Dark

SPY20270617P735
SPY Jun 17 2027 735.00 Put (SPY270617P00735000)
option OPRA

EOD

Sep 10, 2026

29.70+6.071%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.7000	29.7000	29.7000	29.7000	+6.071%	1	2,056	0.000%
2026-09-09	28.1400	28.1400	27.9400	28.0000	+11.554%	3	2,056	+6.071%
2026-09-04	25.2400	25.4700	25.1000	25.1000	+0.440%	41	2,027	+18.327%
2026-09-03	25.2200	25.2200	24.9800	24.9900	-7.479%	7	2,027	+18.848%
2026-09-02	28.3800	28.3800	27.0100	27.0100	-5.295%	123	2,023	+9.959%
2026-09-01	27.6900	28.5200	27.6900	28.5200	+2.222%	3	1,958	+4.137%
2026-08-31	27.7400	27.9000	27.4500	27.9000	+1.124%	42	1,957	+6.452%
2026-08-28	26.4900	27.5900	26.4900	27.5900	-1.394%	7	1,934	+7.648%
2026-08-27	28.2400	28.2400	27.9800	27.9800	-2.780%	3	1,933	+6.147%
2026-08-26	29.4900	29.4900	28.7800	28.7800	-2.901%	8	1,932	+3.197%
2026-08-25	29.3600	29.6600	29.3600	29.6400	-2.788%	43	1,937	+0.202%
2026-08-24	30.4000	30.4900	30.4000	30.4900	+2.487%	2	1,938	-2.591%
2026-08-21	29.7200	29.7600	29.7200	29.7500	-1.097%	21	1,938	-0.168%
2026-08-20	30.2500	30.2500	30.0800	30.0800	+3.261%	3	1,959	-1.263%
2026-08-19	29.5500	29.5500	29.1300	29.1300	-3.543%	59	1,957	+1.957%
2026-08-18	30.3800	30.3800	30.2000	30.2000	+5.153%	2	1,930	-1.656%
2026-08-17	28.7200	28.7200	28.7200	28.7200	+0.490%	28	1,929	+3.412%
2026-08-14	28.9000	28.9000	28.5800	28.5800	+0.140%	17	1,913	+3.919%
2026-08-13	28.2500	28.7200	28.2500	28.5400	-2.059%	39	1,898	+4.064%
2026-08-12	29.3400	29.3400	29.1400	29.1400	-2.867%	30	1,868	+1.922%
2026-08-11	29.2600	30.0000	29.2600	30.0000	+2.006%	31	1,863	-1.000%
2026-08-10	29.0400	29.4400	29.0400	29.4100	+0.273%	41	1,844	+0.986%
2026-08-07	29.2500	29.4700	29.2500	29.3300	-2.558%	78	1,816	+1.262%
2026-08-06	30.1500	30.1500	30.1000	30.1000	+1.861%	62	1,741	-1.329%
2026-08-05	29.7400	29.7400	29.4700	29.5500	-0.739%	12	1,717	+0.508%
2026-08-04	31.3400	31.3400	29.6500	29.7700	-9.815%	84	1,708	-0.235%
2026-08-03	34.0500	34.0500	33.0100	33.0100	-9.313%	23	1,653	-10.027%
2026-07-31	38.0800	39.9900	36.4000	36.4000	-6.306%	10	1,633	-18.407%
2026-07-30	40.8800	40.9900	38.8500	38.8500	-11.544%	97	1,626	-23.552%
2026-07-29	39.8700	43.9200	39.1500	43.9200	+13.723%	98	1,549	-32.377%
2026-07-28	40.1000	40.7600	38.3100	38.6200	-2.450%	121	1,530	-23.097%
2026-07-27	37.9000	40.8500	37.9000	39.5900	-2.367%	113	1,441	-24.981%
2026-07-24	40.3800	41.2800	38.7300	40.5500	-0.831%	70	1,435	-26.757%
