Dark

SPY20270617P740
SPY Jun 17 2027 740.00 Put (SPY270617P00740000)
option OPRA

EOD

Sep 10, 2026

31.09+7.578%(+2.19)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.1000	31.6000	30.5000	31.0900	+7.578%	227	2,822	0.000%
2026-09-09	28.9000	28.9000	28.9000	28.9000	+4.032%	1	2,621	+7.578%
2026-09-08	28.0700	28.1800	27.6200	27.7800	+2.889%	262	2,622	+11.915%
2026-09-04	26.2400	27.0000	26.2400	27.0000	+3.053%	35	2,398	+15.148%
2026-09-03	26.5500	26.5500	26.2000	26.2000	-13.245%	6	2,398	+18.664%
2026-09-01	29.9500	30.2000	28.9800	30.2000	+4.607%	10	2,397	+2.947%
2026-08-31	29.0300	29.1200	28.8700	28.8700	+0.069%	26	2,392	+7.690%
2026-08-28	28.5200	29.0900	27.7500	28.8500	-1.063%	79	2,371	+7.764%
2026-08-27	29.1100	29.3300	28.6300	29.1600	-3.444%	9	2,377	+6.619%
2026-08-26	30.8700	30.9300	30.0100	30.2000	-2.486%	123	2,378	+2.947%
2026-08-25	30.9600	30.9700	30.8000	30.9700	-1.932%	47	2,396	+0.387%
2026-08-24	31.5800	31.5800	31.5800	31.5800	+2.135%	1	2,371	-1.552%
2026-08-21	31.2200	31.2200	30.9200	30.9200	-3.375%	6	2,371	+0.550%
2026-08-20	32.0600	32.0600	32.0000	32.0000	+5.332%	3	2,373	-2.844%
2026-08-19	30.8900	30.8900	30.3800	30.3800	-3.617%	2	2,372	+2.337%
2026-08-18	31.5200	31.5200	31.5200	31.5200	+4.962%	1	2,374	-1.364%
2026-08-17	29.9400	30.0800	29.9100	30.0300	+0.772%	34	2,374	+3.530%
2026-08-14	29.5900	29.8000	29.5900	29.8000	+0.404%	19	2,349	+4.329%
2026-08-13	29.5000	29.8100	29.3000	29.6800	-2.208%	112	2,330	+4.751%
2026-08-12	30.3500	30.3500	30.3500	30.3500	-2.662%	1	2,269	+2.438%
2026-08-11	30.6700	31.2600	30.4900	31.1800	+1.862%	88	2,274	-0.289%
2026-08-10	30.2800	30.6500	30.1400	30.6100	-0.228%	71	2,269	+1.568%
2026-08-07	30.9100	30.9100	30.4400	30.6800	-1.918%	9	2,239	+1.336%
2026-08-06	31.0500	31.4700	31.0500	31.2800	+1.558%	10	2,239	-0.607%
2026-08-05	30.8000	31.2100	30.6300	30.8000	-0.420%	68	2,232	+0.942%
2026-08-04	33.2100	33.2100	30.9300	30.9300	-10.087%	73	2,188	+0.517%
2026-08-03	35.7400	35.7400	34.3700	34.4000	-8.559%	41	2,156	-9.622%
2026-07-31	39.9400	40.3400	37.6200	37.6200	-6.927%	82	2,126	-17.358%
2026-07-30	42.0000	42.7900	40.4200	40.4200	-10.812%	43	2,061	-23.083%
2026-07-29	41.2600	45.3200	40.6100	45.3200	+12.736%	84	2,039	-31.399%
2026-07-28	41.6900	42.3600	39.9000	40.2000	-2.899%	54	2,001	-22.662%
2026-07-27	39.5100	42.4300	39.5100	41.4000	-2.771%	134	1,961	-24.903%
2026-07-24	42.2200	42.9500	40.3900	42.5800	-0.792%	77	1,924	-26.984%
2026-07-23	41.8500	44.2200	41.8500	42.9200	+10.193%	74	1,878	-27.563%
