Dark

SPY20270617P775
SPY Jun 17 2027 775.00 Put (SPY270617P00775000)
option OPRA

EOD

Sep 10, 2026

43.35+7.408%(+2.99)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	43.3200	43.5500	42.4900	43.3500	+7.408%	166	1,595	0.000%
2026-09-09	40.5100	40.5100	40.2900	40.3600	+4.370%	4	1,508	+7.408%
2026-09-08	38.6800	38.6800	38.6700	38.6700	+3.617%	10	1,506	+12.102%
2026-09-04	36.7500	37.4700	36.7500	37.3200	+2.219%	48	1,470	+16.158%
2026-09-03	38.2900	38.2900	36.2100	36.5100	-7.850%	73	1,470	+18.735%
2026-09-02	41.3300	41.3300	39.3700	39.6200	-5.532%	11	1,465	+9.414%
2026-09-01	40.3300	42.5100	40.3300	41.9400	+5.350%	70	1,461	+3.362%
2026-08-31	40.1900	40.2900	39.7700	39.8100	+0.708%	40	1,425	+8.892%
2026-08-28	39.2400	39.8200	37.9000	39.5300	-0.653%	195	1,400	+9.664%
2026-08-27	40.8200	40.8200	39.1300	39.7900	-3.866%	58	1,282	+8.947%
2026-08-26	41.7500	42.3000	41.2700	41.3900	-2.059%	28	1,235	+4.735%
2026-08-25	41.9000	42.4500	41.9000	42.2600	-0.961%	19	1,227	+2.579%
2026-08-24	43.0900	43.2600	42.4200	42.6700	+0.637%	23	1,224	+1.594%
2026-08-21	43.0000	43.0700	42.3200	42.4000	-3.483%	11	1,224	+2.241%
2026-08-20	42.3500	43.9300	42.3500	43.9300	+5.703%	7	1,213	-1.320%
2026-08-19	41.7300	41.7300	40.9400	41.5600	-2.235%	22	1,216	+4.307%
2026-08-18	42.7800	42.9100	42.4600	42.5100	+3.080%	15	1,201	+1.976%
2026-08-17	40.3000	41.2400	40.2300	41.2400	+2.587%	176	1,190	+5.116%
2026-08-14	39.5200	40.2900	39.5200	40.2000	+0.853%	23	1,073	+7.836%
2026-08-13	40.1200	40.1200	39.5500	39.8600	-2.757%	112	1,054	+8.756%
2026-08-12	41.1000	41.2400	40.9900	40.9900	-1.961%	37	1,007	+5.758%
2026-08-11	40.9900	41.8100	40.9800	41.8100	+1.284%	25	979	+3.683%
2026-08-10	40.6500	41.2800	40.4100	41.2800	+0.707%	57	960	+5.015%
2026-08-07	41.2900	41.4600	40.9900	40.9900	-3.051%	51	923	+5.758%
2026-08-06	42.1100	42.4400	41.3600	42.2800	0.000%	108	898	+2.531%
2026-08-05	41.3000	42.2800	40.9100	42.2800	+0.547%	190	977	+2.531%
2026-08-04	43.7500	43.7500	41.5000	42.0500	-9.101%	140	849	+3.092%
2026-08-03	48.7200	48.7700	46.2600	46.2600	-10.366%	43	751	-6.291%
2026-07-31	51.5800	51.6100	51.5700	51.6100	-4.901%	3	730	-16.005%
2026-07-30	54.6900	54.7300	54.2700	54.2700	-7.704%	5	731	-20.122%
2026-07-29	58.8000	58.8000	58.8000	58.8000	+8.949%	1	728	-26.276%
2026-07-28	53.9700	53.9700	53.9700	53.9700	-3.036%	2	728	-19.678%
2026-07-27	55.6600	55.6600	55.6600	55.6600	-2.024%	1	726	-22.116%
2026-07-24	56.8100	56.8100	56.8100	56.8100	+7.452%	1	725	-23.693%
2026-07-21	52.8700	52.8700	52.8700	52.8700	-2.183%	1	724	-18.006%
2026-07-20	54.1800	54.1800	54.0500	54.0500	+0.465%	101	723	-19.796%
2026-07-17	53.8300	53.8300	53.8000	53.8000	+3.741%	3	659	-19.424%
2026-07-16	51.2200	51.8600	51.2200	51.8600	+3.389%	3	656	-16.410%
2026-07-15	49.7800	51.5300	49.7800	50.1600	-1.743%	23	654	-13.577%
2026-07-14	51.0500	51.0500	51.0500	51.0500	-2.446%	1	654	-15.083%
2026-07-13	51.0000	52.3300	51.0000	52.3300	+5.228%	3	655	-17.160%
2026-07-10	50.0500	50.0500	49.5900	49.7300	-3.343%	20	654	-12.829%
2026-07-09	51.4500	51.4500	51.4500	51.4500	-3.162%	3	639	-15.743%
2026-07-07	53.1300	53.1300	53.1300	53.1300	+4.566%	1	640	-18.408%
2026-07-06	51.5100	51.7600	50.8100	50.8100	-9.235%	26	639	-14.682%
2026-07-02	52.1100	55.9800	51.5600	55.9800	+5.782%	247	704	-22.562%
2026-07-01	55.5500	55.5500	52.9200	52.9200	+0.057%	2	704	-18.084%
