Dark

SPY20270617P765
SPY Jun 17 2027 765.00 Put (SPY270617P00765000)
option OPRA

EOD

Sep 10, 2026

39.14+5.074%(+1.89)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.7100	39.9500	38.7900	39.1400	+5.074%	16	1,965	0.000%
2026-09-09	36.6300	37.7800	36.5100	37.2500	+3.760%	17	1,962	+5.074%
2026-09-08	34.8200	35.9000	34.8200	35.9000	+5.495%	224	1,964	+9.025%
2026-09-04	33.3300	34.1700	33.3300	34.0300	+2.624%	326	1,992	+15.016%
2026-09-03	34.5500	34.9900	33.0000	33.1600	-7.400%	140	1,992	+18.034%
2026-09-02	37.5200	37.7200	35.5500	35.8100	-5.763%	156	1,976	+9.299%
2026-09-01	37.9700	38.0000	36.6200	38.0000	+5.526%	45	1,902	+3.000%
2026-08-31	36.9500	37.1000	36.0100	36.0100	+0.028%	94	1,874	+8.692%
2026-08-28	35.4800	36.5300	34.5400	36.0000	-0.607%	114	1,859	+8.722%
2026-08-27	36.8200	37.1200	35.7000	36.2200	-4.483%	63	1,820	+8.062%
2026-08-26	38.3200	38.5100	37.6500	37.9200	-1.634%	76	1,767	+3.217%
2026-08-25	38.2700	39.0900	38.2700	38.5500	-1.179%	66	1,787	+1.530%
2026-08-24	39.6100	39.6900	38.8000	39.0100	+1.987%	65	1,729	+0.333%
2026-08-21	39.3100	39.3100	38.0900	38.2500	-4.375%	8	1,695	+2.327%
2026-08-20	39.3000	40.0000	39.2800	40.0000	+5.513%	6	1,690	-2.150%
2026-08-19	38.2900	38.3400	37.8500	37.9100	-2.745%	8	1,687	+3.245%
2026-08-18	39.2400	39.4700	38.9400	38.9800	+2.660%	50	1,683	+0.410%
2026-08-17	37.0900	37.9700	36.8700	37.9700	+2.928%	72	1,678	+3.081%
2026-08-14	36.3000	36.8900	36.3000	36.8900	+0.600%	26	1,616	+6.099%
2026-08-13	36.2500	36.8600	36.0200	36.6700	-2.109%	48	1,604	+6.736%
2026-08-12	37.7200	37.7200	37.4600	37.4600	-2.346%	30	1,593	+4.485%
2026-08-11	37.7700	38.3600	37.5000	38.3600	+1.562%	32	1,593	+2.033%
2026-08-10	37.7300	37.8600	37.3700	37.7700	+0.425%	28	1,590	+3.627%
2026-08-07	38.0000	38.0000	37.6100	37.6100	-2.438%	34	1,572	+4.068%
2026-08-06	37.9800	38.8600	37.9800	38.5500	+0.574%	21	1,562	+1.530%
2026-08-05	37.7300	38.4300	37.7300	38.3300	-0.674%	44	1,551	+2.113%
2026-08-04	41.0000	41.0000	38.0400	38.5900	-9.243%	379	1,544	+1.425%
2026-08-03	43.4600	43.4600	42.3900	42.5200	-8.382%	30	1,311	-7.949%
2026-07-31	49.6600	49.6600	46.4100	46.4100	-6.545%	28	1,284	-15.665%
2026-07-30	51.0300	52.1000	49.6600	49.6600	-5.733%	5	1,278	-21.184%
2026-07-29	53.5000	53.5000	52.6800	52.6800	+6.510%	3	1,277	-25.702%
2026-07-28	49.3200	49.8300	49.3200	49.4600	-5.213%	4	1,276	-20.865%
2026-07-27	50.4400	52.6500	50.4400	52.1800	+0.096%	6	1,276	-24.990%
2026-07-24	50.3800	52.1300	50.3800	52.1300	-1.325%	4	1,274	-24.918%
2026-07-23	52.1500	52.8300	52.1300	52.8300	+10.685%	3	1,271	-25.913%
2026-07-22	48.0600	48.0600	47.0000	47.7300	+0.231%	76	1,271	-17.997%
2026-07-21	48.5600	48.5600	47.6200	47.6200	-2.657%	3	1,207	-17.808%
2026-07-20	48.9500	48.9500	48.9100	48.9200	-3.377%	18	1,207	-19.992%
2026-07-17	52.4800	52.4800	49.6700	50.6300	+6.433%	36	1,189	-22.694%
2026-07-16	46.8300	47.5700	46.8100	47.5700	+3.211%	3	1,162	-17.721%
2026-07-15	46.1500	46.2400	46.0900	46.0900	-5.165%	7	1,162	-15.079%
2026-07-13	46.4600	48.6000	46.4300	48.6000	+7.143%	15	1,157	-19.465%
2026-07-10	46.2500	47.3700	45.3600	45.3600	-3.858%	87	1,149	-13.713%
2026-07-09	48.0800	48.6000	46.9700	47.1800	-4.047%	36	1,110	-17.041%
2026-07-08	50.0400	52.5000	49.1100	49.1700	+1.361%	124	1,090	-20.399%
2026-07-07	47.9100	49.6100	47.6900	48.5100	+3.477%	53	1,019	-19.316%
2026-07-06	48.5000	48.5000	46.8800	46.8800	-8.473%	53	986	-16.510%
2026-07-02	48.5500	51.4700	47.5500	51.2200	+4.531%	33	947	-23.585%
2026-07-01	48.3800	49.0000	47.9400	49.0000	-0.265%	18	947	-20.122%
