Dark

SPY20270917P650
SPY Sep 17 2027 650.00 Put (SPY270917P00650000)
option OPRA

EOD

Sep 10, 2026

18.10+5.478%(+0.94)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.0500	18.3000	17.7900	18.1000	+5.478%	111	1,363	0.000%
2026-09-09	17.2500	17.3700	17.0800	17.1600	+2.448%	23	1,336	+5.478%
2026-09-08	16.1700	16.7500	16.1000	16.7500	+5.678%	252	1,328	+8.060%
2026-09-04	15.7700	15.9000	15.7700	15.8500	+0.253%	4	1,190	+14.196%
2026-09-03	16.2500	16.3000	15.7400	15.8100	-5.216%	8	1,190	+14.485%
2026-09-02	17.6300	17.6700	16.6800	16.6800	-6.081%	25	1,191	+8.513%
2026-09-01	18.1500	18.1500	17.4500	17.7600	+2.659%	12	1,202	+1.914%
2026-08-31	17.6400	17.6400	17.3000	17.3000	-0.973%	12	1,200	+4.624%
2026-08-28	17.4400	17.4700	16.9300	17.4700	-0.964%	21	1,189	+3.606%
2026-08-27	17.6500	17.6600	17.6400	17.6400	-3.764%	3	1,180	+2.608%
2026-08-26	18.6200	18.7100	18.2800	18.3300	-3.067%	51	1,179	-1.255%
2026-08-25	18.8600	18.9100	18.8500	18.9100	-0.683%	113	1,128	-4.283%
2026-08-24	19.0400	19.3100	19.0000	19.0400	+0.687%	17	1,076	-4.937%
2026-08-21	19.2400	19.2400	18.9100	18.9100	-3.913%	94	1,069	-4.283%
2026-08-20	19.2900	19.6800	19.2900	19.6800	+3.907%	34	1,005	-8.028%
2026-08-19	19.1300	19.2300	18.9400	18.9400	-3.466%	15	978	-4.435%
2026-08-18	19.7300	19.8300	19.5500	19.6200	+1.922%	15	982	-7.747%
2026-08-17	18.8700	19.2500	18.8200	19.2500	+3.217%	5	972	-5.974%
2026-08-14	18.8500	18.8700	18.6500	18.6500	-0.267%	22	971	-2.949%
2026-08-13	18.5900	18.7900	18.4000	18.7000	-0.373%	360	971	-3.209%
2026-08-12	18.7700	18.7700	18.7700	18.7700	-2.897%	2	882	-3.570%
2026-08-11	19.2000	19.3300	19.2000	19.3300	+1.737%	19	880	-6.363%
2026-08-10	18.8500	19.0000	18.8500	19.0000	-0.524%	73	861	-4.737%
2026-08-07	19.1700	19.1700	19.1000	19.1000	-0.985%	11	860	-5.236%
2026-08-06	19.1700	19.2900	19.1700	19.2900	+1.101%	4	849	-6.169%
2026-08-05	19.0500	19.2500	19.0500	19.0800	-1.548%	21	846	-5.136%
2026-08-04	20.0300	20.0300	19.3800	19.3800	-6.961%	26	841	-6.605%
2026-08-03	21.4200	21.4200	20.8300	20.8300	-6.002%	179	832	-13.106%
2026-07-31	22.8800	23.1500	22.1600	22.1600	-5.662%	29	670	-18.321%
2026-07-30	24.5000	24.5000	23.4900	23.4900	-3.294%	3	667	-22.946%
2026-07-29	24.2900	24.2900	24.2900	24.2900	-2.411%	1	667	-25.484%
2026-07-27	23.5700	24.8900	23.5700	24.8900	-1.348%	4	667	-27.280%
2026-07-24	24.2800	25.4000	24.2800	25.2300	-2.474%	11	665	-28.260%
2026-07-23	25.8700	25.8700	25.8700	25.8700	+9.619%	1	660	-30.035%
