Dark

SPY20270617P800
SPY Jun 17 2027 800.00 Put (SPY270617P00800000)
option OPRA

EOD

Sep 10, 2026

55.60+11.289%(+5.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	55.5800	55.7700	55.5800	55.6000	+11.289%	5	6,834	0.000%
2026-09-08	50.3700	50.3700	49.7300	49.9600	+2.989%	16	6,833	+11.289%
2026-09-04	47.1200	48.5100	47.1000	48.5100	+2.884%	7	6,826	+14.616%
2026-09-03	48.7400	49.5800	46.6400	47.1500	-7.440%	9	6,826	+17.922%
2026-09-02	51.0500	51.4100	50.9400	50.9400	-4.194%	15	6,828	+9.148%
2026-09-01	53.1700	53.1700	53.1700	53.1700	+4.501%	1	6,817	+4.570%
2026-08-31	51.4700	52.0500	50.8800	50.8800	+1.557%	11	6,816	+9.277%
2026-08-28	50.1800	50.1800	48.1000	50.1000	+0.643%	8	6,813	+10.978%
2026-08-27	50.0000	50.1500	49.6000	49.7800	-4.964%	99	6,814	+11.691%
2026-08-26	52.7800	53.5200	52.1600	52.3800	-1.671%	158	6,796	+6.147%
2026-08-25	53.2600	53.3200	53.1400	53.2700	-0.782%	28	6,783	+4.374%
2026-08-24	54.8200	54.8200	53.5100	53.6900	+0.637%	12	6,782	+3.557%
2026-08-21	53.3500	53.3500	53.1500	53.3500	-1.496%	14	6,782	+4.217%
2026-08-20	54.1700	54.1700	54.1600	54.1600	+4.415%	2	6,771	+2.659%
2026-08-19	52.6100	52.6100	51.8700	51.8700	-3.119%	28	6,770	+7.191%
2026-08-18	53.3400	54.0900	52.8900	53.5400	+3.800%	6,380	6,752	+3.848%
2026-08-17	50.5100	51.8900	50.2900	51.5800	+3.036%	5,986	3,584	+7.794%
2026-08-14	50.0600	50.0600	50.0600	50.0600	+0.927%	4	591	+11.067%
2026-08-13	49.2300	49.8500	49.2300	49.6000	-2.859%	8	591	+12.097%
2026-08-12	51.1100	51.1100	51.0600	51.0600	-0.195%	20	592	+8.892%
2026-08-11	51.1600	51.1600	51.1600	51.1600	+0.511%	1	589	+8.679%
2026-08-10	50.9000	50.9000	50.9000	50.9000	-0.625%	10	589	+9.234%
2026-08-07	51.8300	51.9200	51.1200	51.2200	-2.808%	34	579	+8.551%
2026-08-06	51.9700	52.9800	51.9700	52.7000	+2.132%	23	551	+5.503%
2026-08-05	51.3800	52.0500	51.3800	51.6000	-1.112%	19	534	+7.752%
2026-08-04	54.8400	54.8400	51.7200	52.1800	-19.649%	21	521	+6.554%
2026-07-31	64.9400	64.9400	64.9400	64.9400	-11.357%	1	523	-14.383%
2026-07-29	72.2500	73.2600	72.2500	73.2600	+5.228%	3	524	-24.106%
2026-07-27	69.4500	69.6200	69.4500	69.6200	-2.806%	2	525	-20.138%
2026-07-23	71.0200	72.0300	71.0200	71.6300	+11.521%	6	525	-22.379%
2026-07-22	63.3800	64.2300	63.3800	64.2300	-0.248%	3	523	-13.436%
2026-07-21	64.2200	64.3900	64.2200	64.3900	-10.557%	2	521	-13.651%
2026-07-17	71.9900	71.9900	71.9900	71.9900	+15.740%	1	522	-22.767%
2026-07-16	63.2400	63.2400	62.2000	62.2000	-1.034%	3	521	-10.611%
2026-07-13	62.9300	62.9300	62.8500	62.8500	+2.696%	2	521	-11.535%
2026-07-10	64.1600	64.1600	61.2000	61.2000	-3.470%	17	520	-9.150%
2026-07-09	63.7900	63.7900	63.4000	63.4000	-5.655%	5	509	-12.303%
2026-07-08	67.6300	67.6900	66.4100	67.2000	+4.575%	63	510	-17.262%
2026-07-07	64.1000	66.3700	64.1000	64.2600	+1.245%	25	503	-13.477%
2026-07-06	64.0500	64.0500	63.2000	63.4700	-8.624%	1,241	502	-12.400%
2026-07-02	68.1400	69.4800	68.0100	69.4600	+5.933%	97	470	-19.954%
2026-07-01	65.0000	65.8200	64.8700	65.5700	-6.302%	12	470	-15.205%
2026-06-29	69.9800	69.9800	69.9800	69.9800	-6.356%	1	471	-20.549%
2026-06-26	78.8000	78.8000	74.7300	74.7300	-0.810%	2	470	-25.599%
2026-06-25	72.6000	75.3400	72.6000	75.3400	-1.297%	36	470	-26.201%
2026-06-24	75.9900	76.3700	75.9700	76.3300	+11.643%	38	446	-27.158%
2026-06-22	67.9300	68.3700	67.9300	68.3700	+1.923%	3	421	-18.678%
2026-06-18	68.0000	68.0000	66.6400	67.0800	-3.078%	4	410	-17.114%
2026-06-17	66.7800	69.2100	66.7800	69.2100	+6.199%	8	410	-19.665%
2026-06-16	64.1300	65.6400	64.1300	65.1700	+0.976%	43	410	-14.685%
2026-06-15	66.0300	66.0300	64.5300	64.5400	-13.751%	75	349	-13.852%
