Dark

SPY20270617P770
SPY Jun 17 2027 770.00 Put (SPY270617P00770000)
option OPRA

EOD

Sep 10, 2026

41.30+6.279%(+2.44)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	41.2100	42.0400	40.5300	41.3000	+6.279%	73	2,204	0.000%
2026-09-09	38.5000	38.9300	38.4500	38.8600	+4.519%	18	2,170	+6.279%
2026-09-08	36.5300	37.3500	36.5300	37.1800	+3.855%	100	2,179	+11.081%
2026-09-04	34.9900	35.8300	34.9900	35.8000	+3.170%	221	2,138	+15.363%
2026-09-03	36.4600	36.6000	34.5400	34.7000	-8.055%	152	2,138	+19.020%
2026-09-02	39.5000	39.5000	37.5000	37.7400	-5.556%	20	2,080	+9.433%
2026-09-01	38.8900	40.0000	38.4200	39.9600	+5.995%	61	2,071	+3.353%
2026-08-31	38.7900	38.7900	37.7000	37.7000	+0.293%	49	2,053	+9.549%
2026-08-28	37.4300	38.0700	36.2100	37.5900	-0.424%	128	2,005	+9.870%
2026-08-27	38.8500	38.8500	37.3500	37.7500	-4.912%	204	1,901	+9.404%
2026-08-26	40.3500	40.5600	39.3500	39.7000	-1.562%	184	1,826	+4.030%
2026-08-25	40.0200	40.8400	40.0200	40.3300	-1.682%	14	1,690	+2.405%
2026-08-24	41.4500	41.4600	40.7300	41.0200	+1.409%	522	1,681	+0.683%
2026-08-21	41.0000	41.0900	40.0800	40.4500	-2.647%	7	1,676	+2.101%
2026-08-20	40.5400	41.5500	40.5100	41.5500	+4.607%	60	1,671	-0.602%
2026-08-19	39.7700	39.9500	39.3500	39.7200	-2.528%	15	1,632	+3.978%
2026-08-18	41.0200	41.1800	40.6000	40.7500	+2.619%	279	1,625	+1.350%
2026-08-17	38.7500	39.7100	38.5300	39.7100	+3.358%	214	1,660	+4.004%
2026-08-14	38.3000	38.5000	38.3000	38.4200	+0.972%	19	1,508	+7.496%
2026-08-13	38.7100	38.7100	37.6900	38.0500	-2.611%	370	1,490	+8.541%
2026-08-12	39.3500	39.5700	38.9400	39.0700	-3.172%	87	1,242	+5.708%
2026-08-11	39.2600	40.3500	39.2500	40.3500	+2.204%	55	1,238	+2.354%
2026-08-10	38.9700	39.5500	38.7400	39.4800	+0.178%	108	1,224	+4.610%
2026-08-07	39.8100	40.2000	39.1500	39.4100	-2.691%	199	1,137	+4.796%
2026-08-06	40.3300	40.7300	39.5700	40.5000	0.000%	78	1,062	+1.975%
2026-08-05	39.2600	40.5000	39.2100	40.5000	+1.124%	143	1,024	+1.975%
2026-08-04	43.0200	43.0200	39.7000	40.0500	-9.553%	213	932	+3.121%
2026-08-03	45.1400	45.1800	44.2800	44.2800	-10.274%	14	823	-6.730%
2026-07-31	51.8900	51.8900	49.2100	49.3500	-4.913%	25	809	-16.312%
2026-07-30	52.5600	52.5600	51.9000	51.9000	+0.581%	2	793	-20.424%
2026-07-28	51.8100	51.8100	51.5200	51.6000	-3.749%	4	792	-19.961%
2026-07-27	52.6400	53.6100	52.6400	53.6100	-1.452%	3	790	-22.962%
2026-07-24	54.5800	54.5800	51.7800	54.4000	-2.422%	14	791	-24.081%
2026-07-23	54.2400	55.7500	54.2400	55.7500	+11.634%	10	781	-25.919%
2026-07-22	49.1200	50.0500	49.0200	49.9400	+0.544%	81	779	-17.301%
2026-07-21	50.6400	50.6400	49.6100	49.6700	-4.573%	15	775	-16.851%
2026-07-20	52.0500	52.0500	52.0500	52.0500	0.000%	1	761	-20.653%
2026-07-17	51.8800	52.0500	51.8800	52.0500	+4.707%	3	761	-20.653%
2026-07-16	48.8500	50.2500	48.8500	49.7100	+3.090%	17	758	-16.918%
2026-07-15	47.7700	48.2200	47.4300	48.2200	-5.023%	12	757	-14.351%
2026-07-13	48.5200	50.7700	48.1300	50.7700	+5.992%	28	753	-18.653%
2026-07-10	48.3800	49.6100	47.8400	47.9000	-2.543%	37	735	-13.779%
2026-07-09	49.8400	49.8400	48.9700	49.1500	-4.637%	81	698	-15.972%
2026-07-08	52.6600	54.5900	51.5400	51.5400	+0.980%	10	662	-19.868%
2026-07-07	51.6900	51.8200	49.7500	51.0400	+3.909%	28	657	-19.083%
2026-07-06	50.0000	50.0000	48.8700	49.1200	-6.420%	18	636	-15.920%
2026-07-02	49.5200	53.8800	49.5200	52.4900	+1.883%	22	613	-21.318%
2026-07-01	51.4300	51.5200	50.0700	51.5200	+0.822%	54	613	-19.837%
2026-06-30	51.1200	51.1900	50.7200	51.1000	-5.510%	24	649	-19.178%
2026-06-29	56.8600	56.8600	54.0800	54.0800	-7.445%	8	629	-23.632%
2026-06-26	58.4300	58.4300	58.4300	58.4300	+2.347%	4	626	-29.317%
