Dark

SPY20270917P500
SPY Sep 17 2027 500.00 Put (SPY270917P00500000)
option OPRA

EOD

Sep 10, 2026

5.82+4.865%(+0.27)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.7500	5.8200	5.7500	5.8200	+4.865%	52	627	0.000%
2026-09-09	5.4700	5.6000	5.4700	5.5500	+3.738%	3	650	+4.865%
2026-09-08	5.2500	5.3500	5.2500	5.3500	+4.086%	11	647	+8.785%
2026-09-04	5.1600	5.1700	5.1300	5.1400	+0.195%	50	608	+13.230%
2026-09-03	5.2500	5.2500	5.1300	5.1300	-4.112%	12	608	+13.450%
2026-09-02	5.6800	5.6800	5.3500	5.3500	-6.957%	20	610	+8.785%
2026-09-01	5.7500	5.7900	5.6000	5.7500	+1.411%	59	595	+1.217%
2026-08-31	5.8600	5.9200	5.6700	5.6700	-2.410%	59	569	+2.646%
2026-08-28	5.7300	5.8100	5.6600	5.8100	+0.519%	17	542	+0.172%
2026-08-27	6.0000	6.0000	5.7800	5.7800	-5.246%	24	532	+0.692%
2026-08-26	6.1700	6.2200	6.1000	6.1000	-2.087%	78	521	-4.590%
2026-08-25	6.2700	6.2700	6.2300	6.2300	-2.198%	15	554	-6.581%
2026-08-24	6.3000	6.3900	6.3000	6.3700	+1.272%	18	550	-8.634%
2026-08-21	6.4200	6.4200	6.2900	6.2900	-4.552%	36	548	-7.472%
2026-08-20	6.5400	6.5900	6.4800	6.5900	+4.107%	22	536	-11.684%
2026-08-19	6.3300	6.3300	6.3300	6.3300	-3.063%	4	541	-8.057%
2026-08-18	6.6600	6.6600	6.5300	6.5300	+0.153%	11	541	-10.873%
2026-08-17	6.3100	6.5200	6.3100	6.5200	+3.987%	27	533	-10.736%
2026-08-13	6.2500	6.2700	6.2500	6.2700	-1.724%	48	532	-7.177%
2026-08-12	6.4000	6.4000	6.3100	6.3800	-1.695%	34	516	-8.777%
2026-08-11	6.4800	6.5100	6.4800	6.4900	+0.620%	22	486	-10.324%
2026-08-10	6.4300	6.4500	6.3400	6.4500	-0.309%	39	471	-9.767%
2026-08-07	6.4900	6.5300	6.4700	6.4700	-0.308%	25	505	-10.046%
2026-08-06	6.5000	6.5300	6.4700	6.4900	+0.154%	46	484	-10.324%
2026-08-05	6.5200	6.5700	6.4800	6.4800	-2.262%	57	439	-10.185%
2026-08-04	6.7900	6.8000	6.6300	6.6300	-6.223%	30	415	-12.217%
2026-08-03	7.3000	7.3000	7.0500	7.0700	-5.733%	9	429	-17.680%
2026-07-31	8.0400	8.0400	7.5000	7.5000	-6.250%	39	426	-22.400%
2026-07-30	8.1800	8.1800	8.0000	8.0000	+2.564%	76	400	-27.250%
2026-07-29	7.8000	7.8000	7.8000	7.8000	-1.639%	3	369	-25.385%
2026-07-28	7.9300	7.9300	7.9300	7.9300	-3.293%	1	369	-26.608%
2026-07-27	8.2000	8.2000	8.2000	8.2000	-6.286%	2	368	-29.024%
2026-07-23	8.5900	8.7500	8.5900	8.7500	+9.649%	4	366	-33.486%
2026-07-22	7.9800	7.9800	7.9800	7.9800	-3.155%	2	365	-27.068%
2026-07-20	8.1100	8.2400	8.1100	8.2400	+4.569%	3	363	-29.369%
2026-07-16	7.8800	7.8800	7.8800	7.8800	+0.639%	2	361	-26.142%
2026-07-15	7.7000	7.8800	7.7000	7.8300	-1.509%	14	359	-25.670%
2026-07-14	7.9900	7.9900	7.9500	7.9500	+0.252%	2	354	-26.792%
2026-07-13	7.7500	7.9300	7.7500	7.9300	+2.987%	4	354	-26.608%
2026-07-10	7.8100	7.8100	7.7000	7.7000	-2.036%	7	351	-24.416%
2026-07-07	7.9700	7.9700	7.8600	7.8600	+0.255%	6	349	-25.954%
2026-07-06	7.8500	7.8500	7.8400	7.8400	-1.631%	4	344	-25.765%
2026-07-01	8.0500	8.0500	7.9700	7.9700	-8.391%	22	340	-26.976%
