8600	54.8600	+2.734%	15	230	-49.162%
2026-04-17	54.9000	55.1600	53.4000	53.4000	-8.562%	7	216	-47.772%
2026-04-15	59.2000	59.8700	58.4000	58.4000	-3.151%	10	209	-52.243%
2026-04-14	61.1000	61.1000	60.3000	60.3000	-8.359%	10	200	-53.748%
2026-04-13	67.5100	68.0400	65.8000	65.8000	-1.320%	59	190	-57.614%
2026-04-10	66.6800	66.6800	66.6800	66.6800	-2.114%	1	226	-58.173%
2026-04-09	69.7800	69.7800	67.8800	68.1200	-3.362%	16	225	-59.058%
2026-04-08	70.4900	70.4900	70.4900	70.4900	-16.580%	1	224	-60.434%
2026-04-07	84.5000	84.5000	84.5000	84.5000	-2.425%	1	224	-66.994%
2026-04-02	86.6000	86.6000	86.6000	86.6000	+0.394%	4	228	-67.794%
2026-04-01	84.0800	86.2600	83.4600	86.2600	-15.123%	6	228	-67.668%
2026-03-27	97.5000	101.6300	96.8200	101.6300	+10.120%	15	231	-72.557%
2026-03-26	90.0200	92.2900	89.7400	92.2900	-1.210%	200	230	-69.780%
2026-03-20	87.7200	93.4200	87.7200	93.4200	+25.379%	9	141	-70.146%
2026-03-11	74.5100	74.5100	74.5100	74.5100	+0.976%	1	139	-62.569%
2026-03-10	73.7200	73.7900	73.7200	73.7900	+8.531%	3	138	-62.204%
2026-03-02	68.2200	68.2200	67.9900	67.9900	-0.831%	2	137	-58.979%
2026-02-27	68.7500	68.8100	68.5600	68.5600	+7.850%	3	136	-59.320%
2026-02-25	63.7100	64.0000	63.1100	63.5700	-9.470%	53	128	-56.127%
2026-02-23	70.2200	70.2200	70.2200	70.2200	+2.436%	3	128	-60.282%
2026-02-19	68.5500	68.5500	68.5500	68.5500	+4.179%	5	125	-59.314%
2026-02-18	65.5700	65.8000	65.5700	65.8000	-8.839%	23	125	-57.614%
2026-02-17	72.0200	72.2100	72.0100	72.1800	+6.854%	10	115	-61.360%
2026-02-13	67.5500	67.5500	67.5500	67.5500	+9.040%	1	111	-58.712%
2026-02-11	61.9500	61.9500	61.9500	61.9500	-14.469%	1	111	-54.980%
2026-02-05	71.2100	72.4300	71.1800	72.4300	+10.210%	12	111	-61.494%
2026-02-04	65.9700	65.9700	65.7200	65.7200	+2.320%	3	109	-57.562%
2026-02-03	63.1700	64.3000	63.1700	64.2300	+0.690%	11	108	-56.578%
2026-01-22	63.8000	63.8000	63.7900	63.7900	+1.722%	4	103	-56.278%
2026-01-16	62.7100	62.7100	62.7100	62.7100	+1.934%	5	97	-55.525%
2026-01-15	61.4800	61.5200	61.4800	61.5200	-6.590%	2	97	-54.665%
2026-01-14	66.1700	66.1700	65.8600	65.8600	+1.401%	5	97	-57.653%
2026-01-08	64.9500	64.9500	64.9500	64.9500	-3.219%	7	102	-57.059%
2025-12-31	65.7900	67.1100	65.7900	67.1100	+3.741%	2	109	-58.441%
2025-12-30	64.6900	64.6900	64.6900	64.6900	-6.246%	1	109	-56.887%
2025-12-19	69.0000	69.0000	69.0000	69.0000	-7.877%	1	108	-59.580%
2025-12-17	75.0700	75.0700	74.8900	74.9000	+7.476%	4	109	-62.764%
2025-12-10	69.6900	69.6900	69.6900	69.6900	-0.129%	1	108	-59.980%
2025-12-04	69.7500	69.8000	69.7400	69.7800	-0.428%	162	107	-60.032%
2025-12-02	70.0800	70.0800	70.0800	70.0800	-13.192%	2	26	-60.203%
2025-11-19	80.8800	80.8800	80.7300	80.7300	+1.829%	2	27	-65.453%
2025-11-17	79.4200	79.5300	79.1900	79.2800	+5.244%	24	27	-64.821%
2025-11-04	75.3300	75.3300	75.3300	75.3300	+5.890%	3	15	-62.976%
2025-11-03	71.1400	71.1400	71.1400	71.1400	0.000%	1	11	-60.796%
2025-10-31	71.1400	71.1400	71.1400	71.1400	+1.556%	1	11	-60.796%
2025-10-30	69.9900	70.0500	69.2900	70.0500	0.000%	10	10	-60.186%

.dark-mode .dr3MSS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dr3MSS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P730SPY Jun 17 2027 730.00 Put (SPY270617P00730000)option OPRA

SPY20270617P730
SPY Jun 17 2027 730.00 Put (SPY270617P00730000)
option OPRA