Dark

SPY20270617P750
SPY Jun 17 2027 750.00 Put (SPY270617P00750000)
option OPRA

EOD

Sep 10, 2026

34.13+5.372%(+1.74)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.9900	34.7000	33.4700	34.1300	+5.372%	39	7,583	0.000%
2026-09-09	31.9000	32.9400	31.6400	32.3900	+4.992%	52	7,577	+5.372%
2026-09-08	30.3800	30.8500	30.3200	30.8500	+4.047%	16	7,576	+10.632%
2026-09-04	28.9300	29.6600	28.8100	29.6500	+2.809%	108	7,508	+15.110%
2026-09-03	29.8700	29.8700	28.7300	28.8400	-7.118%	122	7,508	+18.343%
2026-09-02	31.4000	31.6000	31.0500	31.0500	-5.594%	129	7,403	+9.919%
2026-09-01	32.9200	33.2500	31.7300	32.8900	+3.984%	136	7,327	+3.770%
2026-08-31	32.0900	32.3100	31.5300	31.6300	+0.829%	34	7,278	+7.904%
2026-08-28	31.1800	31.7100	30.1300	31.3700	-0.413%	548	7,262	+8.798%
2026-08-27	31.5000	31.9700	31.2500	31.5000	-5.206%	113	7,262	+8.349%
2026-08-26	33.5900	33.9000	33.2300	33.2300	-1.395%	51	7,156	+2.708%
2026-08-25	33.8600	33.8600	33.6500	33.7000	-1.173%	35	7,117	+1.276%
2026-08-24	34.6800	34.6800	34.1000	34.1000	+1.791%	29	7,118	+0.088%
2026-08-21	34.2300	34.2300	33.5000	33.5000	-5.367%	30	7,099	+1.881%
2026-08-20	34.3000	35.4000	34.3000	35.4000	+4.951%	145	7,099	-3.588%
2026-08-19	33.5500	33.7300	33.5500	33.7300	-1.259%	23	7,069	+1.186%
2026-08-18	34.4900	34.8000	34.1600	34.1600	+1.818%	14	7,071	-0.088%
2026-08-17	32.6900	33.5500	32.5100	33.5500	+3.422%	123	7,062	+1.729%
2026-08-14	32.0000	32.8000	32.0000	32.4400	+0.745%	95	7,025	+5.210%
2026-08-13	32.5500	32.6100	31.8600	32.2000	-2.009%	188	7,011	+5.994%
2026-08-12	32.6900	33.2500	32.6900	32.8600	-3.693%	152	6,959	+3.865%
2026-08-11	33.3200	34.1200	33.1400	34.1200	+1.851%	38	6,946	+0.029%
2026-08-10	32.8700	33.5000	32.8000	33.5000	+0.934%	67	6,930	+1.881%
2026-08-07	33.6900	33.7000	33.1400	33.1900	-2.726%	33	6,919	+2.832%
2026-08-06	33.8500	34.3300	33.5300	34.1200	+0.117%	146	6,933	+0.029%
2026-08-05	33.0000	34.0800	33.0000	34.0800	+0.978%	47	6,923	+0.147%
2026-08-04	36.2000	36.2000	33.6300	33.7500	-9.687%	423	6,913	+1.126%
2026-08-03	38.9700	39.2200	37.3700	37.3700	-8.407%	67	6,980	-8.670%
2026-07-31	43.5600	44.5500	40.8000	40.8000	-5.226%	2,111	6,942	-16.348%
2026-07-30	45.2900	46.4800	43.0500	43.0500	-11.329%	10	4,840	-20.720%
2026-07-29	46.0000	48.5500	46.0000	48.5500	+11.558%	18	4,838	-29.701%
2026-07-28	45.5000	45.6200	43.3600	43.5200	-6.690%	19	4,841	-21.576%
2026-07-27	42.8300	46.6400	42.8300	46.6400	+0.517%	6	4,837	-26.822%
2026-07-24	46.1000	46.4000	43.9300	46.4000	-1.444%	31	4,836	-26.444%
2026-07-23	45.9500	47.5800	45.9500	47.0800	+11.696%	1,035	4,834	-27.506%
2026-07-22	41.7300	42.1500	41.6100	42.1500	+0.309%	20	4,360	-19.027%
2026-07-21	43.3100	43.3900	41.9300	42.0200	-5.594%	16	4,358	-18.777%
2026-07-20	43.4900	44.5100	42.9300	44.5100	-1.199%	1,079	4,354	-23.321%
2026-07-17	46.3500	46.3500	43.5200	45.0500	+6.552%	281	3,509	-24.240%
2026-07-16	41.0000	42.5000	40.6200	42.2800	+3.577%	197	3,793	-19.276%
2026-07-15	40.7000	41.9800	40.4200	40.8200	-1.567%	20	3,705	-16.389%
2026-07-14	42.0800	42.0800	41.4700	41.4700	-2.812%	17	3,693	-17.700%
2026-07-13	41.1400	42.9800	40.9000	42.6700	+5.750%	69	3,680	-20.014%
2026-07-10	41.2400	42.2400	40.2000	40.3500	-2.654%	119	3,635	-15.415%
