Dark

SPY20270917P670
SPY Sep 17 2027 670.00 Put (SPY270917P00670000)
option OPRA

EOD

Sep 10, 2026

21.35+10.852%(+2.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.3500	21.3500	21.3500	21.3500	+10.852%	6	623	0.000%
2026-09-08	19.2600	19.2600	19.2600	19.2600	+4.788%	1	626	+10.852%
2026-09-03	18.9300	18.9300	18.3000	18.3800	-11.464%	7	626	+16.159%
2026-09-01	20.2600	20.9100	20.2600	20.7600	+0.924%	8	622	+2.842%
2026-08-31	20.8400	20.8400	20.5700	20.5700	+0.097%	3	619	+3.792%
2026-08-28	19.7700	20.6700	19.7700	20.5500	+0.097%	4	618	+3.893%
2026-08-27	20.5300	20.5300	20.5300	20.5300	-4.689%	1	615	+3.994%
2026-08-26	21.5800	21.5800	21.5400	21.5400	-1.464%	23	615	-0.882%
2026-08-25	21.8700	21.8700	21.8600	21.8600	-0.952%	39	596	-2.333%
2026-08-24	22.4500	22.4500	22.0500	22.0700	-0.045%	11	561	-3.262%
2026-08-21	22.4000	22.4000	22.0700	22.0800	-3.073%	117	551	-3.306%
2026-08-20	22.8000	22.8000	22.7800	22.7800	+3.829%	2	448	-6.277%
2026-08-19	21.9600	21.9600	21.9400	21.9400	-2.662%	54	447	-2.689%
2026-08-18	22.8400	22.8400	22.5200	22.5400	+3.632%	64	401	-5.280%
2026-08-14	21.7500	21.7500	21.7500	21.7500	+0.508%	2	401	-1.839%
2026-08-13	21.6400	21.6400	21.6400	21.6400	-0.460%	3	401	-1.340%
2026-08-12	21.9100	21.9100	21.7400	21.7400	-2.160%	12	401	-1.794%
2026-08-11	21.9300	22.2200	21.9300	22.2200	+1.600%	11	401	-3.915%
2026-08-10	21.7500	21.8700	21.7500	21.8700	-1.041%	4	401	-2.378%
2026-08-07	21.8900	22.1000	21.8400	22.1000	-0.852%	9	401	-3.394%
2026-08-06	22.3600	22.3600	22.2900	22.2900	+0.997%	3	392	-4.217%
2026-08-05	22.0100	22.2000	22.0100	22.0700	-1.164%	43	392	-3.262%
2026-08-04	23.1300	23.1300	22.2000	22.3300	-8.069%	8	374	-4.389%
2026-08-03	24.2400	24.2900	24.2400	24.2900	-7.255%	10	371	-12.104%
2026-07-31	26.1900	26.1900	26.1900	26.1900	-7.652%	1	369	-18.480%
2026-07-30	28.3600	28.3600	28.3600	28.3600	-3.603%	1	369	-24.718%
2026-07-29	29.1500	29.4200	29.1400	29.4200	+7.138%	3	369	-27.430%
2026-07-28	28.5000	28.5000	27.4600	27.4600	-7.914%	15	368	-22.251%
2026-07-23	29.2900	29.8200	29.2900	29.8200	+10.322%	4	368	-28.404%
2026-07-21	27.0300	27.0300	27.0300	27.0300	-5.852%	5	366	-21.014%
2026-07-20	27.2900	28.7400	27.2900	28.7100	+0.631%	12	363	-25.636%
2026-07-17	28.5300	28.5300	28.5300	28.5300	+4.544%	21	354	-25.166%
2026-07-16	27.2900	27.2900	27.2900	27.2900	+2.019%	2	334	-21.766%
2026-07-14	26.8600	27.1700	26.7500	26.7500	-1.943%	19	334	-20.187%
2026-07-13	26.3900	27.2800	26.3900	27.2800	+4.722%	20	334	-21.738%
2026-07-10	26.0500	26.0500	26.0500	26.0500	-3.910%	3	326	-18.042%
2026-07-09	27.1100	27.1100	27.1100	27.1100	-2.412%	1	326	-21.247%
2026-07-08	29.0500	29.0500	27.7300	27.7800	+3.042%	15	326	-23.146%
2026-07-07	26.9600	26.9600	26.9600	26.9600	+1.315%	1	312	-20.809%
2026-07-06	27.0000	27.0000	26.6100	26.6100	-6.730%	3	312	-19.767%
2026-07-02	28.5300	28.5300	28.5300	28.5300	+3.708%	1	311	-25.166%