2026-06-30	55.6600	55.6600	52.8900	52.8900	-6.273%	7	703	-18.037%
2026-06-29	57.3900	57.3900	56.2600	56.4300	-6.696%	5	696	-23.179%
2026-06-26	60.4800	60.4800	60.4800	60.4800	-0.950%	1	691	-28.323%
2026-06-25	61.0600	61.0600	61.0600	61.0600	-1.325%	2	691	-29.004%
2026-06-24	58.3300	61.8800	58.3300	61.8800	+3.202%	3	689	-29.945%
2026-06-23	59.9600	59.9600	59.9600	59.9600	+7.552%	30	687	-27.702%
2026-06-22	55.8300	55.8300	55.7500	55.7500	+2.350%	7	657	-22.242%
2026-06-17	53.8400	54.4700	53.6400	54.4700	+1.775%	7	657	-20.415%
2026-06-16	53.6600	53.6600	53.2900	53.5200	+1.134%	219	657	-19.002%
2026-06-15	53.7500	53.8200	52.9200	52.9200	-11.712%	239	248	-18.084%
2026-06-12	59.9400	59.9400	59.9400	59.9400	-4.326%	3	248	-27.678%
2026-06-11	63.0300	63.5100	62.6100	62.6500	-7.935%	32	248	-30.806%
2026-06-10	66.4500	68.2100	66.2300	68.0500	+1.175%	38	223	-36.297%
2026-06-09	67.2600	67.2600	67.2600	67.2600	+14.310%	64	204	-35.549%
2026-06-05	56.0900	59.5100	56.0900	58.8400	+9.633%	110	140	-26.326%
2026-06-04	53.6700	53.6700	53.6700	53.6700	-1.360%	1	73	-19.229%
2026-06-03	53.0200	54.4100	53.0200	54.4100	+3.147%	36	72	-20.327%
2026-06-02	52.4000	52.7500	52.4000	52.7500	-0.566%	11	55	-17.820%
2026-06-01	53.1500	53.2500	52.9800	53.0500	-0.038%	5	55	-18.285%
2026-05-29	53.0700	53.0700	53.0700	53.0700	-1.686%	1	55	-18.315%
2026-05-28	54.1600	54.1700	53.9800	53.9800	-4.257%	9	54	-19.692%
2026-05-27	56.5100	56.6000	56.3700	56.3800	+1.439%	6	52	-23.111%
2026-05-26	55.5000	55.5800	55.5000	55.5800	-2.849%	8	51	-22.004%
2026-05-22	57.2100	57.2100	57.2100	57.2100	-9.920%	1	49	-24.227%
2026-05-18	63.5100	63.5100	63.5100	63.5100	+2.667%	1	49	-31.743%
2026-05-15	61.8600	61.8600	61.8600	61.8600	+4.635%	2	49	-29.922%
2026-05-14	59.1200	59.1200	59.1200	59.1200	-3.572%	1	46	-26.675%
2026-05-13	61.4900	61.4900	61.3100	61.3100	-6.368%	8	46	-29.294%
2026-05-12	65.4800	65.4800	65.4800	65.4800	+4.751%	1	46	-33.797%
2026-05-11	62.0600	62.5100	62.0600	62.5100	-1.729%	6	46	-30.651%
2026-05-07	63.6100	63.6100	63.6100	63.6100	-1.135%	2	35	-31.850%
2026-05-06	64.3800	64.3800	64.2400	64.3400	-8.086%	14	35	-32.624%
2026-05-01	70.0000	70.0000	70.0000	70.0000	-1.768%	5	31	-38.071%
2026-04-30	71.2600	71.2600	71.2600	71.2600	-7.238%	2	31	-39.166%
2026-04-22	76.8100	76.8200	76.8100	76.8200	-8.242%	2	31	-43.569%
2026-04-15	85.0000	85.0000	83.7200	83.7200	-28.125%	6	31	-48.220%
2026-03-23	116.4800	116.4800	116.4800	116.4800	-4.344%	1	25	-62.783%
2026-03-19	121.7700	121.7700	121.7700	121.7700	+10.020%	3	24	-64.400%
2026-03-12	110.6800	110.6800	110.6800	110.6800	+11.798%	1	25	-60.833%
2026-03-10	102.8700	104.1100	99.0000	99.0000	+0.508%	3	26	-56.212%
2026-02-23	98.5000	98.5000	98.5000	98.5000	+12.110%	2	24	-55.990%
2026-01-13	87.8600	87.8600	87.8600	87.8600	+1.643%	7	26	-50.660%
2026-01-09	86.1100	86.4700	86.1000	86.4400	-7.846%	26	19	-49.850%
2025-12-31	93.8000	93.8000	93.8000	93.8000	+0.860%	1	5	-53.785%
2025-12-10	93.0000	93.0000	93.0000	93.0000	-19.334%	5	5	-53.387%
2025-11-21	115.3900	115.3900	115.2900	115.2900	0.000%	3	3	-62.399%

.dark-mode .DqMPJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqMPJH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P775SPY Jun 17 2027 775.00 Put (SPY270617P00775000)option OPRA

SPY20270617P775
SPY Jun 17 2027 775.00 Put (SPY270617P00775000)
option OPRA