Dark

SPY20270917P720
SPY Sep 17 2027 720.00 Put (SPY270917P00720000)
option OPRA

EOD

Sep 10, 2026

31.37+5.092%(+1.52)1,707

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.9500	31.4400	30.9500	31.3700	+5.092%	1,707	2,014	0.000%
2026-09-09	30.3000	30.4000	29.8000	29.8500	+4.480%	9	454	+5.092%
2026-09-08	28.8000	28.8000	28.5700	28.5700	+1.927%	3	451	+9.800%
2026-09-04	27.6300	28.0300	27.6300	28.0300	+1.779%	5	450	+11.916%
2026-09-03	27.5000	27.5400	27.5000	27.5400	-10.613%	3	450	+13.907%
2026-09-01	30.4600	30.8200	30.2100	30.8100	+2.563%	56	451	+1.818%
2026-08-31	30.5200	30.5500	30.0300	30.0400	+0.301%	7	434	+4.427%
2026-08-28	29.9500	30.1600	28.9200	29.9500	-1.155%	8	431	+4.741%
2026-08-27	30.3000	30.3000	30.3000	30.3000	-4.235%	1	430	+3.531%
2026-08-26	31.6400	31.6400	31.6400	31.6400	-0.939%	15	429	-0.853%
2026-08-25	31.9400	31.9400	31.9400	31.9400	-0.746%	6	421	-1.785%
2026-08-24	32.6900	32.6900	32.1800	32.1800	-0.771%	12	415	-2.517%
2026-08-21	32.3900	32.4300	32.3900	32.4300	-0.886%	6	414	-3.269%
2026-08-20	32.7200	32.7200	32.7200	32.7200	+2.925%	1	410	-4.126%
2026-08-19	32.3400	32.3400	31.7900	31.7900	+1.695%	3	409	-1.321%
2026-08-17	31.3000	31.3000	31.2600	31.2600	+0.741%	3	409	+0.352%
2026-08-14	31.0300	31.0300	31.0300	31.0300	+0.356%	1	408	+1.096%
2026-08-13	30.5800	30.9200	30.5800	30.9200	-2.306%	2	408	+1.455%
2026-08-11	31.6500	31.6500	31.6500	31.6500	+0.444%	1	407	-0.885%
2026-08-10	31.3000	31.5300	31.3000	31.5100	+0.095%	25	406	-0.444%
2026-08-07	31.6500	31.6500	31.4800	31.4800	-0.819%	2	408	-0.349%
2026-08-05	31.7400	31.7400	31.7400	31.7400	-0.377%	1	406	-1.166%
2026-08-04	32.7500	32.7500	31.8600	31.8600	-8.264%	6	405	-1.538%
2026-08-03	35.8800	35.8800	34.7300	34.7300	-7.263%	20	399	-9.675%
2026-07-31	38.5600	38.5600	36.8500	37.4500	-9.954%	14	391	-16.235%
2026-07-30	41.4400	41.5900	41.4400	41.5900	-6.749%	5	391	-24.573%
2026-07-29	41.5600	44.6000	41.5600	44.6000	+13.227%	15	390	-29.664%
2026-07-28	39.3900	39.3900	39.3900	39.3900	-2.500%	1	393	-20.360%
2026-07-27	40.1900	40.4000	40.1900	40.4000	-4.941%	2	393	-22.351%
2026-07-23	42.5000	42.5000	42.5000	42.5000	+6.383%	1	393	-26.188%
2026-07-20	39.9500	39.9500	39.9500	39.9500	-0.671%	1	393	-21.477%
2026-07-17	40.2200	40.2200	40.2200	40.2200	+4.468%	5	392	-22.004%
2026-07-16	37.2800	38.5000	37.2800	38.5000	+2.969%	9	392	-18.519%
2026-07-15	37.2000	38.6000	37.2000	37.3900	-2.120%	15	391	-16.101%
2026-07-14	38.2000	38.2000	38.2000	38.2000	-1.648%	3	391	-17.880%
2026-07-13	38.5000	38.8400	38.5000	38.8400	+4.352%	6	391	-19.233%
2026-07-10	37.4000	37.4000	37.2200	37.2200	-2.361%	11	391	-15.717%
2026-07-09	38.4000	38.4000	38.1200	38.1200	-3.249%	25	381	-17.707%
2026-07-07	39.7000	39.7000	38.4000	39.4000	+3.575%	6	401	-20.381%
2026-07-06	38.4400	38.4400	38.0400	38.0400	-7.242%	203	399	-17.534%
2026-07-02	41.0100	41.0100	41.0100	41.0100	+5.832%	25	326	-23.506%