2026-07-22	38.5000	38.9600	38.5000	38.9500	+0.698%	23	1,874	-20.180%
2026-07-21	39.7800	39.7800	38.6000	38.6800	-6.750%	210	1,857	-19.623%
2026-07-20	39.4000	41.4800	39.1300	41.4800	+0.363%	78	1,812	-25.048%
2026-07-17	42.8000	42.8000	40.1600	41.3300	+6.796%	34	1,750	-24.776%
2026-07-16	37.6200	39.1000	37.6200	38.7000	+2.843%	71	1,762	-19.664%
2026-07-15	37.8400	37.8400	37.6300	37.6300	-1.466%	6	1,731	-17.380%
2026-07-14	38.8400	38.9400	38.1900	38.1900	-2.997%	3	1,741	-18.591%
2026-07-13	37.6500	39.3700	37.6500	39.3700	+6.119%	28	1,738	-21.031%
2026-07-10	37.8300	38.0600	37.1000	37.1000	-3.133%	29	1,720	-16.199%
2026-07-09	39.6400	39.6400	38.3000	38.3000	-5.104%	21	1,708	-18.825%
2026-07-08	40.9300	42.6500	40.2000	40.3600	+1.458%	52	1,694	-22.968%
2026-07-07	39.6700	40.5000	39.0200	39.7800	+3.946%	47	1,673	-21.845%
2026-07-06	38.9400	39.0200	38.2700	38.2700	-7.449%	136	1,659	-18.761%
2026-07-02	41.1800	41.3500	41.0800	41.3500	+2.963%	8	1,623	-24.813%
2026-07-01	39.3000	40.1600	39.0700	40.1600	+0.626%	16	1,623	-22.585%
2026-06-30	41.6300	41.6300	39.8700	39.9100	-5.538%	72	1,624	-22.100%
2026-06-29	43.7400	43.9700	41.9600	42.2500	-7.731%	130	1,617	-26.414%
2026-06-26	47.5800	47.5800	45.2200	45.7900	-0.174%	39	1,607	-32.103%
2026-06-25	43.9600	46.1900	43.9600	45.8700	+2.480%	132	1,609	-32.221%
2026-06-24	45.3100	45.4600	44.7600	44.7600	-1.928%	29	1,630	-30.541%
2026-06-23	46.7900	46.7900	44.6400	45.6400	+8.770%	147	1,650	-31.880%
2026-06-22	40.8100	42.2000	40.6000	41.9600	+1.279%	51	1,781	-25.906%
2026-06-18	41.7000	41.9200	41.2200	41.4300	-6.225%	81	1,879	-24.958%
2026-06-17	40.7400	44.8300	40.5400	44.1800	+10.037%	181	1,879	-29.629%
2026-06-15	40.7600	40.8200	40.1500	40.1500	-10.479%	13	1,879	-22.565%
2026-06-12	45.9300	46.6300	44.4900	44.8500	-2.922%	40	1,879	-30.680%
2026-06-11	50.9100	53.1300	46.2000	46.2000	-10.343%	22	1,879	-32.706%
2026-06-10	48.8500	51.5500	48.8000	51.5300	+8.759%	37	1,887	-39.666%
2026-06-09	45.8700	53.1300	45.8700	47.3800	+3.112%	65	1,909	-34.382%
2026-06-08	45.6000	46.0700	44.0000	45.9500	-3.466%	163	1,898	-32.339%
2026-06-05	44.0900	48.0800	44.0900	47.6000	+17.880%	175	1,828	-34.685%
2026-06-04	42.1000	42.1400	40.3800	40.3800	-3.605%	83	1,683	-23.006%
2026-06-03	40.9000	41.8900	40.9000	41.8900	+4.075%	61	1,678	-25.782%
2026-06-02	40.5600	40.5600	40.2500	40.2500	-0.593%	21	1,667	-22.758%
2026-06-01	40.5000	40.7500	39.7800	40.4900	+0.496%	138	1,658	-23.216%
2026-05-29	40.4800	41.3800	40.1100	40.2900	-2.185%	89	1,666	-22.834%
2026-05-28	43.1200	43.1200	41.1900	41.1900	-3.807%	54	1,700	-24.521%