2026-07-23	41.2600	41.9900	40.2400	40.8900	+9.361%	73	1,384	-27.366%
2026-07-22	37.6700	37.6700	36.9000	37.3900	+0.782%	20	1,359	-20.567%
2026-07-21	37.4100	37.4100	37.1000	37.1000	-4.578%	212	1,340	-19.946%
2026-07-20	37.7900	38.8800	37.7300	38.8800	-0.257%	5	1,210	-23.611%
2026-07-17	39.3300	39.3300	38.9800	38.9800	+8.068%	2	1,214	-23.807%
2026-07-16	36.2200	36.2200	36.0700	36.0700	-0.194%	2	1,215	-17.660%
2026-07-15	36.1300	36.1400	36.1300	36.1400	-1.392%	5	1,214	-17.820%
2026-07-14	37.6400	37.6400	36.6500	36.6500	-1.664%	2	1,209	-18.963%
2026-07-13	37.2600	37.2700	37.2600	37.2700	+2.757%	2	1,210	-20.311%
2026-07-10	36.2900	36.2900	36.2500	36.2700	-6.085%	14	1,210	-18.114%
2026-07-08	39.9600	40.2600	38.6200	38.6200	+3.594%	37	1,196	-23.097%
2026-07-07	38.0300	38.0700	37.2700	37.2800	+1.249%	5	1,213	-20.333%
2026-07-06	37.3800	37.4500	36.8200	36.8200	-6.095%	99	1,214	-19.337%
2026-07-02	39.5700	40.8600	39.2100	39.2100	+2.940%	12	1,163	-24.254%
2026-07-01	39.2000	39.2000	37.6400	38.0900	+0.131%	8	1,163	-22.027%
2026-06-30	40.4000	40.4000	38.0400	38.0400	-6.120%	114	1,161	-21.924%
2026-06-29	42.2500	42.5000	40.3600	40.5200	-7.064%	133	1,143	-26.703%
2026-06-26	45.9200	45.9200	42.7800	43.6000	-0.999%	38	1,052	-31.881%
2026-06-25	42.2300	44.9000	42.2300	44.0400	-0.587%	162	1,051	-32.561%
2026-06-24	43.1200	44.8200	41.7400	44.3000	+1.165%	150	956	-32.957%
2026-06-23	45.0800	45.0800	42.8100	43.7900	+12.890%	135	906	-32.176%
2026-06-22	38.7700	38.7900	38.7700	38.7900	-3.049%	2	787	-23.434%
2026-06-18	39.5600	40.6800	39.5500	40.0100	-4.738%	47	742	-25.769%
2026-06-17	39.3000	42.0000	39.3000	42.0000	+7.417%	5	742	-29.286%
2026-06-16	39.1000	39.1000	39.1000	39.1000	+0.877%	3	742	-24.041%
2026-06-15	39.5300	39.5300	38.5000	38.7600	-10.568%	25	729	-23.375%
2026-06-12	44.7000	44.7000	43.3400	43.3400	-3.582%	21	729	-31.472%
2026-06-11	45.4700	46.3600	44.9400	44.9500	-9.357%	45	729	-33.927%
2026-06-10	47.4100	49.5900	46.6100	49.5900	+5.939%	11	691	-40.109%
2026-06-09	42.1300	49.3800	42.1300	46.8100	+6.702%	68	686	-36.552%
2026-06-08	43.4700	44.0200	43.0800	43.8700	-5.269%	46	704	-32.300%
2026-06-05	41.3900	46.6200	41.3900	46.3100	+18.896%	105	662	-35.867%
2026-06-04	40.1700	40.1700	38.8100	38.9500	-2.576%	43	607	-23.748%
2026-06-03	39.7400	40.0500	39.7400	39.9800	+2.935%	7	599	-25.713%
2026-06-02	38.8900	38.8900	38.8400	38.8400	+0.232%	2	593	-23.532%
2026-06-01	38.9900	38.9900	38.5200	38.7500	-0.283%	14	594	-23.355%
