Dark

SPY20270917P600
SPY Sep 17 2027 600.00 Put (SPY270917P00600000)
option OPRA

EOD

Sep 10, 2026

12.19+3.833%(+0.45)510

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.3900	12.3900	12.1900	12.1900	+3.833%	510	4,003	0.000%
2026-09-09	11.4400	11.7400	11.4400	11.7400	+3.436%	11	3,995	+3.833%
2026-09-08	11.0000	11.3500	11.0000	11.3500	+4.995%	253	3,989	+7.401%
2026-09-04	10.7000	10.8300	10.6600	10.8100	+0.934%	9	3,809	+12.766%
2026-09-03	11.0700	11.0700	10.6900	10.7100	-5.221%	438	3,809	+13.819%
2026-09-02	11.6000	11.6000	11.3000	11.3000	-6.766%	63	3,380	+7.876%
2026-09-01	12.0300	12.1200	11.6900	12.1200	+3.325%	29	3,371	+0.578%
2026-08-31	12.2500	12.3300	11.7300	11.7300	-2.575%	17	3,373	+3.922%
2026-08-28	11.7300	12.2700	11.6700	12.0400	+0.333%	35	3,362	+1.246%
2026-08-27	12.2800	12.2800	12.0000	12.0000	-4.459%	481	3,340	+1.583%
2026-08-26	12.9400	12.9400	12.5600	12.5600	-3.459%	322	3,042	-2.946%
2026-08-25	12.9800	13.1900	12.9200	13.0100	-1.811%	13	2,796	-6.303%
2026-08-24	13.3300	13.3600	13.1600	13.2500	+1.610%	107	2,797	-8.000%
2026-08-21	13.3400	13.3400	13.0400	13.0400	-4.818%	326	2,691	-6.518%
2026-08-20	13.4700	13.7000	13.4700	13.7000	+4.262%	4	2,688	-11.022%
2026-08-19	13.1400	13.1400	13.1400	13.1400	-3.169%	1	2,687	-7.230%
2026-08-18	13.7900	13.7900	13.5400	13.5700	+1.118%	506	2,688	-10.169%
2026-08-17	13.0600	13.4200	13.0600	13.4200	+3.629%	25	2,615	-9.165%
2026-08-14	12.9700	13.1100	12.9500	12.9500	-0.538%	509	2,613	-5.869%
2026-08-13	12.9000	13.0200	12.8300	13.0200	-0.077%	5	2,604	-6.375%
2026-08-12	13.0300	13.0300	13.0300	13.0300	-0.762%	12	2,603	-6.447%
2026-08-10	13.0700	13.1300	13.0700	13.1300	-1.130%	12	2,591	-7.159%
2026-08-07	13.3000	13.3000	13.2100	13.2800	-0.822%	48	2,599	-8.208%
2026-08-06	13.4200	13.4200	13.2200	13.3900	+0.828%	28	2,583	-8.962%
2026-08-05	13.2800	13.3200	13.2600	13.2800	-1.337%	697	2,587	-8.208%
2026-08-04	14.0800	14.0800	13.4600	13.4600	-7.108%	93	2,582	-9.435%
2026-08-03	15.1200	15.1200	14.4700	14.4900	-5.664%	21	2,589	-15.873%
2026-07-31	15.6300	15.7000	15.3600	15.3600	-4.000%	9	2,588	-20.638%
2026-07-30	17.3700	17.3700	16.0000	16.0000	-1.538%	23	2,584	-23.813%
2026-07-29	17.6000	17.6000	16.2500	16.2500	-0.854%	7	2,589	-24.985%
2026-07-28	17.0600	17.0600	16.3700	16.3900	-5.370%	35	2,582	-25.625%
2026-07-27	17.4000	17.5200	17.2000	17.3200	-1.029%	6	2,548	-29.619%
2026-07-24	17.5500	17.5500	17.5000	17.5000	-3.047%	7	2,549	-30.343%
2026-07-23	17.4900	18.1900	17.4900	18.0500	+9.593%	30	2,542	-32.465%