2026-07-09	42.6200	42.6200	41.4500	41.4500	-4.866%	59	3,626	-17.660%
2026-07-08	44.9400	46.0300	43.5700	43.5700	+0.693%	128	3,584	-21.666%
2026-07-07	42.3200	43.8400	42.1300	43.2700	+3.989%	41	3,610	-21.123%
2026-07-06	42.2100	42.2100	41.3900	41.6100	-9.543%	47	3,591	-17.976%
2026-07-02	42.0600	46.0000	42.0600	46.0000	+5.601%	225	3,387	-25.804%
2026-07-01	42.4900	43.5600	42.3500	43.5600	+0.833%	39	3,387	-21.648%
2026-06-30	43.2700	43.3800	43.2000	43.2000	-5.636%	7	3,359	-20.995%
2026-06-29	46.2900	49.3700	45.7200	45.7800	-7.534%	97	3,360	-25.448%
2026-06-26	52.5900	52.5900	49.2200	49.5100	+0.142%	7	3,307	-31.064%
2026-06-25	50.0000	51.1000	47.4700	49.4400	-2.099%	37	3,318	-30.967%
2026-06-24	48.5000	50.5000	47.3500	50.5000	+0.960%	62	3,311	-32.416%
2026-06-23	49.2900	50.0200	48.1900	50.0200	+9.309%	19	3,282	-31.767%
2026-06-22	43.6100	45.8000	43.4400	45.7600	+3.110%	291	3,282	-25.415%
2026-06-18	45.5300	45.5300	44.3800	44.3800	-7.291%	83	2,841	-23.096%
2026-06-17	44.2900	48.6400	44.2700	47.8700	+8.010%	161	2,841	-28.703%
2026-06-16	42.9100	44.4000	42.9100	44.3200	+2.403%	263	2,841	-22.992%
2026-06-15	44.2000	44.4000	43.2200	43.2800	-13.819%	186	2,549	-21.141%
2026-06-12	48.2200	50.2200	48.2200	50.2200	-2.296%	2	2,549	-32.039%
2026-06-11	54.6900	55.6100	51.3100	51.4000	-8.703%	226	2,549	-33.599%
2026-06-10	51.4200	56.3000	51.3600	56.3000	+8.666%	19	2,548	-39.378%
2026-06-09	47.8400	57.2200	47.1400	51.8100	+2.798%	105	2,549	-34.125%
2026-06-08	50.9600	50.9600	47.3800	50.4000	-2.193%	33	2,565	-32.282%
2026-06-05	45.3800	52.2000	45.3800	51.5300	+18.815%	200	2,549	-33.767%
2026-06-04	45.6000	45.6000	43.3700	43.3700	-4.134%	65	2,384	-21.305%
2026-06-03	44.1300	45.3200	44.1300	45.2400	+4.601%	254	2,352	-24.558%
2026-06-02	43.7700	43.7700	43.2500	43.2500	-0.231%	19	2,133	-21.087%
2026-06-01	44.1300	44.1400	42.8400	43.3500	-0.391%	485	2,114	-21.269%
2026-05-29	44.3200	44.4800	43.4000	43.5200	-2.334%	277	1,663	-21.576%
2026-05-28	46.5100	46.5400	44.4500	44.5600	-3.737%	154	1,396	-23.407%
2026-05-27	46.3000	46.8000	46.1000	46.2900	-0.237%	560	1,259	-26.269%
2026-05-26	46.2600	46.7800	45.8300	46.4000	-1.549%	410	713	-26.444%
2026-05-22	47.3100	48.0100	47.1100	47.1300	-8.928%	23	338	-27.583%
2026-05-19	53.0800	53.0800	51.3700	51.7500	+1.910%	4	333	-34.048%
2026-05-18	52.1000	52.7000	50.7800	50.7800	-1.798%	13	335	-32.788%
2026-05-15	51.5000	52.0000	51.2200	51.7100	+5.833%	60	335	-33.997%
2026-05-14	50.4500	50.4500	48.6000	48.8600	-3.667%	203	342	-30.147%
2026-05-13	51.0800	51.0800	50.6800	50.7200	-3.666%	18	145	-32.709%
2026-05-12	52.9000	54.4300	52.6500	52.6500	+1.857%	19	145	-35.176%
2026-05-11	51.6500	51.7800	51.2300	51.6900	-0.711%	16	145	-33.972%
2026-05-08	52.5000	52.7500	52.0600	52.0600	-3.700%	14	113	-34.441%
2026-05-07	52.9000	54.0600	52.7000	54.0600	+1.655%	5	102	-36.866%
2026-05-06	55.0800	55.0800	53.1800	53.1800	-5.976%	63	98	-35.822%
2026-05-05	56.7400	56.7400	56.5400	56.5600	-4.604%	35	88	-39.657%
2026-05-04	59.9800	59.9800	59.2900	59.2900	+2.401%	3	88	-42.435%
2026-05-01	56.5000	58.1000	56.5000	57.9000	-1.093%	4	85	-41.054%
2026-04-30	58.8600	58.8600	58.5400	58.5400	-6.872%	2	85	-41.698%
