Dark

SPY20270917P700
SPY Sep 17 2027 700.00 Put (SPY270917P00700000)
option OPRA

EOD

Sep 10, 2026

26.84+5.296%(+1.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.8300	27.0900	26.3400	26.8400	+5.296%	15	2,578	0.000%
2026-09-09	25.1800	26.0200	25.1800	25.4900	+2.658%	27	2,582	+5.296%
2026-09-08	24.3900	24.8300	24.3000	24.8300	+3.935%	7	2,602	+8.095%
2026-09-04	23.3700	23.8900	23.3200	23.8900	+2.930%	24	2,580	+12.348%
2026-09-03	23.2100	23.2100	23.2100	23.2100	-7.419%	1	2,580	+15.640%
2026-09-02	25.1200	25.1200	25.0700	25.0700	-4.167%	21	2,580	+7.060%
2026-09-01	25.7000	26.5100	25.5300	26.1600	+0.115%	9	2,561	+2.599%
2026-08-31	26.3300	26.3300	26.1300	26.1300	+1.832%	6	2,558	+2.717%
2026-08-28	25.6900	25.9400	24.8300	25.6600	-1.761%	23	2,557	+4.599%
2026-08-27	25.8600	26.1200	25.8500	26.1200	-2.465%	6	2,555	+2.757%
2026-08-26	27.2000	27.2000	26.7800	26.7800	-1.797%	12	2,553	+0.224%
2026-08-25	27.2900	27.5200	27.2700	27.2700	-1.196%	9	2,552	-1.577%
2026-08-24	28.1000	28.1000	27.2900	27.6000	+0.804%	659	2,557	-2.754%
2026-08-21	27.8000	27.8000	27.3800	27.3800	-2.735%	18	1,929	-1.972%
2026-08-20	28.0800	28.2700	27.9800	28.1500	+2.625%	19	1,924	-4.654%
2026-08-19	27.6100	27.6100	27.2300	27.4300	-2.558%	20	1,924	-2.151%
2026-08-18	28.3000	28.4700	28.1100	28.1500	+1.993%	14	1,924	-4.654%
2026-08-17	26.8800	27.6000	26.8800	27.6000	+2.717%	28	1,919	-2.754%
2026-08-14	26.7000	27.2200	26.6500	26.8700	-0.186%	148	1,919	-0.112%
2026-08-13	26.5100	26.9200	26.4900	26.9200	-0.737%	17	1,779	-0.297%
2026-08-12	27.2300	27.4100	27.0800	27.1200	-2.376%	79	1,784	-1.032%
2026-08-11	27.3900	27.7800	27.3200	27.7800	+1.498%	7	1,774	-3.384%
2026-08-10	26.9500	27.3700	26.9500	27.3700	+0.404%	8	1,768	-1.936%
2026-08-07	27.6400	27.6700	27.2300	27.2600	-0.945%	17	1,762	-1.541%
2026-08-06	27.7500	27.7500	27.5200	27.5200	-0.686%	6	1,755	-2.471%
2026-08-05	27.2300	27.7100	27.2000	27.7100	-0.538%	43	1,751	-3.140%
2026-08-04	29.0900	29.0900	27.7600	27.8600	-7.164%	12	1,740	-3.661%
2026-08-03	30.3100	30.3100	30.0100	30.0100	-6.946%	7	1,738	-10.563%
2026-07-31	33.7200	34.3600	32.2500	32.2500	-5.203%	11	1,731	-16.775%
2026-07-30	36.0600	36.1300	33.9000	34.0200	-10.709%	11	1,723	-21.105%
2026-07-29	35.4500	38.1000	34.7500	38.1000	+12.224%	17	1,717	-29.554%
2026-07-28	35.8000	35.8000	33.9500	33.9500	-3.000%	13	1,705	-20.943%
2026-07-27	34.4700	36.1100	34.4700	35.0000	-2.940%	28	1,697	-23.314%
2026-07-24	36.0100	36.0900	36.0100	36.0600	-2.488%	21	1,679	-25.568%
2026-07-23	36.5500	37.5000	35.8500	36.9800	+11.318%	20	1,662	-27.420%
2026-07-22	33.7200	33.7200	33.1800	33.2200	-0.984%	104	1,655	-19.205%
2026-07-21	33.9700	34.0000	33.5500	33.5500	-2.101%	5	1,587	-20.000%
2026-07-20	34.2200	34.2700	34.2200	34.2700	-4.407%	2	1,583	-21.681%
2026-07-17	34.8000	35.8500	34.8000	35.8500	+5.441%	12	1,582	-25.132%
2026-07-16	32.6800	34.0000	32.6800	34.0000	+2.410%	3	1,576	-21.059%
2026-07-15	33.6000	33.6000	33.2000	33.2000	+0.454%	4	1,575	-19.157%
2026-07-14	33.0500	33.0500	33.0500	33.0500	-1.196%	1	1,578	-18.790%
2026-07-13	32.8500	33.4500	32.8500	33.4500	+0.300%	3	1,578	-19.761%
2026-07-09	33.3500	33.3500	33.3500	33.3500	-2.400%	1	1,576	-19.520%
2026-07-08	35.0000	36.1500	34.1400	34.1700	+2.613%	670	1,576	-21.452%
2026-07-07	34.5500	34.5500	33.3000	33.3000	+0.604%	560	955	-19.399%
2026-07-06	33.5500	33.5500	32.9100	33.1000	-4.058%	16	678	-18.912%
2026-07-02	33.6500	34.5000	33.6200	34.5000	0.000%	3	676	-22.203%
2026-07-01	33.4800	34.5000	33.4800	34.5000	+1.620%	142	676	-22.203%
2026-06-30	34.2800	34.2800	33.9500	33.9500	-4.742%	142	676	-20.943%