2026-07-22	16.4800	16.4800	16.2000	16.4700	+0.919%	18	2,536	-25.987%
2026-07-21	16.7600	16.7600	16.2400	16.3200	-6.315%	18	2,522	-25.306%
2026-07-17	17.1900	17.5200	17.1900	17.4200	+4.499%	10	2,506	-30.023%
2026-07-16	16.3000	16.6700	16.1800	16.6700	+4.711%	61	2,500	-26.875%
2026-07-15	16.1600	16.4800	15.9200	15.9200	-2.151%	11	2,467	-23.430%
2026-07-14	16.2700	16.2700	16.2700	16.2700	-1.573%	3	2,464	-25.077%
2026-07-13	16.0600	16.5300	16.0300	16.5300	+4.819%	5	2,463	-26.255%
2026-07-10	16.1100	16.1100	15.7700	15.7700	-2.534%	12	2,462	-22.701%
2026-07-09	16.1800	16.1800	16.1800	16.1800	-3.461%	1	2,450	-24.660%
2026-07-08	17.6600	17.6600	16.7500	16.7600	+0.721%	3	2,450	-27.267%
2026-07-07	16.4600	16.6400	16.4600	16.6400	+2.970%	25	2,457	-26.743%
2026-07-06	16.1800	16.1800	16.1600	16.1600	-4.717%	6	2,442	-24.567%
2026-07-02	16.2000	16.9600	16.2000	16.9600	+2.663%	9	2,431	-28.125%
2026-07-01	16.8700	16.8700	16.2800	16.5200	-4.121%	39	2,431	-26.211%
2026-06-29	17.2300	17.2300	17.2300	17.2300	-6.865%	1	2,418	-29.251%
2026-06-26	18.6500	18.7700	18.5000	18.5000	-4.343%	13	2,417	-34.108%
2026-06-24	18.8000	19.3500	18.8000	19.3400	+0.939%	13	2,411	-36.970%
2026-06-23	18.7300	19.1600	18.7300	19.1600	+7.762%	2	2,404	-36.378%
2026-06-22	17.1600	17.9400	17.1600	17.7800	+0.282%	29	2,404	-31.440%
2026-06-18	17.7300	17.7300	17.7300	17.7300	-4.729%	5	2,378	-31.246%
2026-06-17	17.5500	18.6100	17.5500	18.6100	+6.954%	33	2,378	-34.498%
2026-06-16	17.0100	17.4000	16.9500	17.4000	+0.404%	4	2,378	-29.943%
2026-06-15	17.3900	17.3900	17.1700	17.3300	-12.253%	21	2,362	-29.660%
2026-06-11	22.0000	22.0000	19.7500	19.7500	-7.146%	5	2,362	-38.278%
2026-06-10	20.3500	21.2700	20.3500	21.2700	+6.350%	7	2,362	-42.689%
2026-06-09	20.9600	21.2800	20.0000	20.0000	+2.934%	4	2,361	-39.050%
2026-06-08	19.0400	19.4300	18.8600	19.4300	-3.955%	7	2,362	-37.262%
2026-06-05	18.4200	20.2300	18.4200	20.2300	+13.143%	7	2,361	-39.743%
2026-06-03	17.8800	17.8800	17.8800	17.8800	+1.880%	2	2,355	-31.823%
2026-06-02	17.4800	17.5500	17.4800	17.5500	+1.621%	2	2,355	-30.541%
2026-06-01	17.5500	17.5500	17.2200	17.2700	-1.201%	4	2,354	-29.415%
2026-05-29	17.4800	17.4800	17.4800	17.4800	-1.243%	5	2,354	-30.263%
2026-05-28	17.9100	17.9100	17.7000	17.7000	-2.961%	218	2,349	-31.130%
2026-05-27	18.5000	18.5000	18.2400	18.2400	-0.055%	3	2,144	-33.169%
2026-05-26	18.2800	18.2800	18.1800	18.2500	-2.563%	29	2,144	-33.205%
2026-05-22	18.8400	18.8400	18.5700	18.7300	-1.937%	18	2,126	-34.917%