2026-07-22	23.6000	23.6000	23.6000	23.6000	-0.169%	1	660	-23.305%
2026-07-21	23.6400	23.6400	23.6400	23.6400	-4.253%	1	659	-23.435%
2026-07-20	23.8400	24.6900	23.8400	24.6900	+1.230%	22	659	-26.691%
2026-07-17	24.3900	24.3900	24.3900	24.3900	+4.948%	1	644	-25.789%
2026-07-16	23.2400	23.2400	23.2400	23.2400	+2.199%	1	644	-22.117%
2026-07-15	22.7400	22.7400	22.7400	22.7400	-1.430%	1	643	-20.405%
2026-07-13	22.9900	23.0700	22.9900	23.0700	+1.273%	4	643	-21.543%
2026-07-10	22.9100	22.9100	22.7600	22.7800	-1.598%	39	642	-20.544%
2026-07-09	23.2400	23.3300	23.1500	23.1500	-6.313%	9	636	-21.814%
2026-07-08	24.4100	24.7100	24.4100	24.7100	+4.042%	156	636	-26.750%
2026-07-07	23.8400	23.8400	23.7500	23.7500	+1.583%	20	487	-23.789%
2026-07-06	23.3000	23.3800	23.3000	23.3800	-5.497%	16	467	-22.583%
2026-07-02	24.1800	24.7400	24.1800	24.7400	+5.411%	4	452	-26.839%
2026-07-01	23.4800	23.4800	23.4700	23.4700	-0.887%	5	452	-22.880%
2026-06-30	24.1500	24.1500	23.6800	23.6800	-7.500%	31	462	-23.564%
2026-06-29	25.6000	25.6000	25.6000	25.6000	-5.185%	3	453	-29.297%
2026-06-26	27.0000	27.0000	27.0000	27.0000	+0.559%	1	450	-32.963%
2026-06-25	26.8500	26.8500	26.8500	26.8500	-2.043%	1	450	-32.588%
2026-06-24	26.5900	27.4100	26.5900	27.4100	+7.871%	63	449	-33.966%
2026-06-22	24.3500	25.4100	24.3500	25.4100	+1.762%	4	461	-28.768%
2026-06-18	24.8100	25.2000	24.8100	24.9700	-6.163%	3	556	-27.513%
2026-06-17	25.0000	26.6100	24.9900	26.6100	+7.169%	103	556	-31.980%
2026-06-16	24.6900	24.8300	24.6900	24.8300	+1.929%	3	556	-27.104%
2026-06-15	24.5200	24.5700	24.3600	24.3600	-20.262%	112	448	-25.698%
2026-06-11	29.9600	30.5600	29.9600	30.5500	+1.563%	3	448	-40.753%
2026-06-10	29.9500	30.0800	29.6400	30.0800	+3.546%	5	447	-39.827%
2026-06-09	29.8900	30.3600	29.0500	29.0500	+4.874%	9	448	-37.694%
2026-06-08	26.6400	27.7000	26.6400	27.7000	-4.614%	4	449	-34.657%
2026-06-05	28.0900	29.0400	28.0900	29.0400	+17.050%	6	449	-37.672%
2026-06-01	24.9000	24.9000	24.7100	24.8100	-0.201%	3	451	-27.046%
2026-05-29	24.8600	24.8600	24.8600	24.8600	-1.584%	1	452	-27.192%
2026-05-28	25.2900	25.2900	25.2600	25.2600	-3.330%	2	451	-28.345%
2026-05-26	26.1300	26.1300	26.1300	26.1300	-1.210%	1	451	-30.731%
2026-05-22	26.4500	26.4500	26.4500	26.4500	-2.146%	5	450	-31.569%
2026-05-21	28.3500	28.3500	27.0300	27.0300	-6.341%	5	445	-33.037%
2026-05-20	28.8600	28.8600	28.8600	28.8600	+0.069%	1	445	-37.283%
