Dark

SPY20270617P755
SPY Jun 17 2027 755.00 Put (SPY270617P00755000)
option OPRA

EOD

Sep 10, 2026

35.70+7.143%(+2.38)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.6700	35.8800	35.1000	35.7000	+7.143%	112	2,012	0.000%
2026-09-09	33.3900	33.4200	33.3200	33.3200	+4.419%	4	1,993	+7.143%
2026-09-08	31.8600	31.9100	31.7900	31.9100	+3.269%	15	1,993	+11.877%
2026-09-04	30.7100	30.9000	30.7100	30.9000	+2.726%	27	1,965	+15.534%
2026-09-03	31.4200	31.5000	29.9400	30.0800	-8.012%	16	1,965	+18.684%
2026-09-02	33.6800	33.6800	32.7000	32.7000	-4.330%	14	1,961	+9.174%
2026-09-01	34.3100	34.3100	33.3700	34.1800	+3.576%	76	1,952	+4.447%
2026-08-31	33.6500	33.6500	33.0000	33.0000	+0.426%	49	1,896	+8.182%
2026-08-28	32.6800	33.3300	31.5400	32.8600	-1.292%	93	1,874	+8.643%
2026-08-27	32.9400	33.2900	32.9400	33.2900	-3.086%	37	1,847	+7.239%
2026-08-26	34.7800	34.8000	34.3500	34.3500	-2.581%	34	1,817	+3.930%
2026-08-25	35.7300	35.7500	35.0600	35.2600	-0.704%	70	1,787	+1.248%
2026-08-24	35.5100	35.5100	35.5100	35.5100	+0.141%	2	1,750	+0.535%
2026-08-21	35.3000	35.5000	35.3000	35.4600	-1.800%	129	1,852	+0.677%
2026-08-20	36.1000	36.1100	36.1000	36.1100	+3.083%	2	1,756	-1.135%
2026-08-19	34.9600	35.0300	34.9600	35.0300	-2.069%	10	1,756	+1.913%
2026-08-18	36.0000	36.0000	35.7700	35.7700	+2.552%	6	1,766	-0.196%
2026-08-17	33.9500	34.9000	33.9500	34.8800	+3.104%	43	1,764	+2.351%
2026-08-14	33.9000	33.9000	33.7300	33.8300	+0.805%	24	1,722	+5.528%
2026-08-13	33.7500	33.8700	33.5600	33.5600	-2.072%	53	1,718	+6.377%
2026-08-12	34.6100	34.6100	34.2700	34.2700	-3.165%	31	1,686	+4.173%
2026-08-11	34.8200	35.3900	34.5800	35.3900	+1.900%	26	1,656	+0.876%
2026-08-10	34.8100	34.8300	34.1800	34.7300	+0.173%	49	1,639	+2.793%
2026-08-07	34.8900	34.8900	34.6700	34.6700	-2.311%	4	1,615	+2.971%
2026-08-06	35.4900	35.4900	35.4900	35.4900	+1.895%	1	1,617	+0.592%
2026-08-05	34.5500	35.3400	34.5500	34.8300	-1.777%	82	1,617	+2.498%
2026-08-04	37.6600	37.6600	34.9500	35.4600	-8.843%	754	1,625	+0.677%
2026-08-03	40.7300	40.7300	38.9000	38.9000	-10.120%	89	1,579	-8.226%
2026-07-31	45.3400	45.5000	43.1400	43.2800	-3.865%	43	1,520	-17.514%
2026-07-30	47.2700	47.2700	45.0200	45.0200	-11.221%	23	1,485	-20.702%
2026-07-29	48.3500	50.7100	45.6400	50.7100	+11.745%	21	1,464	-29.600%
2026-07-28	47.7500	47.7500	45.1700	45.3800	-3.447%	17	1,473	-21.331%
2026-07-27	46.3500	48.6300	46.3500	47.0000	-1.858%	7	1,468	-24.043%
2026-07-24	48.2000	48.2000	45.9500	47.8900	-1.925%	36	1,466	-25.454%
2026-07-23	48.0500	49.5600	48.0500	48.8300	+10.876%	12	1,457	-26.889%
2026-07-22	43.2800	44.0800	43.2800	44.0400	+0.594%	7	1,456	-18.937%
2026-07-21	44.6500	44.6500	43.6900	43.7800	-3.696%	8	1,454	-18.456%
2026-07-20	44.8700	45.4600	44.8700	45.4600	-3.050%	18	1,453	-21.469%
2026-07-17	46.1100	46.9900	45.1800	46.8900	+6.278%	166	1,440	-23.864%
2026-07-16	43.1900	44.4000	43.0700	44.1200	+5.048%	50	1,560	-19.084%
2026-07-15	42.0700	42.5600	42.0000	42.0000	-5.491%	19	1,523	-15.000%
2026-07-13	42.7400	44.4600	42.7400	44.4400	+5.558%	64	1,509	-19.667%
2026-07-10	42.7000	43.5600	42.1000	42.1000	-3.285%	33	1,467	-15.202%
2026-07-09	44.7400	44.7400	43.4500	43.5300	-4.140%	15	1,440	-17.988%
2026-07-08	45.8600	48.1700	45.4100	45.4100	+1.068%	23	1,430	-21.383%
2026-07-07	45.9100	45.9100	43.9300	44.9300	+4.077%	38	1,443	-20.543%
2026-07-06	44.0300	44.1700	43.1000	43.1700	-6.274%	31	1,431	-17.304%
2026-07-02	43.7500	47.3600	43.7500	46.0600	+2.881%	29	1,428	-22.492%
2026-07-01	44.2600	45.2600	44.1200	44.7700	+0.067%	17	1,428	-20.259%