2026-06-29	8.7000	8.7000	8.7000	8.7000	-1.472%	2	318	-33.103%
2026-06-26	9.2900	9.2900	8.8300	8.8300	+0.113%	7	316	-34.088%
2026-06-25	8.8200	8.8200	8.8200	8.8200	-4.442%	1	311	-34.014%
2026-06-24	9.2300	9.2300	9.2300	9.2300	+5.006%	1	311	-36.945%
2026-06-22	8.5000	8.7900	8.4200	8.7900	+1.034%	5	311	-33.788%
2026-06-18	8.7000	8.7000	8.7000	8.7000	+0.115%	5	302	-33.103%
2026-06-17	8.6900	8.6900	8.6900	8.6900	+3.084%	1	302	-33.026%
2026-06-16	8.4300	8.4300	8.4300	8.4300	-17.916%	1	302	-30.961%
2026-06-10	10.2700	10.2700	10.2700	10.2700	+5.441%	215	301	-43.330%
2026-06-09	10.6000	10.6000	9.7400	9.7400	+6.332%	9	86	-40.246%
2026-06-08	8.5100	9.1600	8.5100	9.1600	-6.531%	2	88	-36.463%
2026-06-05	8.9200	9.8000	8.9200	9.8000	+14.754%	8	87	-40.612%
2026-06-04	8.4800	8.5400	8.4800	8.5400	-1.043%	4	83	-31.850%
2026-05-29	8.6300	8.6300	8.6300	8.6300	-1.259%	1	79	-32.561%
2026-05-28	8.7500	8.7500	8.7400	8.7400	-3.638%	3	79	-33.410%
2026-05-22	9.0700	9.0700	9.0700	9.0700	-5.619%	1	77	-35.832%
2026-05-20	9.6100	9.6100	9.6100	9.6100	-4.946%	1	76	-39.438%
2026-05-18	9.8100	10.1100	9.8100	10.1100	+0.099%	6	76	-42.433%
2026-05-15	10.2900	10.2900	10.1000	10.1000	+3.803%	5	76	-42.376%
2026-05-14	9.7300	9.7300	9.7300	9.7300	-2.603%	10	75	-40.185%
2026-05-13	10.2300	10.2300	9.9900	9.9900	-2.441%	3	65	-41.742%
2026-05-12	10.2400	10.2400	10.2400	10.2400	+1.487%	1	65	-43.164%
2026-05-11	10.0900	10.0900	10.0900	10.0900	-0.493%	2	65	-42.319%
2026-05-08	10.1400	10.1400	10.1400	10.1400	-1.839%	1	64	-42.604%
2026-05-07	10.4200	10.4200	10.3300	10.3300	-1.619%	3	64	-43.659%
2026-05-06	10.5000	10.5000	10.5000	10.5000	-2.868%	15	61	-44.571%
2026-05-05	10.8800	10.8800	10.8100	10.8100	-3.996%	11	61	-46.161%
2026-05-04	11.3500	11.5500	11.2000	11.2600	+2.737%	13	61	-48.313%
2026-05-01	10.5700	10.9600	10.5700	10.9600	0.000%	6	61	-46.898%
2026-04-30	11.2400	11.2400	10.9200	10.9600	-6.325%	18	61	-46.898%
2026-04-28	11.6900	11.7000	11.6900	11.7000	+2.812%	30	56	-50.256%
2026-04-24	11.3800	11.3800	11.3800	11.3800	-3.149%	10	30	-48.858%
2026-04-23	11.7500	11.7500	11.7500	11.7500	-5.622%	1	20	-50.468%
2026-04-21	12.4500	12.4500	12.4500	12.4500	+3.837%	1	19	-53.253%
2026-04-20	11.9900	11.9900	11.9900	11.9900	+2.129%	2	19	-51.460%
2026-04-17	11.7400	11.7400	11.7400	11.7400	-5.551%	1	17	-50.426%
2026-04-16	12.4300	12.4300	12.4300	12.4300	-1.427%	12	17	-53.178%
2026-04-14	12.6100	12.6100	12.6100	12.6100	-37.419%	1	5	-53.846%
2026-03-30	20.1500	20.1500	20.1500	20.1500	+15.209%	3	4	-71.117%
2026-03-25	17.4900	17.4900	17.4900	17.4900	0.000%	1	0	-66.724%

.dark-mode .GPSlhr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPSlhr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917P500SPY Sep 17 2027 500.00 Put (SPY270917P00500000)option OPRA

SPY20270917P500
SPY Sep 17 2027 500.00 Put (SPY270917P00500000)
option OPRA