2026-07-01	27.0300	27.5100	27.0300	27.5100	+0.036%	2	311	-22.392%
2026-06-30	28.7500	28.7500	27.5000	27.5000	-4.315%	2	309	-22.364%
2026-06-29	28.7400	28.7500	28.7400	28.7400	-8.003%	39	307	-25.713%
2026-06-26	32.2400	32.2400	31.2400	31.2400	-0.951%	2	305	-31.658%
2026-06-24	31.5400	31.5400	31.5400	31.5400	+1.578%	1	305	-32.308%
2026-06-23	32.2700	32.2700	30.9500	31.0500	+6.591%	227	305	-31.240%
2026-06-22	29.1300	29.1300	29.1300	29.1300	+1.569%	5	83	-26.708%
2026-06-17	28.6800	28.6800	28.6800	28.6800	+1.235%	1	81	-25.558%
2026-06-15	28.2500	28.3300	28.2500	28.3300	-13.311%	2	81	-24.638%
2026-06-11	32.5500	32.6800	32.5500	32.6800	+5.114%	16	81	-34.670%
2026-06-08	31.0900	31.0900	31.0900	31.0900	-1.302%	5	66	-31.328%
2026-06-05	31.5000	31.5000	31.5000	31.5000	+9.948%	6	61	-32.222%
2026-06-01	28.6500	28.6500	28.6500	28.6500	+1.488%	4	55	-25.480%
2026-05-29	28.4900	28.4900	28.1100	28.2300	-5.774%	32	54	-24.371%
2026-05-27	29.9600	29.9600	29.9600	29.9600	-1.415%	3	40	-28.738%
2026-05-22	30.3900	30.3900	30.3900	30.3900	-4.554%	4	37	-29.747%
2026-05-21	31.8400	31.8400	31.8400	31.8400	-1.637%	5	35	-32.946%
2026-05-20	32.3700	32.3700	32.3700	32.3700	+2.697%	1	35	-34.044%
2026-05-14	31.5200	31.5200	31.5200	31.5200	-3.254%	4	30	-32.265%
2026-05-13	32.5800	32.5800	32.5800	32.5800	-5.947%	6	30	-34.469%
2026-05-12	33.9400	34.6400	33.9400	34.6400	+4.024%	9	30	-38.366%
2026-05-11	33.3000	33.3000	33.3000	33.3000	-3.000%	6	30	-35.886%
2026-05-06	34.8400	34.8600	34.3300	34.3300	-5.505%	8	21	-37.809%
2026-05-05	36.3300	36.3300	36.3300	36.3300	-3.378%	1	20	-41.233%
2026-05-04	36.6900	37.6000	36.6900	37.6000	+5.440%	2	20	-43.218%
2026-05-01	35.6600	35.6600	35.6600	35.6600	-2.966%	2	20	-40.129%
2026-04-30	36.6800	36.7500	36.6800	36.7500	-5.454%	5	20	-41.905%
2026-04-28	38.8700	38.8700	38.8700	38.8700	+1.541%	1	16	-45.073%
2026-04-27	38.2800	38.2800	38.2800	38.2800	-0.829%	1	16	-44.227%
2026-04-24	38.6000	38.6000	38.6000	38.6000	-1.906%	1	16	-44.689%
2026-04-22	39.3500	39.3500	39.3500	39.3500	-1.428%	1	17	-45.743%
2026-04-20	39.9200	39.9200	39.9200	39.9200	+2.071%	3	18	-46.518%
2026-04-17	40.2200	40.2200	39.1100	39.1100	-5.827%	5	19	-45.410%
2026-04-16	41.5300	41.5300	41.5300	41.5300	-1.983%	1	14	-48.591%
2026-04-15	42.3700	42.3700	42.3700	42.3700	-1.989%	2	14	-49.611%
2026-04-14	43.2300	43.2300	43.2300	43.2300	-13.488%	1	13	-50.613%
2026-04-09	49.9700	49.9700	49.9700	49.9700	+1.876%	10	13	-57.274%
2026-04-08	49.0500	49.0500	49.0500	49.0500	-18.318%	2	3	-56.473%
2026-04-07	60.0500	60.0500	60.0500	60.0500	+0.755%	2	3	-64.446%
2026-04-01	59.6000	59.6000	59.6000	59.6000	0.000%	1	1	-64.178%

.dark-mode .yDc4HC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDc4HC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917P670SPY Sep 17 2027 670.00 Put (SPY270917P00670000)option OPRA

SPY20270917P670
SPY Sep 17 2027 670.00 Put (SPY270917P00670000)
option OPRA