2026-06-29	36.0500	36.0500	35.6400	35.6400	-6.211%	8	599	-24.691%
2026-06-26	38.0000	38.0000	38.0000	38.0000	-1.350%	5	597	-29.368%
2026-06-25	38.3800	38.5200	38.3800	38.5200	-1.231%	73	592	-30.322%
2026-06-24	37.1000	39.0100	37.1000	39.0000	+0.984%	96	519	-31.179%
2026-06-23	37.9000	38.6500	37.9000	38.6200	+9.560%	182	502	-30.502%
2026-06-22	34.8600	35.2500	34.8600	35.2500	-0.255%	3	320	-23.858%
2026-06-18	35.6800	35.7400	35.3200	35.3400	-2.939%	44	359	-24.052%
2026-06-17	36.4100	36.4100	36.4100	36.4100	+3.880%	7	359	-26.284%
2026-06-16	34.2500	35.0500	34.2500	35.0500	-0.256%	2	359	-23.424%
2026-06-15	35.1400	35.1400	35.1400	35.1400	-8.251%	5	365	-23.620%
2026-06-12	38.0300	38.3000	38.0300	38.3000	-2.619%	7	365	-29.922%
2026-06-11	42.9800	42.9800	39.3300	39.3300	-8.577%	11	365	-31.757%
2026-06-10	42.2100	43.3500	41.8100	43.0200	+7.955%	10	360	-37.610%
2026-06-09	37.3000	42.8700	37.3000	39.8500	-0.895%	66	353	-32.647%
2026-06-05	36.8500	40.2100	36.8500	40.2100	+12.918%	2	291	-33.250%
2026-06-03	35.6100	35.6100	35.6100	35.6100	+1.830%	1	292	-24.628%
2026-05-29	34.9700	34.9700	34.9700	34.9700	-0.540%	1	292	-23.248%
2026-05-28	36.3300	36.3300	35.1600	35.1600	-3.829%	8	293	-23.663%
2026-05-26	36.1500	36.5600	36.1500	36.5600	-1.482%	10	286	-26.586%
2026-05-22	37.1100	37.1100	37.1100	37.1100	-2.136%	1	276	-27.674%
2026-05-21	39.7100	39.7100	37.6800	37.9200	-4.024%	96	275	-29.219%
2026-05-20	39.5100	39.5100	39.5100	39.5100	-3.280%	2	275	-32.068%
2026-05-19	41.3100	41.3100	40.3600	40.8500	+1.039%	50	244	-34.296%
2026-05-18	39.8500	40.6300	39.4900	40.4300	+1.202%	17	244	-33.614%
2026-05-15	41.1500	41.1500	39.9000	39.9500	+3.982%	40	244	-32.816%
2026-05-14	39.5000	39.5000	38.4200	38.4200	-4.665%	34	187	-30.141%
2026-05-13	40.3000	40.3000	40.3000	40.3000	-1.946%	2	182	-33.400%
2026-05-12	41.4000	41.4400	41.1000	41.1000	+1.281%	32	182	-34.696%
2026-05-11	40.3800	40.6000	40.3800	40.5800	-0.197%	21	182	-33.859%
2026-05-08	41.4300	41.4300	40.6600	40.6600	-2.890%	4	134	-33.989%
2026-05-07	41.5500	41.8700	41.5500	41.8700	-1.203%	3	132	-35.897%
2026-05-06	42.3800	42.3800	42.3800	42.3800	-3.087%	1	130	-36.668%
2026-05-05	44.2800	44.2800	43.7300	43.7300	-1.420%	15	130	-38.623%
2026-05-01	42.9900	44.3600	42.9900	44.3600	-1.093%	21	119	-39.495%
2026-04-30	46.8100	46.8100	44.8400	44.8500	-7.047%	8	119	-40.156%
2026-04-28	48.4500	48.4500	48.2500	48.2500	+3.341%	2	117	-44.373%
2026-04-27	46.7200	46.7200	46.6900	46.6900	-0.997%	2	117	-42.514%
2026-04-24	48.0000	48.0000	47.1600	47.1600	-3.043%	2	116	-43.087%
2026-04-23	47.9900	48.6400	47.3500	48.6400	+1.102%	3	115	-44.819%
2026-04-22	48.0000	48.1100	48.0000	48.1100	-4.827%	14	114	-44.211%
2026-04-21	50.5500	50.5500	50.5500	50.5500	+3.671%	1	100	-46.904%
2026-04-20	49.2600	49.2600	48.7600	48.7600	+2.094%	61	100	-44.955%
2026-04-17	48.6500	48.6500	47.2500	47.7600	-5.594%	7	46	-43.802%
2026-04-16	50.7800	51.6900	50.5900	50.5900	-1.172%	4	44	-46.946%
2026-04-15	51.3300	51.3300	51.1900	51.1900	-3.306%	3	41	-47.568%
2026-04-14	52.9400	52.9400	52.9400	52.9400	-9.859%	1	39	-49.301%
2026-04-13	58.7100	58.7400	58.7100	58.7300	-2.910%	7	38	-54.299%
2026-04-08	60.4900	60.4900	60.4900	60.4900	-17.092%	31	31	-55.629%
2026-04-01	72.8800	72.9600	72.8800	72.9600	0.000%	2	1	-63.213%

.dark-mode .kzZxnH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kzZxnH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917P700SPY Sep 17 2027 700.00 Put (SPY270917P00700000)option OPRA

SPY20270917P700
SPY Sep 17 2027 700.00 Put (SPY270917P00700000)
option OPRA