2026-05-29	38.8600	38.8600	38.8600	38.8600	-2.484%	10	592	-23.572%
2026-05-28	40.3000	40.3000	39.8500	39.8500	-3.371%	12	582	-25.471%
2026-05-27	41.2700	41.6300	41.2400	41.2400	-0.362%	5	572	-27.983%
2026-05-26	41.0300	41.6900	40.8700	41.3900	-3.113%	17	567	-28.244%
2026-05-22	42.1300	42.7200	41.9800	42.7200	-5.487%	18	567	-30.478%
2026-05-21	45.2000	45.2000	45.2000	45.2000	+1.459%	5	567	-34.292%
2026-05-20	46.3500	46.4500	44.5500	44.5500	-5.754%	40	567	-33.333%
2026-05-19	46.4500	47.2700	46.0100	47.2700	+3.799%	40	548	-37.169%
2026-05-18	46.0700	47.0100	45.4000	45.5400	-1.258%	59	548	-34.783%
2026-05-15	46.5000	46.5000	45.0500	46.1200	+5.804%	7	548	-35.603%
2026-05-14	44.1900	44.2000	43.5000	43.5900	-4.114%	14	489	-31.865%
2026-05-13	46.6900	46.6900	45.4600	45.4600	-2.739%	40	489	-34.668%
2026-05-12	47.5000	48.8700	46.7400	46.7400	+0.603%	90	489	-36.457%
2026-05-11	46.1700	46.4600	46.0000	46.4600	+0.237%	36	489	-36.074%
2026-05-08	46.9600	47.4000	46.3500	46.3500	-4.669%	205	399	-35.922%
2026-05-07	46.9500	48.6200	46.9400	48.6200	+2.466%	37	395	-38.914%
2026-05-06	48.3800	48.3800	47.4500	47.4500	-5.891%	24	371	-37.408%
2026-05-05	50.8500	51.1700	50.4200	50.4200	-4.850%	28	350	-41.095%
2026-05-04	52.9900	52.9900	52.9900	52.9900	-5.762%	1	338	-43.952%
2026-04-28	56.2300	56.2300	56.2300	56.2300	-2.124%	1	337	-47.181%
2026-04-20	57.4500	57.4500	57.4500	57.4500	-16.497%	70	337	-48.303%
2026-04-13	68.8000	68.8000	68.8000	68.8000	-1.064%	1	267	-56.831%
2026-04-10	69.5400	69.5400	69.5400	69.5400	-1.807%	1	267	-57.291%
2026-04-09	71.0300	71.0300	70.8200	70.8200	-18.542%	8	267	-58.063%
2026-04-02	86.9400	86.9400	86.9400	86.9400	-1.496%	1	263	-65.839%
2026-04-01	87.2400	88.2600	86.5600	88.2600	-18.722%	23	263	-66.349%
2026-03-30	108.5900	108.5900	108.5900	108.5900	+24.103%	1	271	-72.649%
2026-03-23	87.5300	87.5300	87.3900	87.5000	-3.315%	8	270	-66.057%
2026-03-19	90.5000	90.5000	90.5000	90.5000	+17.334%	2	278	-67.182%
2026-03-17	77.1300	77.1300	77.1300	77.1300	-0.117%	1	278	-61.494%
2026-03-11	76.0700	78.0000	75.7600	77.2200	+0.416%	5	277	-61.538%
2026-03-10	76.9000	76.9000	76.9000	76.9000	-4.614%	2	273	-61.378%
2026-03-09	80.8100	81.1700	80.6200	80.6200	+13.406%	3	275	-63.161%
2026-02-27	71.3600	71.3600	71.0900	71.0900	+2.273%	10	273	-58.222%
2026-02-26	69.3600	69.5100	69.3600	69.5100	+5.864%	2	269	-57.272%
2026-02-25	66.8000	66.8000	65.6600	65.6600	-9.832%	12	262	-54.767%
