Dark

SPY20270617P780
SPY Jun 17 2027 780.00 Put (SPY270617P00780000)
option OPRA

EOD

Sep 10, 2026

45.65+6.187%(+2.66)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.4600	45.6500	44.8000	45.6500	+6.187%	35	1,950	0.000%
2026-09-09	42.9600	42.9900	42.7800	42.9900	+4.675%	221	1,937	+6.187%
2026-09-08	41.3200	41.3200	40.5800	41.0700	+4.584%	30	1,819	+11.152%
2026-09-04	38.9400	39.2700	38.7600	39.2700	+2.963%	34	1,759	+16.246%
2026-09-03	39.8000	40.3900	38.1400	38.1400	-8.449%	21	1,759	+19.691%
2026-09-02	41.7000	41.9300	41.3100	41.6600	-5.597%	51	1,738	+9.578%
2026-09-01	43.6800	44.6300	42.4300	44.1300	+7.398%	267	1,715	+3.444%
2026-08-31	43.0500	43.0500	41.0900	41.0900	-0.869%	125	1,509	+11.098%
2026-08-28	41.7500	42.1100	39.6700	41.4500	+0.072%	26	1,444	+10.133%
2026-08-27	41.5400	41.9100	40.9300	41.4200	-5.412%	46	1,422	+10.212%
2026-08-26	44.1900	44.2000	43.7200	43.7900	-1.352%	23	1,378	+4.248%
2026-08-25	44.4400	44.7700	44.1900	44.3900	-0.804%	36	1,382	+2.838%
2026-08-24	45.4300	45.4300	44.2600	44.7500	+0.584%	45	1,379	+2.011%
2026-08-21	44.4900	44.4900	44.4900	44.4900	-2.477%	1	1,348	+2.607%
2026-08-20	44.3800	45.6200	44.3800	45.6200	+4.561%	19	1,349	+0.066%
2026-08-19	43.2200	43.6300	43.2200	43.6300	-1.845%	7	1,338	+4.630%
2026-08-18	44.4100	44.7400	44.3800	44.4500	+3.637%	13	1,341	+2.700%
2026-08-17	42.2300	42.9600	41.9800	42.8900	+2.583%	57	1,333	+6.435%
2026-08-14	41.4000	42.1500	41.3000	41.8100	+0.674%	250	1,294	+9.184%
2026-08-13	41.3200	41.9000	41.2800	41.5300	-2.922%	50	1,216	+9.921%
2026-08-12	43.0800	43.1600	42.7700	42.7800	-2.418%	33	1,168	+6.709%
2026-08-11	42.8600	43.8400	42.6700	43.8400	+1.906%	25	1,135	+4.129%
2026-08-10	42.4800	43.1700	42.3400	43.0200	+0.326%	72	1,112	+6.113%
2026-08-07	42.9100	43.0700	42.7900	42.8800	-3.205%	36	1,061	+6.460%
2026-08-06	43.2200	44.3000	43.2200	44.3000	+0.911%	159	1,026	+3.047%
2026-08-05	42.7500	43.9000	42.7000	43.9000	+0.137%	156	890	+3.986%
2026-08-04	46.7800	47.1300	43.2800	43.8400	-9.365%	162	803	+4.129%
2026-08-03	50.8000	50.8000	48.3500	48.3700	-10.409%	31	685	-5.623%
2026-07-31	53.9900	53.9900	53.9900	53.9900	-9.306%	1	663	-15.447%
2026-07-29	59.5300	59.5300	59.5300	59.5300	+0.253%	1	662	-23.316%
2026-07-28	59.3800	59.3800	59.3800	59.3800	+9.215%	1	662	-23.122%
2026-07-22	54.2000	54.3700	54.2000	54.3700	-0.055%	4	662	-16.038%
2026-07-21	54.4100	54.4100	54.4000	54.4000	-0.330%	18	661	-16.085%
2026-07-16	53.9600	54.5800	53.9600	54.5800	+4.519%	17	679	-16.361%
2026-07-15	52.4300	52.4300	52.2200	52.2200	-2.228%	2	671	-12.581%
2026-07-13	53.4100	53.4100	53.4100	53.4100	+3.789%	1	671	-14.529%
2026-07-10	54.0000	54.0000	51.4600	51.4600	-4.153%	33	671	-11.290%
2026-07-09	54.8900	54.8900	53.6900	53.6900	-3.971%	21	648	-14.975%
2026-07-08	56.7800	56.8900	55.8800	55.9100	+0.866%	109	648	-18.351%
2026-07-07	54.1400	55.4300	54.0300	55.4300	+4.349%	20	584	-17.644%
2026-07-06	54.5200	54.8200	53.0700	53.1200	-9.026%	61	573	-14.063%
2026-07-02	56.2100	58.5000	56.2100	58.3900	+5.760%	542	494	-21.819%
2026-07-01	54.6000	55.2100	54.6000	55.2100	+0.054%	2	494	-17.316%
2026-06-30	58.0700	58.0700	55.1800	55.1800	-6.300%	5	494	-17.271%
2026-06-29	59.5500	59.5500	58.6900	58.8900	-5.746%	38	490	-22.483%