2026-06-30	49.6200	49.6700	48.9600	49.1300	-5.246%	13	936	-20.334%
2026-06-29	53.3300	53.3300	51.8500	51.8500	-7.559%	7	930	-24.513%
2026-06-26	55.6600	56.0900	55.6600	56.0900	+0.322%	2	929	-30.219%
2026-06-25	54.8100	55.9100	54.7500	55.9100	+0.830%	5	930	-29.995%
2026-06-24	55.4500	55.4500	55.4500	55.4500	-1.580%	2	929	-29.414%
2026-06-23	55.6400	56.3400	54.3700	56.3400	+8.975%	19	929	-30.529%
2026-06-22	51.3900	51.7000	51.3900	51.7000	+2.559%	327	921	-24.294%
2026-06-18	50.4000	50.4100	50.4000	50.4100	-0.040%	3	580	-22.357%
2026-06-17	49.9000	50.4300	49.9000	50.4300	+3.531%	6	580	-22.387%
2026-06-15	49.6100	49.6300	48.7100	48.7100	-11.307%	11	580	-19.647%
2026-06-12	54.9200	54.9600	54.9000	54.9200	-2.278%	134	580	-28.733%
2026-06-11	62.6300	62.6300	56.2000	56.2000	-11.287%	202	580	-30.356%
2026-06-10	63.3500	63.3500	63.3500	63.3500	+6.132%	1	382	-38.216%
2026-06-09	53.8300	59.6900	53.8300	59.6900	+8.370%	3	382	-34.428%
2026-06-08	54.6900	55.7500	54.1400	55.0800	-5.442%	96	383	-28.940%
2026-06-05	51.9600	58.6400	51.9600	58.2500	+19.096%	82	290	-32.807%
2026-06-04	49.7900	49.7900	48.9100	48.9100	-3.033%	72	211	-19.975%
2026-06-03	49.0000	50.4400	49.0000	50.4400	+4.000%	19	139	-22.403%
2026-06-02	48.5000	48.5000	48.5000	48.5000	+0.352%	1	125	-19.299%
2026-06-01	48.1400	48.3300	48.1100	48.3300	-2.067%	26	124	-19.015%
2026-05-29	49.3900	49.9100	49.0500	49.3500	-1.576%	13	111	-20.689%
2026-05-28	49.8800	50.1400	49.8800	50.1400	-3.670%	2	99	-21.939%
2026-05-27	51.9200	52.0500	51.8900	52.0500	-0.115%	7	98	-24.803%
2026-05-26	51.9100	52.1100	51.9100	52.1100	-0.932%	3	92	-24.890%
2026-05-22	52.4500	52.6000	52.4500	52.6000	-3.857%	2	91	-25.589%
2026-05-21	54.7100	54.7100	54.7100	54.7100	-4.085%	1	91	-28.459%
2026-05-20	57.0400	57.0400	57.0400	57.0400	-0.384%	2	91	-31.381%
2026-05-15	58.2200	58.2200	57.2600	57.2600	+4.261%	31	92	-31.645%
2026-05-14	56.1100	56.1100	54.9200	54.9200	-2.779%	2	61	-28.733%
2026-05-13	58.1600	58.3200	56.4900	56.4900	-1.825%	26	60	-30.713%
2026-05-11	57.5100	57.9300	57.2800	57.5400	-1.792%	14	60	-31.978%
2026-05-08	58.5100	58.6700	58.5100	58.5900	-1.081%	10	42	-33.197%
2026-05-06	59.5200	59.5200	59.2300	59.2300	-7.453%	2	33	-33.919%
2026-05-05	64.0000	64.0000	64.0000	64.0000	-2.898%	7	33	-38.844%
2026-04-30	67.8100	67.8100	65.9100	65.9100	-6.404%	6	33	-40.616%
2026-04-29	68.9200	70.5300	68.9200	70.4200	+3.635%	5	33	-44.419%
2026-04-27	68.4900	68.4900	67.9500	67.9500	-3.917%	2	33	-42.399%
2026-04-17	70.7200	70.7200	70.7200	70.7200	-7.192%	1	31	-44.655%
2026-04-15	78.0000	78.0000	76.1100	76.2000	-4.151%	4	30	-48.635%
2026-04-14	82.0100	82.0300	79.5000	79.5000	-10.180%	11	26	-50.767%
2026-04-09	88.5100	88.5100	88.5100	88.5100	-34.408%	2	22	-55.779%
2026-03-30	129.5900	134.9400	129.5900	134.9400	+12.459%	3	20	-70.995%
2026-03-26	118.2700	119.9900	118.2700	119.9900	+26.212%	5	18	-67.381%
2026-03-10	95.0700	95.0700	95.0700	95.0700	+4.198%	2	13	-58.830%
2026-02-23	91.2400	91.2400	91.2400	91.2400	+10.755%	2	11	-57.102%
2026-01-13	81.2500	82.3800	81.2500	82.3800	+1.792%	12	13	-52.488%
2026-01-12	80.9300	80.9300	80.9300	80.9300	+0.709%	5	5	-51.637%
2026-01-09	80.3600	80.3600	80.3600	80.3600	0.000%	1	1	-51.294%

.dark-mode .cYbCS4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYbCS4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P765SPY Jun 17 2027 765.00 Put (SPY270617P00765000)option OPRA

SPY20270617P765
SPY Jun 17 2027 765.00 Put (SPY270617P00765000)
option OPRA