2026-02-23	72.8100	72.8200	72.8100	72.8200	+2.434%	3	262	-59.215%
2026-02-19	71.0900	71.0900	71.0900	71.0900	+4.544%	5	259	-58.222%
2026-02-18	68.0000	68.0000	68.0000	68.0000	-2.940%	3	259	-56.324%
2026-02-13	70.0600	70.0600	70.0600	70.0600	-1.227%	2	259	-57.608%
2026-02-12	70.9300	70.9300	70.9300	70.9300	-3.993%	12	259	-58.128%
2026-02-05	73.8800	73.8800	73.8000	73.8800	+8.281%	10	247	-59.800%
2026-02-04	68.2300	68.2300	68.2300	68.2300	+7.162%	1	247	-56.471%
2026-02-02	63.6700	63.6700	63.6700	63.6700	-3.281%	2	246	-53.353%
2026-01-30	65.7400	65.8300	65.6100	65.8300	-0.619%	4	246	-54.884%
2026-01-29	66.8100	66.8100	66.1800	66.2400	+0.015%	20	242	-55.163%
2026-01-22	66.2200	66.2300	66.2200	66.2300	+2.381%	4	231	-55.156%
2026-01-16	64.6900	64.6900	64.6900	64.6900	-0.737%	1	231	-54.089%
2026-01-15	64.4400	65.1800	64.0700	65.1700	-4.597%	5	231	-54.427%
2026-01-14	68.6400	68.6400	68.3100	68.3100	+1.380%	6	230	-56.522%
2026-01-08	67.3800	67.3800	67.3800	67.3800	-3.231%	7	236	-55.922%
2025-12-31	69.6300	69.6300	69.6300	69.6300	-1.874%	1	243	-57.346%
2025-12-19	71.1700	71.1700	70.9600	70.9600	-8.486%	92	243	-58.145%
2025-12-17	74.2500	77.5400	74.2500	77.5400	+6.146%	6	151	-61.697%
2025-12-16	75.0200	76.0700	73.0500	73.0500	+0.137%	5	150	-59.343%
2025-12-15	72.9200	72.9500	72.9200	72.9500	+1.348%	2	149	-59.287%
2025-12-10	72.8800	73.2000	71.9800	71.9800	-0.827%	5	149	-58.739%
2025-12-09	72.0000	72.5800	71.2700	72.5800	-0.014%	12	147	-59.080%
2025-12-08	70.9300	72.9100	70.9300	72.5900	+0.359%	105	141	-59.085%
2025-12-04	72.3300	72.4100	72.2600	72.3300	-0.358%	28	39	-58.938%
2025-12-02	72.5900	72.5900	72.5900	72.5900	-1.839%	2	25	-59.085%
2025-12-01	73.9500	73.9500	73.9500	73.9500	-5.229%	2	25	-59.838%
2025-11-04	78.0300	78.0300	78.0300	78.0300	+5.861%	3	23	-61.938%
2025-11-03	73.7100	73.7100	73.7100	73.7100	-0.068%	1	19	-59.707%
2025-10-31	73.7600	73.7600	73.7600	73.7600	+1.640%	1	19	-59.734%
2025-10-30	72.4200	72.5700	71.7700	72.5700	+3.494%	10	18	-59.074%
2025-10-29	70.1200	70.1200	70.1200	70.1200	+0.372%	1	8	-57.644%
2025-10-28	69.8100	69.8600	69.8100	69.8600	-0.300%	2	7	-57.486%
2025-10-27	70.6200	70.6700	70.0400	70.0700	0.000%	12	6	-57.614%

.dark-mode .rckHBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rckHBk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P735SPY Jun 17 2027 735.00 Put (SPY270617P00735000)option OPRA

SPY20270617P735
SPY Jun 17 2027 735.00 Put (SPY270617P00735000)
option OPRA