2026-05-18	28.8400	28.8400	28.8400	28.8400	+5.179%	1	443	-37.240%
2026-05-14	27.4200	27.4200	27.4200	27.4200	-5.055%	1	443	-33.990%
2026-05-13	29.1600	29.1600	28.8800	28.8800	-0.242%	3	443	-37.327%
2026-05-11	28.9500	28.9500	28.9500	28.9500	-0.686%	10	443	-37.478%
2026-05-08	29.1500	29.1500	29.1500	29.1500	-2.508%	5	443	-37.907%
2026-05-07	29.9000	29.9000	29.9000	29.9000	+0.572%	1	443	-39.465%
2026-05-06	30.1800	30.2200	29.7300	29.7300	-5.977%	12	443	-39.119%
2026-05-05	31.6700	31.6700	31.6200	31.6200	-3.362%	7	437	-42.758%
2026-05-04	32.8200	32.8200	32.7200	32.7200	+3.939%	11	436	-44.682%
2026-05-01	31.1900	31.4800	31.1900	31.4800	-1.993%	5	426	-42.503%
2026-04-30	33.9100	33.9100	32.1200	32.1200	-6.410%	6	426	-43.649%
2026-04-29	34.3200	34.3200	34.3200	34.3200	+0.557%	1	423	-47.261%
2026-04-28	34.6200	34.7100	34.1300	34.1300	+0.678%	8	422	-46.967%
2026-04-27	33.8300	33.9000	33.8300	33.9000	+0.743%	11	417	-46.608%
2026-04-24	33.6500	33.6500	33.6500	33.6500	-3.857%	10	406	-46.211%
2026-04-23	34.0000	35.0000	34.0000	35.0000	+1.449%	7	406	-48.286%
2026-04-22	34.5000	34.5000	34.5000	34.5000	-4.167%	5	400	-47.536%
2026-04-21	36.0000	36.0000	36.0000	36.0000	+2.710%	4	396	-49.722%
2026-04-20	35.0500	35.0500	35.0500	35.0500	+2.876%	2	396	-48.359%
2026-04-17	34.2500	34.2700	34.0700	34.0700	-7.040%	7	394	-46.874%
2026-04-16	36.4000	37.0200	36.4000	36.6500	-0.919%	25	400	-50.614%
2026-04-15	37.1500	37.1500	36.9900	36.9900	-2.837%	7	386	-51.068%
2026-04-14	38.0700	38.0700	38.0700	38.0700	-9.357%	10	379	-52.456%
2026-04-10	42.0000	42.0000	42.0000	42.0000	+1.794%	20	369	-56.905%
2026-04-09	42.1500	42.2200	41.2600	41.2600	-6.227%	30	349	-56.132%
2026-04-08	42.7500	44.0000	42.7500	44.0000	-14.314%	90	352	-58.864%
2026-04-07	52.3800	52.8600	51.2500	51.3500	+2.475%	128	297	-64.752%
2026-04-06	50.1100	50.1100	50.1100	50.1100	-3.783%	5	335	-63.879%
2026-04-02	52.0600	52.0800	52.0600	52.0800	-3.556%	60	288	-65.246%
2026-03-31	59.1000	59.1000	54.0000	54.0000	-15.201%	105	0	-66.481%
2026-03-30	59.1000	63.6800	59.1000	63.6800	+16.183%	291	0	-71.577%
2026-03-26	53.0000	54.8100	53.0000	54.8100	+5.303%	7	0	-66.977%
2026-03-25	52.0500	52.0500	52.0500	52.0500	0.000%	1	0	-65.226%

.dark-mode .l0ld0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0ld0N{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917P650SPY Sep 17 2027 650.00 Put (SPY270917P00650000)option OPRA

SPY20270917P650
SPY Sep 17 2027 650.00 Put (SPY270917P00650000)
option OPRA