2026-05-27	42.8500	43.3500	42.8200	42.8200	-0.673%	45	1,666	-27.394%
2026-05-26	42.6200	43.1600	42.5200	43.1100	-2.245%	175	1,656	-27.882%
2026-05-22	43.8800	44.5100	43.6300	44.1000	-2.970%	135	1,713	-29.501%
2026-05-21	47.2800	47.3700	44.9600	45.4500	-1.942%	20	1,583	-31.595%
2026-05-20	48.1800	48.1800	46.2300	46.3500	-5.485%	64	1,583	-32.923%
2026-05-19	49.4400	49.4400	48.7300	49.0400	+4.296%	10	1,548	-36.603%
2026-05-18	47.9300	48.4700	47.0200	47.0200	-2.184%	116	1,548	-33.879%
2026-05-15	47.9000	48.6200	46.6900	48.0700	+6.162%	114	1,548	-35.323%
2026-05-14	46.8200	46.8200	45.1800	45.2800	-4.271%	54	1,357	-31.338%
2026-05-13	48.5800	49.0000	47.0000	47.3000	-2.474%	176	1,328	-34.271%
2026-05-12	48.8300	50.6200	48.4600	48.5000	+0.083%	243	1,328	-35.897%
2026-05-11	47.9000	48.5300	47.5500	48.4600	+0.853%	88	1,328	-35.844%
2026-05-08	48.7500	48.8700	48.0500	48.0500	-3.996%	95	905	-35.297%
2026-05-07	50.1000	50.1500	49.8000	50.0500	-0.694%	5	864	-37.882%
2026-05-06	50.8400	50.8400	50.4000	50.4000	-4.582%	8	864	-38.313%
2026-05-05	52.8700	52.8700	52.8200	52.8200	-1.639%	4	863	-41.140%
2026-05-04	53.7000	53.7000	53.7000	53.7000	+2.247%	1	859	-42.104%
2026-05-01	52.3300	52.5200	52.3300	52.5200	-2.938%	6	858	-40.804%
2026-04-30	57.1400	57.5800	54.0000	54.1100	-4.349%	67	858	-42.543%
2026-04-27	56.5700	56.5700	56.5700	56.5700	-0.998%	1	859	-45.042%
2026-04-24	57.1300	57.1400	57.1300	57.1400	-0.919%	2	858	-45.590%
2026-04-22	58.7200	58.7400	57.6700	57.6700	-3.173%	4	856	-46.090%
2026-04-17	59.5600	59.5600	59.5600	59.5600	-4.887%	1	853	-47.801%
2026-04-16	61.8600	62.6500	61.8600	62.6200	+0.128%	11	852	-50.351%
2026-04-15	64.3600	64.3600	62.5400	62.5400	-3.711%	16	852	-50.288%
2026-04-14	67.8000	67.8000	64.9500	64.9500	-12.760%	32	854	-52.132%
2026-04-10	74.4500	74.4500	74.4500	74.4500	-16.348%	1	842	-58.240%
2026-04-06	89.0000	89.0000	89.0000	89.0000	-2.997%	1	841	-65.067%
2026-04-02	91.7500	91.7500	91.7500	91.7500	-0.800%	10	842	-66.114%
2026-04-01	92.4900	92.4900	92.4900	92.4900	-11.780%	4	842	-66.386%
2026-03-31	103.2700	105.0400	103.2700	104.8400	+5.846%	19	846	-70.345%
2026-03-26	99.0500	99.0500	99.0500	99.0500	+8.346%	3	863	-68.612%
2026-03-23	91.4200	91.4200	91.4200	91.4200	+16.148%	1	860	-65.992%
2026-03-05	78.7100	78.7100	78.7100	78.7100	+7.337%	1	860	-60.501%
2026-02-27	73.7300	73.7300	73.2800	73.3300	+7.680%	15	860	-57.603%
2026-02-25	69.2800	69.2800	68.1000	68.1000	-7.145%	7	852	-54.347%
2026-02-19	73.3400	73.3400	73.3400	73.3400	+0.576%	5	852	-57.608%
