Dark

SPY20270617P760
SPY Jun 17 2027 760.00 Put (SPY270617P00760000)
option OPRA

EOD

Sep 10, 2026

37.45+4.961%(+1.77)344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.5500	38.1500	37.0400	37.4500	+4.961%	344	4,506	0.000%
2026-09-09	35.2200	35.9000	34.9500	35.6800	+4.572%	1,511	4,552	+4.961%
2026-09-08	33.7900	34.1200	33.3600	34.1200	+5.211%	14	3,862	+9.760%
2026-09-04	31.7400	32.6500	31.7400	32.4300	+2.335%	36	3,844	+15.479%
2026-09-03	32.8000	33.1700	31.6900	31.6900	-8.278%	38	3,844	+18.176%
2026-09-02	35.6800	35.6800	34.4400	34.5500	-5.030%	39	3,850	+8.394%
2026-09-01	36.5200	36.5200	34.9300	36.3800	+5.114%	532	3,822	+2.941%
2026-08-31	35.5200	35.5200	34.5100	34.6100	+0.523%	54	3,975	+8.206%
2026-08-28	34.1400	34.9800	33.0600	34.4300	-0.405%	204	3,930	+8.771%
2026-08-27	35.5600	35.6200	34.1100	34.5700	-5.106%	159	3,816	+8.331%
2026-08-26	36.7500	36.7500	36.4300	36.4300	-1.327%	2	3,682	+2.800%
2026-08-25	36.7500	37.3600	36.5700	36.9200	-1.730%	83	3,680	+1.436%
2026-08-24	37.4800	37.9000	37.4800	37.5700	+1.788%	245	3,610	-0.319%
2026-08-21	37.4600	37.6000	36.8800	36.9100	-4.130%	23	3,386	+1.463%
2026-08-20	37.7300	38.5000	37.1700	38.5000	+4.676%	235	3,366	-2.727%
2026-08-19	36.7800	36.7800	36.7800	36.7800	-1.473%	1	3,305	+1.822%
2026-08-18	37.5600	37.7700	37.2400	37.3300	+2.753%	115	3,306	+0.321%
2026-08-17	35.3500	36.3300	35.3400	36.3300	+3.181%	133	3,195	+3.083%
2026-08-14	34.7100	35.3200	34.7100	35.2100	+0.658%	20	3,106	+6.362%
2026-08-13	35.2400	35.3800	34.6900	34.9800	-2.698%	324	3,095	+7.061%
2026-08-12	36.1500	36.1500	35.9500	35.9500	-2.890%	40	3,219	+4.172%
2026-08-11	36.1900	37.0200	36.0700	37.0200	+2.124%	64	3,218	+1.162%
2026-08-10	36.1300	36.3300	35.5500	36.2500	0.000%	70	3,180	+3.310%
2026-08-07	36.5200	36.5600	36.0300	36.2500	-2.554%	36	3,193	+3.310%
2026-08-06	36.6600	37.2000	36.5200	37.2000	+2.114%	17	3,184	+0.672%
2026-08-05	36.0000	36.6600	36.0000	36.4300	-0.082%	74	3,167	+2.800%
2026-08-04	39.4000	39.4900	36.4600	36.4600	-10.418%	349	3,172	+2.715%
2026-08-03	41.7000	41.7200	40.6100	40.7000	-9.354%	100	2,933	-7.985%
2026-07-31	47.0400	49.2700	43.9600	44.9000	-4.651%	53	2,970	-16.592%
2026-07-30	48.8600	48.8600	47.0900	47.0900	-3.504%	40	2,931	-20.471%
2026-07-29	51.2100	51.2100	47.6700	48.8000	+2.650%	4	2,931	-23.258%
2026-07-28	49.8500	49.8500	47.2300	47.5400	-4.920%	39	2,931	-21.224%
2026-07-27	48.3300	50.0000	48.3300	50.0000	-0.120%	3	2,932	-25.100%
2026-07-24	48.8900	50.3200	48.2700	50.0600	-2.531%	14	2,932	-25.190%