2026-04-29	62.8500	62.9500	62.8500	62.8600	-0.601%	4	84	-45.705%
2026-04-28	62.6300	63.2400	62.5900	63.2400	+4.270%	4	80	-46.031%
2026-04-27	61.4000	61.4000	60.6500	60.6500	-0.931%	2	78	-43.726%
2026-04-24	62.9500	62.9500	61.1200	61.2200	-5.714%	11	77	-44.250%
2026-04-23	64.9300	64.9300	64.9300	64.9300	+0.480%	5	77	-47.436%
2026-04-20	64.6200	64.6200	64.6200	64.6200	+2.996%	2	77	-47.184%
2026-04-17	63.7800	63.7800	61.9800	62.7400	-6.246%	9	77	-45.601%
2026-04-16	67.5600	67.5700	66.9100	66.9200	-0.947%	16	77	-48.999%
2026-04-15	68.9700	68.9700	67.5600	67.5600	-4.333%	3	66	-49.482%
2026-04-14	71.7000	71.7000	70.6200	70.6200	-11.459%	7	64	-51.671%
2026-04-09	79.6000	79.7600	79.6000	79.7600	-19.896%	3	64	-57.209%
2026-04-01	99.5500	99.5700	99.5500	99.5700	-10.054%	5	64	-65.723%
2026-03-31	110.7000	110.7000	110.7000	110.7000	-4.404%	2	69	-69.169%
2026-03-30	115.5000	115.8000	115.5000	115.8000	+3.025%	4	67	-70.527%
2026-03-27	111.8200	112.4000	111.8200	112.4000	+21.487%	3	63	-69.635%
2026-03-18	92.5200	92.5200	92.5200	92.5200	+7.344%	2	60	-63.111%
2026-03-17	86.1900	86.1900	86.1900	86.1900	-1.957%	1	59	-60.401%
2026-03-09	88.0100	89.7800	87.9100	87.9100	+0.791%	3	58	-61.176%
2026-03-06	86.9000	87.2200	86.8800	87.2200	+6.457%	9	57	-60.869%
2026-03-03	85.5900	85.5900	81.9300	81.9300	+9.870%	2	49	-58.342%
2026-02-25	74.7100	74.7100	74.5700	74.5700	+3.974%	12	44	-54.231%
2026-02-11	71.7200	71.7200	71.7200	71.7200	+0.056%	3	44	-52.412%
2026-02-09	71.6800	71.6800	71.6800	71.6800	+0.463%	10	42	-52.386%
2026-02-02	71.1800	71.3500	70.6400	71.3500	-3.189%	4	32	-52.165%
2026-01-30	73.4400	73.7000	73.4400	73.7000	-0.244%	2	30	-53.691%
2026-01-29	73.8800	73.8800	73.8800	73.8800	+2.825%	4	28	-53.803%
2026-01-26	72.8600	72.8600	71.8500	71.8500	-1.911%	8	28	-52.498%
2026-01-23	73.2500	73.2500	73.2500	73.2500	-9.006%	1	35	-53.406%
2026-01-21	80.5000	80.5000	80.5000	80.5000	+12.462%	10	34	-57.602%
2026-01-15	71.3300	71.5800	71.3200	71.5800	-4.852%	6	25	-52.319%
2026-01-08	75.2300	75.2300	75.2300	75.2300	-3.736%	1	23	-54.632%
2025-12-31	78.1500	78.1500	78.1500	78.1500	+5.026%	1	24	-56.328%
2025-12-30	74.4100	74.4100	74.4100	74.4100	+1.932%	10	24	-54.133%
2025-12-26	73.0000	73.0000	73.0000	73.0000	-5.182%	1	14	-53.247%
2025-12-22	76.9900	76.9900	76.9900	76.9900	-3.194%	1	13	-55.670%
2025-12-19	79.5300	79.5300	79.5300	79.5300	+0.850%	5	12	-57.085%
2025-12-05	78.8000	78.8700	77.8500	78.8600	-1.523%	4	8	-56.721%
2025-12-04	80.0800	80.0800	80.0800	80.0800	-8.228%	3	6	-57.380%
2025-11-25	87.2600	87.2600	87.2600	87.2600	-3.633%	1	5	-60.887%
2025-11-24	90.5500	90.5500	90.5500	90.5500	-4.523%	2	5	-62.308%
2025-11-18	94.8400	94.8400	94.8400	94.8400	+5.331%	2	5	-64.013%
2025-11-17	90.0400	90.0400	90.0400	90.0400	+1.191%	1	5	-62.095%
2025-11-14	88.9800	88.9800	88.9800	88.9800	+12.193%	1	5	-61.643%
2025-10-29	79.3100	79.3100	79.3100	79.3100	+1.549%	4	5	-56.966%
2025-10-27	78.2000	78.2000	78.1000	78.1000	0.000%	2	1	-56.300%

.dark-mode .VtJL5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VtJL5c{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P750SPY Jun 17 2027 750.00 Put (SPY270617P00750000)option OPRA

SPY20270617P750
SPY Jun 17 2027 750.00 Put (SPY270617P00750000)
option OPRA