2026-05-21	20.0500	20.0500	19.0300	19.1000	-4.452%	46	2,122	-36.178%
2026-05-20	19.9900	19.9900	19.9900	19.9900	-3.243%	1	2,122	-39.020%
2026-05-19	20.3500	20.6600	20.2000	20.6600	+2.277%	3	2,089	-40.997%
2026-05-18	20.2000	20.5500	20.0800	20.2000	-1.222%	9	2,089	-39.653%
2026-05-15	20.6000	20.6000	20.1500	20.4500	+5.141%	9	2,089	-40.391%
2026-05-14	20.0600	20.1500	19.4500	19.4500	-3.998%	2,015	2,091	-37.326%
2026-05-13	20.6000	20.6000	20.2600	20.2600	-4.253%	2	101	-39.832%
2026-05-12	21.7200	21.7200	21.1600	21.1600	+1.976%	3	101	-42.391%
2026-05-11	20.5000	20.7500	20.5000	20.7500	+0.145%	21	101	-41.253%
2026-05-08	20.9600	21.0000	20.7200	20.7200	-2.402%	27	90	-41.168%
2026-05-07	21.3000	21.3000	21.2300	21.2300	-0.094%	4	88	-42.581%
2026-05-06	21.3400	21.3400	21.2500	21.2500	-5.007%	11	84	-42.635%
2026-05-05	22.3700	22.3700	22.3700	22.3700	-3.991%	4	85	-45.507%
2026-05-04	23.3000	23.3000	23.3000	23.3000	+4.719%	1	85	-47.682%
2026-05-01	22.0600	22.2500	22.0600	22.2500	-1.896%	7	83	-45.213%
2026-04-30	23.4100	23.4100	22.6800	22.6800	-7.087%	26	83	-46.252%
2026-04-28	24.4100	24.4100	24.4100	24.4100	+2.866%	10	76	-50.061%
2026-04-27	23.9100	23.9100	23.7300	23.7300	-0.670%	4	85	-48.630%
2026-04-24	23.9100	23.9100	23.5500	23.8900	-8.115%	15	82	-48.974%
2026-04-23	25.1500	26.0000	25.1500	26.0000	+6.166%	4	75	-53.115%
2026-04-22	24.4900	24.4900	24.4900	24.4900	-4.036%	1	71	-50.225%
2026-04-21	25.0200	25.5200	25.0200	25.5200	+6.422%	2	68	-52.234%
2026-04-17	24.3200	24.3200	23.9800	23.9800	-7.698%	26	68	-49.166%
2026-04-16	25.9300	26.2000	25.6900	25.9800	+0.698%	14	44	-53.079%
2026-04-15	26.2800	26.2800	25.8000	25.8000	-3.731%	12	45	-52.752%
2026-04-14	26.7200	26.8000	26.7200	26.8000	-6.457%	5	34	-54.515%
2026-04-13	29.4100	29.4100	28.6000	28.6500	-6.464%	11	29	-57.452%
2026-04-09	30.6300	30.6300	30.6300	30.6300	-1.066%	1	19	-60.202%
2026-04-08	30.3200	31.2400	30.3200	30.9600	-11.795%	10	18	-60.627%
2026-04-06	35.0400	35.1600	35.0400	35.1000	-3.836%	5	13	-65.271%
2026-04-01	36.8200	36.8500	36.5000	36.5000	-6.697%	5	8	-66.603%
2026-03-31	39.1200	39.1200	39.1200	39.1200	+3.383%	4	0	-68.839%
2026-03-26	39.9500	39.9500	37.8400	37.8400	+2.298%	2	0	-67.785%
2026-03-25	36.9900	36.9900	36.9900	36.9900	0.000%	1	0	-67.045%

.dark-mode .R8305Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8305Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917P600SPY Sep 17 2027 600.00 Put (SPY270917P00600000)option OPRA

SPY20270917P600
SPY Sep 17 2027 600.00 Put (SPY270917P00600000)
option OPRA