2026-07-23	49.5200	51.3600	49.5200	51.3600	+11.822%	20	2,932	-27.083%
2026-07-22	45.3500	45.9300	45.1000	45.9300	+0.569%	49	2,928	-18.463%
2026-07-21	46.9200	46.9200	45.5300	45.6700	-6.203%	13	2,883	-17.999%
2026-07-20	47.2500	48.6900	46.7000	48.6900	-0.511%	45	2,879	-23.085%
2026-07-17	49.2000	49.2000	47.2000	48.9400	+6.161%	12	2,845	-23.478%
2026-07-16	44.0000	46.2500	43.9700	46.1000	+4.157%	33	2,847	-18.764%
2026-07-15	44.2100	45.7200	44.2100	44.2600	-5.123%	14	2,825	-15.386%
2026-07-13	44.6200	46.6500	44.5600	46.6500	+6.580%	16	2,817	-19.721%
2026-07-10	44.5200	45.2300	43.7700	43.7700	-2.863%	35	2,816	-14.439%
2026-07-09	45.5700	45.5700	45.0500	45.0600	-5.077%	6	2,787	-16.889%
2026-07-08	48.5200	49.3000	47.4700	47.4700	+2.328%	8	2,786	-21.108%
2026-07-07	45.5500	47.4000	45.5500	46.3900	+3.112%	10	2,790	-19.271%
2026-07-06	45.8000	46.5100	44.9600	44.9900	-7.939%	25	2,791	-16.759%
2026-07-02	46.3000	49.1000	45.6100	48.8700	+3.560%	20	2,790	-23.368%
2026-07-01	46.1400	47.1900	46.1400	47.1900	+0.533%	13	2,790	-20.640%
2026-06-30	48.1600	48.1600	46.7600	46.9400	-5.515%	28	2,785	-20.217%
2026-06-29	51.1900	52.5100	49.5400	49.6800	-7.692%	43	2,794	-24.618%
2026-06-26	54.1800	54.1800	53.3600	53.8200	+0.354%	5	2,813	-30.416%
2026-06-25	52.1300	54.7000	52.1300	53.6300	-2.064%	167	2,815	-30.170%
2026-06-24	52.9700	54.7600	51.7200	54.7600	+1.974%	101	2,676	-31.611%
2026-06-23	54.1000	54.1600	52.0000	53.7000	+9.659%	186	2,617	-30.261%
2026-06-22	47.7600	49.7900	46.8300	48.9700	+1.513%	73	2,517	-23.525%
2026-06-18	48.4300	48.6100	48.2400	48.2400	-2.938%	5	2,469	-22.367%
2026-06-17	47.6700	49.9400	47.6700	49.7000	+3.931%	10	2,469	-24.648%
2026-06-16	46.4500	47.8200	46.4200	47.8200	+2.289%	102	2,469	-21.685%
2026-06-15	47.5700	48.0400	46.7500	46.7500	-11.809%	208	2,287	-19.893%
2026-06-12	55.0900	55.1800	52.4600	53.0100	-1.960%	20	2,287	-29.353%
2026-06-11	56.1200	56.1200	54.0700	54.0700	-10.450%	12	2,287	-30.738%
2026-06-10	57.0000	60.6200	55.4600	60.3800	+0.987%	1,074	2,328	-37.976%
2026-06-09	59.7900	59.7900	59.7900	59.7900	+13.153%	1	2,285	-37.364%
2026-06-08	51.8000	52.8400	51.8000	52.8400	-4.621%	56	2,285	-29.126%
2026-06-05	49.2700	56.2000	49.2700	55.4000	+17.622%	303	2,233	-32.401%
2026-06-04	49.2100	49.2400	46.8000	47.1000	-2.927%	163	2,100	-20.488%
2026-06-03	48.2500	48.5200	47.7200	48.5200	+3.432%	1,149	1,956	-22.815%
2026-06-02	47.3400	47.3400	46.6700	46.9100	+0.278%	517	815	-20.166%
2026-06-01	47.5100	47.7300	46.2700	46.7800	-0.658%	75	305	-19.944%
2026-05-29	47.6600	47.6600	47.0000	47.0900	-1.998%	124	232	-20.471%