2026-07-01	38.7500	38.7500	38.7500	38.7500	-11.388%	6	326	-19.045%
2026-06-26	43.7300	43.7300	43.7300	43.7300	+5.730%	1	326	-28.264%
2026-06-22	40.4800	41.3600	40.4800	41.3600	+1.373%	3	326	-24.154%
2026-06-18	40.8000	40.8000	40.8000	40.8000	-1.354%	3	309	-23.113%
2026-06-17	41.5500	41.8400	41.3600	41.3600	+4.339%	14	309	-24.154%
2026-06-15	40.0000	40.0000	39.6400	39.6400	-9.374%	10	309	-20.863%
2026-06-12	45.6000	46.1000	43.3600	43.7400	-3.316%	61	309	-28.281%
2026-06-11	49.3100	49.7300	45.2400	45.2400	-8.864%	43	309	-30.659%
2026-06-10	47.0800	49.7500	45.9900	49.6400	+8.266%	65	279	-36.805%
2026-06-09	43.1600	50.7900	42.8800	45.8500	+3.126%	209	258	-31.581%
2026-06-08	43.6200	44.5800	42.7000	44.4600	-3.348%	138	222	-29.442%
2026-06-05	41.4500	46.0000	41.2700	46.0000	+15.723%	64	162	-31.804%
2026-06-04	40.4700	40.4700	39.7500	39.7500	-0.301%	8	170	-21.082%
2026-06-02	40.1400	40.1400	39.8300	39.8700	0.000%	25	162	-21.319%
2026-06-01	39.2800	39.8700	39.2800	39.8700	+0.733%	33	139	-21.319%
2026-05-29	39.8000	39.8000	39.5800	39.5800	-2.102%	4	107	-20.743%
2026-05-28	40.5700	40.5700	40.4300	40.4300	-3.462%	5	104	-22.409%
2026-05-27	41.7600	41.9200	41.7600	41.8800	0.000%	11	103	-25.096%
2026-05-26	42.0000	42.0000	41.8800	41.8800	-3.502%	23	99	-25.096%
2026-05-21	45.4500	45.4500	43.4000	43.4000	-4.342%	3	76	-27.719%
2026-05-20	45.3500	45.3700	45.3000	45.3700	-2.952%	3	76	-30.857%
2026-05-19	46.5000	47.4000	46.2000	46.7500	+1.941%	45	78	-32.898%
2026-05-18	46.2500	47.0500	45.4200	45.8600	0.000%	45	78	-31.596%
2026-05-15	46.8500	46.8500	45.6200	45.8600	+3.033%	13	78	-31.596%
2026-05-14	45.1000	45.1000	44.5100	44.5100	-1.722%	2	70	-29.521%
2026-05-13	46.1700	46.1700	45.2900	45.2900	-2.915%	6	69	-30.735%
2026-05-12	46.9800	48.7500	46.6500	46.6500	+1.413%	16	69	-32.755%
2026-05-11	46.0000	46.0000	46.0000	46.0000	-2.086%	1	69	-31.804%
2026-05-08	47.2900	47.2900	46.8900	46.9800	-1.757%	9	69	-33.227%
2026-05-07	46.9300	48.3400	46.9300	47.8200	+0.462%	55	68	-34.400%
2026-05-06	48.5400	48.6000	47.6000	47.6000	-5.462%	18	50	-34.097%
2026-05-05	50.3500	50.6300	49.8200	50.3500	-5.000%	30	44	-37.696%
2026-05-04	53.0000	53.0000	53.0000	53.0000	+3.657%	2	25	-40.811%
2026-05-01	50.1600	51.1300	49.7000	51.1300	-0.370%	10	23	-38.647%
2026-04-30	51.3700	51.3700	51.3200	51.3200	-4.627%	4	23	-38.874%
2026-04-27	53.8100	53.8100	53.8100	53.8100	-4.184%	1	22	-41.702%
2026-04-20	56.2200	56.2200	56.1600	56.1600	-3.588%	10	21	-44.142%
2026-04-16	59.0300	59.1000	58.2000	58.2500	-16.464%	11	11	-46.146%
2026-04-08	69.7300	69.7300	69.7300	69.7300	-21.528%	1	2	-55.012%
2026-03-26	88.2900	88.8600	88.2900	88.8600	0.000%	2	1	-64.697%

.dark-mode .FkSJS8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FkSJS8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917P720SPY Sep 17 2027 720.00 Put (SPY270917P00720000)option OPRA

SPY20270917P720
SPY Sep 17 2027 720.00 Put (SPY270917P00720000)
option OPRA