2026-06-30	45.2800	45.2800	44.7400	44.7400	-6.382%	5	1,418	-20.206%
2026-06-29	49.3500	49.3500	47.6300	47.7900	-7.366%	15	1,419	-25.298%
2026-06-26	51.2700	51.6100	51.2700	51.5900	-0.155%	141	1,415	-30.801%
2026-06-25	52.4300	52.4300	49.4200	51.6700	-0.673%	28	1,276	-30.908%
2026-06-24	50.9200	52.7000	49.6600	52.0200	+0.058%	179	1,274	-31.373%
2026-06-23	52.8000	52.8000	50.1600	51.9900	+9.430%	44	1,130	-31.333%
2026-06-22	47.6000	47.6000	46.9400	47.5100	+3.170%	12	1,144	-24.858%
2026-06-18	46.5400	46.7300	46.0500	46.0500	-3.216%	10	1,127	-22.476%
2026-06-17	46.1000	48.4500	45.6600	47.5800	+3.188%	50	1,127	-24.968%
2026-06-16	44.8200	46.1100	44.8200	46.1100	+1.923%	43	1,127	-22.576%
2026-06-15	45.5400	46.0500	45.0000	45.2400	-20.352%	99	1,003	-21.088%
2026-06-10	55.4500	57.0000	55.4500	56.8000	+1.883%	5	1,003	-37.148%
2026-06-09	55.4700	55.7500	55.4700	55.7500	+9.057%	28	1,008	-35.964%
2026-06-08	50.7700	51.6100	50.2200	51.1200	-3.292%	36	986	-30.164%
2026-06-05	48.1300	52.8600	48.1300	52.8600	+16.999%	298	956	-32.463%
2026-06-04	47.7200	47.7200	45.1800	45.1800	-3.770%	37	779	-20.983%
2026-06-03	45.4800	47.0200	45.4500	46.9500	+4.102%	100	767	-23.962%
2026-06-02	45.6900	45.6900	45.0300	45.1000	-0.507%	178	693	-20.843%
2026-06-01	45.8400	45.8700	44.5300	45.3300	+0.199%	352	536	-21.244%
2026-05-29	45.4200	46.2300	45.0500	45.2400	-2.141%	169	274	-21.088%
2026-05-28	46.9600	46.9600	46.2000	46.2300	-4.246%	41	161	-22.777%
2026-05-26	48.1600	48.2800	47.5000	48.2800	-2.484%	9	129	-26.056%
2026-05-22	49.5100	49.5100	49.5100	49.5100	-2.960%	1	125	-27.893%
2026-05-21	51.0200	51.0200	51.0200	51.0200	-3.700%	1	124	-30.027%
2026-05-20	52.5300	52.9800	52.0600	52.9800	+5.119%	10	124	-32.616%
2026-05-14	52.0100	52.0600	50.4000	50.4000	-9.984%	3	114	-29.167%
2026-05-12	55.9900	55.9900	55.9900	55.9900	+4.187%	1	112	-36.239%
2026-05-11	53.6200	53.7900	53.2700	53.7400	-0.315%	29	112	-33.569%
2026-05-08	53.9100	53.9100	53.9100	53.9100	-2.337%	1	85	-33.779%
2026-05-06	56.6400	56.6400	55.2000	55.2000	-6.457%	39	84	-35.326%
2026-05-01	58.9900	59.0100	58.9900	59.0100	-5.629%	4	47	-39.502%
2026-04-30	62.8100	62.8100	62.5300	62.5300	-4.242%	4	47	-42.907%
2026-04-29	65.2900	65.4000	64.5800	65.3000	+2.916%	5	43	-45.329%
2026-04-27	63.4500	63.4500	63.4500	63.4500	-0.314%	1	39	-43.735%
2026-04-24	63.9500	63.9500	63.6500	63.6500	-2.765%	2	40	-43.912%
2026-04-17	66.5000	66.5000	65.4400	65.4600	-5.117%	7	39	-45.463%
2026-04-16	70.2300	70.2300	68.9900	68.9900	-15.453%	20	32	-48.253%
2026-04-10	81.6000	81.6000	81.6000	81.6000	-18.400%	11	31	-56.250%
2026-03-13	100.0000	100.0000	100.0000	100.0000	+12.638%	11	31	-64.300%
2026-03-10	85.0700	88.7800	84.9100	88.7800	+4.373%	6	20	-59.788%
2026-03-03	85.0600	85.0600	85.0600	85.0600	+11.539%	1	14	-58.030%
2026-02-12	76.2600	76.2600	76.2600	76.2600	+2.061%	1	13	-53.186%
2026-02-11	74.7200	74.7200	74.7200	74.7200	+1.757%	5	14	-52.222%
2026-02-02	73.4300	73.4300	73.4300	73.4300	-3.862%	2	14	-51.382%
2026-01-13	76.3800	76.3800	76.3800	76.3800	-0.404%	6	14	-53.260%
2026-01-06	76.6900	76.6900	76.6900	76.6900	-7.144%	1	8	-53.449%
2025-12-19	82.5900	82.5900	82.5900	82.5900	-9.122%	5	8	-56.774%
2025-11-25	90.8800	90.8800	90.8800	90.8800	-3.432%	1	3	-60.717%
2025-11-24	94.1100	94.1100	94.1100	94.1100	0.000%	2	2	-62.066%

.dark-mode .PVRx24{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVRx24{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P755SPY Jun 17 2027 755.00 Put (SPY270617P00755000)option OPRA

SPY20270617P755
SPY Jun 17 2027 755.00 Put (SPY270617P00755000)
option OPRA