2026-05-28	48.9900	48.9900	48.0000	48.0500	-3.533%	14	108	-22.060%
2026-05-27	50.2700	50.2700	49.8100	49.8100	+0.060%	4	95	-24.814%
2026-05-26	49.9300	50.2300	49.5800	49.7800	-3.208%	11	93	-24.769%
2026-05-22	51.6500	51.6500	50.8100	51.4300	-1.682%	23	85	-27.183%
2026-05-21	52.6800	52.6800	52.3100	52.3100	-3.451%	11	69	-28.408%
2026-05-20	54.2600	54.9600	54.0900	54.1800	-3.731%	14	69	-30.879%
2026-05-18	55.3000	56.2800	55.2500	56.2800	+1.717%	6	54	-33.458%
2026-05-15	55.8500	56.5100	55.1500	55.3300	+5.250%	65	54	-32.315%
2026-05-14	54.1900	54.2300	52.4300	52.5700	-3.999%	35	57	-28.762%
2026-05-13	56.4000	56.4000	54.7600	54.7600	-1.846%	5	47	-31.611%
2026-05-11	55.3700	55.7900	55.3700	55.7900	-0.906%	7	47	-32.873%
2026-05-08	56.5600	56.5600	56.1700	56.3000	-0.863%	9	47	-33.481%
2026-05-07	56.7200	56.7900	56.7200	56.7900	-0.925%	4	41	-34.055%
2026-05-06	57.4000	57.4700	57.3200	57.3200	-6.857%	5	41	-34.665%
2026-05-05	61.5400	61.5400	61.5400	61.5400	-1.489%	1	41	-39.145%
2026-05-04	62.4700	62.4700	62.4700	62.4700	-1.451%	3	40	-40.051%
2026-04-30	65.2300	65.2300	63.3900	63.3900	-6.601%	7	40	-40.921%
2026-04-29	67.8600	67.9700	67.0200	67.8700	+2.771%	5	41	-44.821%
2026-04-24	67.3800	67.3800	66.0400	66.0400	-2.567%	2	40	-43.292%
2026-04-22	67.6800	67.7800	67.6800	67.7800	-0.382%	2	39	-44.748%
2026-04-17	68.0200	68.0400	68.0200	68.0400	-20.828%	6	38	-44.959%
2026-04-09	85.7900	86.0100	85.7900	85.9400	-5.871%	4	38	-56.423%
2026-04-08	91.3000	91.3000	91.3000	91.3000	-14.832%	2	37	-58.981%
2026-04-01	107.2000	107.2000	107.2000	107.2000	+15.281%	3	35	-65.065%
2026-03-17	92.9900	92.9900	92.9900	92.9900	+11.485%	1	32	-59.727%
2026-02-24	83.3300	83.4700	83.3300	83.4100	+8.030%	11	33	-55.101%
2026-02-02	76.8700	77.2100	76.8700	77.2100	-2.623%	2	23	-51.496%
2026-01-13	78.1900	79.2900	78.1900	79.2900	-15.433%	12	22	-52.768%
2025-12-17	93.9000	93.9000	93.5800	93.7600	+8.695%	4	10	-60.058%
2025-12-10	86.2600	86.2600	86.2600	86.2600	-0.599%	1	10	-56.585%
2025-12-02	86.4300	86.7800	86.4300	86.7800	-21.088%	10	10	-56.845%
2025-11-20	93.2800	109.9700	93.2800	109.9700	+26.854%	10	3	-65.945%
2025-11-03	86.6900	86.6900	86.6900	86.6900	+2.144%	1	0	-56.800%
2025-10-27	84.7800	84.8700	84.7800	84.8700	0.000%	2	0	-55.874%

.dark-mode .Wdh6hY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wdh6hY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P760SPY Jun 17 2027 760.00 Put (SPY270617P00760000)option OPRA

SPY20270617P760
SPY Jun 17 2027 760.00 Put (SPY270617P00760000)
option OPRA