2026-02-18	70.5500	72.9200	70.5500	72.9200	+0.344%	4	847	-57.364%
2026-02-13	72.6700	72.6700	72.6700	72.6700	+1.693%	2	846	-57.218%
2026-02-06	71.4600	71.4600	71.4600	71.4600	+1.032%	6	846	-56.493%
2026-02-04	70.7300	70.7300	70.7300	70.7300	+7.656%	1	852	-56.044%
2026-02-02	66.0600	66.0600	65.7000	65.7000	-4.046%	3	851	-52.679%
2026-01-30	68.4700	68.4700	68.4700	68.4700	-0.291%	4	849	-54.593%
2026-01-29	69.3000	69.3000	68.6500	68.6700	+4.362%	20	849	-54.725%
2026-01-27	65.8000	65.8000	65.8000	65.8000	-4.319%	4	850	-52.751%
2026-01-22	68.7700	68.7700	68.7700	68.7700	+1.836%	4	850	-54.791%
2026-01-16	67.6900	67.6900	67.4800	67.5300	-0.133%	9	853	-53.961%
2026-01-15	66.8300	67.6500	66.0200	67.6200	-3.990%	600	853	-54.022%
2026-01-14	70.9600	71.2100	70.4300	70.4300	+6.293%	409	552	-55.857%
2026-01-12	66.2600	66.2600	66.2600	66.2600	-5.207%	1	351	-53.079%
2026-01-08	69.6900	69.9000	69.6900	69.9000	+0.851%	8	351	-55.522%
2025-12-29	69.3000	69.3400	69.3000	69.3100	-6.275%	10	350	-55.144%
2025-12-19	74.1000	74.1000	73.9500	73.9500	-5.398%	2	356	-57.958%
2025-12-18	78.0900	78.1700	78.0900	78.1700	-2.846%	2	356	-60.228%
2025-12-17	76.9500	80.4600	76.9500	80.4600	+6.372%	2	355	-61.360%
2025-12-16	77.6700	78.8500	75.6400	75.6400	+0.106%	5	353	-58.897%
2025-12-15	75.5000	75.5600	75.5000	75.5600	+1.368%	2	349	-58.854%
2025-12-10	75.5000	75.8200	74.5400	74.5400	-0.851%	5	347	-58.291%
2025-12-09	74.5700	75.1800	73.8400	75.1800	+0.040%	12	344	-58.646%
2025-12-08	73.8700	75.5300	73.8700	75.1500	+2.120%	262	338	-58.629%
2025-12-05	73.4600	73.5900	73.4600	73.5900	-1.932%	4	84	-57.752%
2025-12-04	74.6900	75.0900	74.6900	75.0400	-1.716%	131	83	-58.569%
2025-11-28	76.7000	76.7000	76.3500	76.3500	-6.054%	2	17	-59.280%
2025-11-25	81.2700	81.2700	81.2700	81.2700	-3.822%	1	16	-61.745%
2025-11-24	84.5000	84.5000	84.5000	84.5000	+9.641%	1	17	-63.207%
2025-11-05	77.0800	77.0800	76.8100	77.0700	-4.616%	6	18	-59.660%
2025-11-04	80.8000	80.8000	80.8000	80.8000	+5.898%	3	20	-61.522%
2025-11-03	76.3000	76.3000	76.3000	76.3000	-0.105%	1	16	-59.253%
2025-10-31	74.6900	76.3800	74.6900	76.3800	+1.596%	2	16	-59.296%
2025-10-30	75.0200	75.1800	74.3600	75.1800	+2.916%	10	14	-58.646%
2025-10-27	73.2100	73.2500	73.0000	73.0500	0.000%	8	4	-57.440%

.dark-mode .hmmvqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hmmvqJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P740SPY Jun 17 2027 740.00 Put (SPY270617P00740000)option OPRA

SPY20270617P740
SPY Jun 17 2027 740.00 Put (SPY270617P00740000)
option OPRA