2026-06-26	62.5200	62.5200	62.4800	62.4800	-0.589%	16	470	-26.937%
2026-06-25	63.2300	63.3100	62.8400	62.8500	-1.812%	38	454	-27.367%
2026-06-24	60.8000	64.8000	60.8000	64.0100	+1.975%	92	430	-28.683%
2026-06-23	62.7700	62.7700	62.7700	62.7700	+8.862%	1	371	-27.274%
2026-06-22	57.4500	57.6600	57.3100	57.6600	+1.639%	56	371	-20.829%
2026-06-18	57.0800	57.0800	56.7300	56.7300	-0.526%	2	334	-19.531%
2026-06-17	57.0000	57.2100	57.0000	57.0300	+1.622%	30	334	-19.954%
2026-06-16	54.4800	56.1200	54.4800	56.1200	+0.953%	91	334	-18.656%
2026-06-15	55.7800	56.0600	54.7700	55.5900	-12.346%	132	197	-17.881%
2026-06-12	63.4200	63.4200	63.4200	63.4200	+0.619%	1	197	-28.020%
2026-06-11	71.0000	71.0000	63.0300	63.0300	-10.937%	34	197	-27.574%
2026-06-10	68.8600	71.0300	68.8600	70.7700	+7.081%	42	175	-35.495%
2026-06-09	66.0900	66.0900	66.0900	66.0900	+6.152%	1	156	-30.928%
2026-06-08	61.7300	62.2600	61.7300	62.2600	-4.097%	12	157	-26.678%
2026-06-05	58.3300	64.9200	58.3300	64.9200	+18.165%	36	147	-29.683%
2026-06-04	56.3800	56.6900	54.6600	54.9400	-2.813%	79	124	-16.909%
2026-06-03	56.4300	56.5600	55.9700	56.5300	+3.649%	47	70	-19.246%
2026-06-02	54.5400	54.5400	54.5400	54.5400	+0.553%	1	30	-16.300%
2026-06-01	54.0300	54.2400	54.0300	54.2400	-3.350%	3	29	-15.837%
2026-05-28	56.1200	56.1200	56.1200	56.1200	-3.739%	1	28	-18.656%
2026-05-26	58.3000	58.3000	58.3000	58.3000	-1.404%	3	27	-21.698%
2026-05-22	59.1300	59.1300	59.1300	59.1300	-6.882%	1	25	-22.797%
2026-05-20	63.5000	63.5000	63.5000	63.5000	-2.727%	1	24	-28.110%
2026-05-18	66.0000	66.0000	65.2800	65.2800	+1.619%	2	23	-30.070%
2026-05-15	64.2400	64.2400	64.2400	64.2400	+5.467%	1	23	-28.938%
2026-05-14	61.2200	61.2200	60.9100	60.9100	-10.400%	4	20	-25.053%
2026-05-12	67.7300	67.9800	67.7300	67.9800	+3.660%	2	16	-32.848%
2026-05-08	65.5800	65.5800	65.5800	65.5800	-1.383%	1	16	-30.390%
2026-05-07	66.5000	66.5000	66.5000	66.5000	+0.090%	5	15	-31.353%
2026-05-06	66.6000	66.6000	66.4400	66.4400	-6.423%	6	20	-31.291%
2026-05-01	71.0000	71.0000	71.0000	71.0000	-9.692%	1	15	-35.704%
2026-04-17	78.6200	78.6200	78.6200	78.6200	-10.659%	1	15	-41.936%
2026-04-15	88.5000	88.5000	88.0000	88.0000	-3.403%	3	14	-48.125%
2026-04-14	92.0800	92.0800	91.1000	91.1000	-34.587%	8	11	-49.890%
2026-03-31	139.2700	139.2700	139.2700	139.2700	+9.627%	5	3	-67.222%
2026-03-24	127.0400	127.0400	127.0400	127.0400	-4.330%	2	13	-64.066%
2026-03-20	132.1000	132.7900	132.1000	132.7900	+12.106%	2	13	-65.622%
2026-03-13	118.4500	118.4500	118.4500	118.4500	+22.366%	1	11	-61.461%
2026-02-24	97.0200	97.0200	96.8000	96.8000	-3.200%	2	11	-52.841%
2026-02-19	100.0000	100.0000	100.0000	100.0000	+7.481%	1	11	-54.350%
2026-02-03	93.4600	93.5300	93.0400	93.0400	+3.550%	10	10	-50.935%
2026-01-09	89.8500	89.8500	89.8500	89.8500	-10.597%	1	5	-49.193%
2026-01-02	100.5000	100.5000	100.5000	100.5000	+5.867%	5	6	-54.577%
2025-12-30	94.9300	94.9300	94.9300	94.9300	-2.456%	1	1	-51.912%
2025-12-12	96.4200	97.3200	96.4200	97.3200	0.000%	10	0	-53.093%

.dark-mode .DGrbH2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGrbH2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P780SPY Jun 17 2027 780.00 Put (SPY270617P00780000)option OPRA

SPY20270617P780
SPY Jun 17 2027 780.00 Put (SPY270617P00780000)
option OPRA