2026-06-12	72.5900	74.8300	72.5900	74.8300	-2.742%	2	349	-25.698%
2026-06-11	76.9400	76.9400	76.9400	76.9400	-7.856%	1	349	-27.736%
2026-06-10	81.6800	83.5000	81.2500	83.5000	+7.051%	9	349	-33.413%
2026-06-09	75.7700	81.4300	75.1700	78.0000	+6.835%	13	354	-28.718%
2026-06-08	72.8200	73.2300	72.5400	73.0100	-3.934%	24	365	-23.846%
2026-06-05	68.0000	76.0000	68.0000	76.0000	+18.086%	7	361	-26.842%
2026-06-04	64.0600	64.3600	64.0600	64.3600	-2.985%	4	361	-13.611%
2026-06-03	64.7700	66.3400	64.7700	66.3400	+4.243%	2	357	-16.189%
2026-06-02	63.8300	63.9000	63.6400	63.6400	+0.442%	222	356	-12.634%
2026-06-01	65.0800	65.0800	63.3600	63.3600	-1.645%	58	138	-12.247%
2026-05-29	64.4500	64.6400	64.4200	64.4200	-2.186%	22	92	-13.691%
2026-05-28	66.1500	66.1500	65.8600	65.8600	-4.371%	2	81	-15.578%
2026-05-27	68.3000	68.8700	68.3000	68.8700	+0.496%	27	79	-19.268%
2026-05-26	68.2500	69.0000	67.8100	68.5300	-1.636%	8	53	-18.868%
2026-05-22	69.6800	69.9300	69.6000	69.6700	-3.236%	5	51	-20.195%
2026-05-21	75.0900	75.0900	72.0000	72.0000	-2.041%	2	51	-22.778%
2026-05-20	74.5000	74.5000	73.5000	73.5000	-4.009%	7	51	-24.354%
2026-05-19	78.0000	78.0000	76.5700	76.5700	+1.029%	3	44	-27.387%
2026-05-15	75.7900	75.7900	75.7900	75.7900	+6.312%	2	44	-26.639%
2026-05-14	71.5700	71.5700	71.2900	71.2900	-3.688%	4	41	-22.009%
2026-05-13	74.6700	74.8400	74.0200	74.0200	-3.745%	13	32	-24.885%
2026-05-08	76.9000	76.9000	76.9000	76.9000	-0.646%	1	32	-27.698%
2026-05-07	79.0000	79.0000	77.4000	77.4000	-2.273%	3	32	-28.165%
2026-05-06	81.0000	81.0000	79.2000	79.2000	-5.489%	4	29	-29.798%
2026-05-05	84.5000	84.5000	83.8000	83.8000	-5.311%	8	26	-33.652%
2026-05-04	88.0300	88.5000	88.0300	88.5000	+5.169%	3	20	-37.175%
2026-05-01	85.0000	85.0000	84.1500	84.1500	-7.344%	2	17	-33.928%
2026-04-24	90.9900	90.9900	90.8200	90.8200	-8.179%	2	17	-38.780%
2026-04-21	98.9100	98.9100	98.9100	98.9100	+6.930%	1	14	-43.787%
2026-04-17	92.5000	92.5000	92.5000	92.5000	-7.905%	3	14	-39.892%
2026-04-16	99.8200	100.4400	99.8200	100.4400	-16.930%	3	11	-44.644%
2026-04-13	121.1900	121.3300	120.9100	120.9100	-17.451%	3	8	-54.015%
2026-04-07	146.4700	146.4700	146.4700	146.4700	-6.707%	1	8	-62.040%
2026-03-31	157.0000	157.0000	157.0000	157.0000	-4.883%	1	9	-64.586%
2026-03-27	165.0600	165.0600	165.0600	165.0600	+6.807%	20	8	-66.315%
2026-03-26	154.5300	154.5400	154.5300	154.5400	+4.709%	9	8	-64.022%
2026-03-20	147.5900	147.5900	147.5900	147.5900	+19.992%	1	8	-62.328%
2026-03-10	123.0000	123.0000	123.0000	123.0000	+1.787%	1	38	-54.797%
2026-03-09	128.0000	128.0000	120.8400	120.8400	-6.326%	3	37	-53.989%
2026-03-06	129.0000	129.0000	129.0000	129.0000	+11.207%	1	38	-56.899%
2026-03-04	116.0000	116.0000	116.0000	116.0000	-1.049%	1	37	-52.069%
2026-02-27	117.2300	117.2300	117.2300	117.2300	+1.771%	1	36	-52.572%
2026-02-26	115.1900	115.1900	115.1900	115.1900	-4.136%	1	35	-51.732%
2026-02-23	118.0000	120.1600	118.0000	120.1600	+5.682%	3	34	-53.728%
2026-01-29	113.7000	113.7000	113.7000	113.7000	+7.875%	2	33	-51.099%
2026-01-27	105.4000	105.4000	105.4000	105.4000	-8.475%	2	33	-47.249%
2025-12-22	115.1700	115.1700	115.1600	115.1600	-4.384%	15	16	-51.719%
2025-12-19	120.9800	120.9800	120.2400	120.4400	+0.125%	31	16	-53.836%
2025-12-15	120.2900	120.2900	120.2900	120.2900	+1.511%	1	16	-53.778%
2025-12-12	117.3000	120.6200	117.2100	118.5000	0.000%	30	15	-53.080%

.dark-mode .j2Ldp4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2Ldp4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P800SPY Jun 17 2027 800.00 Put (SPY270617P00800000)option OPRA

SPY20270617P800
SPY Jun 17 2027 800.00 Put (SPY270617P00800000)
option OPRA