2026-06-25	57.1400	57.1400	57.0700	57.0900	-3.401%	3	626	-27.658%
2026-06-24	57.7800	59.1000	57.7700	59.1000	+2.622%	7	626	-30.118%
2026-06-23	57.9300	58.2600	56.6300	57.5900	+8.804%	39	627	-28.286%
2026-06-22	53.4200	54.1400	52.9300	52.9300	+0.265%	144	624	-21.972%
2026-06-18	52.4800	52.8800	52.4800	52.7900	-1.823%	158	362	-21.765%
2026-06-17	53.9800	54.6500	53.3200	53.7700	+3.424%	185	362	-23.191%
2026-06-16	50.5100	51.9900	50.5100	51.9900	+2.646%	2	362	-20.562%
2026-06-15	51.4900	51.7200	50.6500	50.6500	-22.387%	25	352	-18.460%
2026-06-11	63.9900	65.2600	63.9900	65.2600	-0.153%	5	352	-36.715%
2026-06-10	65.8700	65.8700	65.2800	65.3600	+3.911%	3	352	-36.812%
2026-06-09	55.8500	62.9000	55.8500	62.9000	+9.239%	10	351	-34.340%
2026-06-08	57.3000	58.0000	56.3000	57.5800	-2.769%	85	355	-28.274%
2026-06-05	53.8900	59.2200	53.8900	59.2200	+14.656%	122	272	-30.260%
2026-06-04	51.7200	51.7200	51.6500	51.6500	-1.488%	22	187	-20.039%
2026-06-03	51.6700	52.4300	51.6700	52.4300	+3.209%	45	166	-21.228%
2026-06-02	50.8000	50.8000	50.8000	50.8000	+1.316%	10	126	-18.701%
2026-06-01	51.3900	51.3900	49.9900	50.1400	-1.066%	17	116	-17.631%
2026-05-29	51.3800	52.0500	50.6800	50.6800	-1.935%	9	101	-18.508%
2026-05-28	52.5500	52.9000	51.6800	51.6800	-5.400%	35	93	-20.085%
2026-05-27	54.6300	54.6300	54.6300	54.6300	+0.257%	1	73	-24.401%
2026-05-26	53.4700	54.4900	53.4700	54.4900	-0.201%	6	73	-24.206%
2026-05-22	54.6000	54.6000	54.6000	54.6000	-6.842%	1	68	-24.359%
2026-05-20	58.7500	59.4000	58.6100	58.6100	-1.628%	10	69	-29.534%
2026-05-15	60.7100	60.7100	59.5600	59.5800	+5.246%	4	60	-30.681%
2026-05-14	56.8700	56.8700	56.5500	56.6100	-4.002%	8	56	-27.045%
2026-05-13	60.1500	60.1500	58.6900	58.9700	-3.264%	47	56	-29.964%
2026-05-12	60.9600	60.9600	60.9600	60.9600	+1.549%	1	56	-32.251%
2026-05-11	59.7500	60.1900	59.6200	60.0300	-0.580%	22	56	-31.201%
2026-05-08	60.3700	60.3800	60.3700	60.3800	-1.533%	2	31	-31.600%
2026-05-07	61.3200	61.3200	61.3200	61.3200	-1.017%	1	29	-32.648%
2026-05-06	63.4700	63.4700	61.9500	61.9500	-6.702%	5	29	-33.333%
2026-05-05	66.4000	66.4000	66.4000	66.4000	-5.548%	1	29	-37.801%
2026-05-04	67.3900	70.3000	67.3900	70.3000	+7.657%	10	28	-41.252%
2026-05-01	66.2000	66.2000	65.3000	65.3000	-4.252%	3	29	-36.753%
2026-04-30	71.0700	71.0700	68.2000	68.2000	-4.348%	7	29	-39.443%
2026-04-24	73.0000	73.0000	71.3000	71.3000	-3.908%	3	28	-42.076%
2026-04-20	74.2000	74.2000	74.2000	74.2000	+3.056%	1	26	-44.340%
2026-04-17	72.0000	72.0000	72.0000	72.0000	-9.411%	1	26	-42.639%
2026-04-16	79.4800	79.4800	79.4800	79.4800	-17.483%	1	25	-48.037%
2026-04-09	96.3200	96.3200	96.3200	96.3200	-1.109%	1	24	-57.122%
2026-04-08	97.4000	97.4000	97.4000	97.4000	-0.916%	5	23	-57.598%
2026-03-10	98.3000	98.3000	98.3000	98.3000	-6.381%	1	20	-57.986%
2026-03-09	106.4600	106.4600	104.3400	105.0000	+16.343%	3	20	-60.667%
2026-03-02	90.3600	90.3600	90.2500	90.2500	-4.790%	2	19	-54.238%
2026-02-23	94.7900	94.7900	94.7900	94.7900	+6.291%	2	18	-56.430%
2026-01-14	89.2700	89.2700	89.1800	89.1800	+4.134%	2	20	-53.689%
2026-01-13	84.4700	85.6400	84.4700	85.6400	+2.551%	13	20	-51.775%
2026-01-09	83.5100	83.5100	83.5100	83.5100	-4.505%	1	7	-50.545%
2026-01-07	87.4500	87.4500	87.4500	87.4500	-15.751%	5	6	-52.773%
2025-11-13	103.8000	103.8000	103.8000	103.8000	0.000%	1	1	-60.212%

.dark-mode .YbJk8x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbJk8x{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P770SPY Jun 17 2027 770.00 Put (SPY270617P00770000)option OPRA

SPY20270617P770
SPY Jun 17 2027 770.00 Put (SPY270617P00770000)
option OPRA