Dark

SPY20270617P400
SPY Jun 17 2027 400.00 Put (SPY270617P00400000)
option OPRA

EOD

Jul 27, 2026

2.97-4.502%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.9700	2.9700	2.9700	2.9700	-4.502%	1	4,378	0.000%
2026-07-24	3.0900	3.1100	3.0900	3.1100	-2.813%	2	4,377	-4.502%
2026-07-23	3.2500	3.2500	3.2000	3.2000	+4.575%	2	4,378	-7.188%
2026-07-20	3.0000	3.0600	3.0000	3.0600	+2.341%	2	4,376	-2.941%
2026-07-16	2.8900	2.9900	2.8700	2.9900	+3.460%	4	4,377	-0.669%
2026-07-15	2.9900	2.9900	2.8900	2.8900	-1.701%	5	4,377	+2.768%
2026-07-13	2.9400	2.9400	2.9400	2.9400	+2.083%	10	4,372	+1.020%
2026-07-10	2.9200	2.9200	2.8800	2.8800	-2.041%	7	4,372	+3.125%
2026-07-09	2.9700	2.9700	2.9300	2.9400	-8.125%	8	4,373	+1.020%
2026-07-08	3.1400	3.2000	3.1400	3.2000	+7.023%	5	4,374	-7.188%
2026-07-07	3.0300	3.0300	2.9900	2.9900	+1.356%	3	4,378	-0.669%
2026-07-06	2.9600	2.9600	2.9500	2.9500	-2.640%	2	4,379	+0.678%
2026-07-01	3.0300	3.0300	3.0300	3.0300	+0.331%	10	4,377	-1.980%
2026-06-30	3.0400	3.0400	3.0200	3.0200	-3.205%	11	4,377	-1.656%
2026-06-29	3.1200	3.1200	3.1200	3.1200	-6.024%	45	4,378	-4.808%
2026-06-25	3.3600	3.3600	3.3200	3.3200	-4.598%	16	4,378	-10.542%
2026-06-24	3.4800	3.4800	3.4800	3.4800	+2.959%	3	4,378	-14.655%
2026-06-22	3.2500	3.3800	3.2500	3.3800	-0.880%	1,004	4,378	-12.130%
2026-06-18	3.4000	3.4100	3.4000	3.4100	-4.482%	6	3,366	-12.903%
2026-06-17	3.5700	3.5700	3.5700	3.5700	+11.215%	5	3,366	-16.807%
2026-06-16	3.2300	3.2300	3.2100	3.2100	-2.134%	3	3,366	-7.477%
2026-06-15	3.2500	3.2800	3.2100	3.2800	-17.172%	23	3,390	-9.451%
2026-06-11	3.9400	3.9600	3.9400	3.9600	+1.538%	5	3,390	-25.000%
2026-06-10	3.8800	3.9100	3.8600	3.9000	+7.735%	11	3,385	-23.846%
2026-06-09	3.3400	3.8200	3.3400	3.6200	+6.471%	27	3,385	-17.956%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-10.053%	1	3,384	-12.647%
2026-06-05	3.4400	3.7800	3.4400	3.7800	+15.244%	23	3,384	-21.429%
2026-06-04	3.4800	3.4800	3.2800	3.2800	-4.928%	15	3,388	-9.451%
2026-06-03	3.4500	3.4500	3.4500	3.4500	+2.985%	1	3,383	-13.913%
2026-06-02	3.3500	3.3500	3.3500	3.3500	+1.515%	1	3,382	-11.343%
2026-06-01	3.3000	3.3000	3.3000	3.3000	0.000%	50	3,381	-10.000%
2026-05-29	3.3600	3.3600	3.3000	3.3000	-4.070%	6	3,331	-10.000%
2026-05-28	3.5200	3.5200	3.4400	3.4400	-3.911%	40	3,330	-13.663%
2026-05-26	3.5300	3.6000	3.5300	3.5800	-1.377%	2,586	3,290	-17.039%
2026-05-22	3.5700	3.6300	3.5700	3.6300	-0.548%	4	1,148	-18.182%
2026-05-21	3.7000	3.7000	3.6500	3.6500	-4.700%	3	1,146	-18.630%
2026-05-20	3.9100	3.9100	3.8300	3.8300	-2.296%	40	1,146	-22.454%
2026-05-19	3.9200	3.9200	3.9200	3.9200	+0.771%	363	1,145	-24.235%
2026-05-18	3.9100	4.0000	3.8900	3.8900	-2.750%	28	1,145	-23.650%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+2.564%	2	1,145	-25.750%
2026-05-14	4.0000	4.0000	3.9000	3.9000	-2.010%	58	776	-23.846%
2026-05-13	4.0000	4.0000	3.9800	3.9800	-2.689%	10	741	-25.377%
2026-05-11	4.0600	4.0900	4.0200	4.0900	+0.491%	92	741	-27.384%
2026-05-08	4.0700	4.0700	4.0700	4.0700	-1.928%	4	704	-27.027%
2026-05-07	4.1200	4.1500	4.1200	4.1500	+0.484%	51	704	-28.434%
2026-05-06	4.1400	4.1400	4.1200	4.1300	-3.730%	454	703	-28.087%
2026-05-05	4.3000	4.3000	4.2900	4.2900	+0.941%	12	280	-30.769%
2026-05-04	4.2500	4.2500	4.2500	4.2500	+0.473%	2	268	-30.118%
2026-05-01	4.2100	4.2300	4.2100	4.2300	-1.856%	10	256	-29.787%
2026-04-30	4.4500	4.4500	4.3000	4.3100	-4.857%	6	256	-31.090%
2026-04-29	4.5400	4.5500	4.5300	4.5300	+1.116%	13	255	-34.437%
2026-04-27	4.4800	4.4800	4.4800	4.4800	-1.322%	2	256	-33.705%
2026-04-24	4.5400	4.5400	4.5400	4.5400	-2.366%	1	254	-34.581%
2026-04-22	4.6500	4.6700	4.6400	4.6500	-3.326%	6	253	-36.129%
2026-04-21	4.6400	4.8100	4.6400	4.8100	+2.340%	43	278	-38.254%
2026-04-20	4.7000	4.7000	4.7000	4.7000	+0.427%	10	278	-36.809%
2026-04-17	4.7000	4.7000	4.6100	4.6800	-3.704%	61	275	-36.538%
2026-04-16	4.9700	4.9700	4.8600	4.8600	-1.018%	12	220	-38.889%
2026-04-15	4.8800	4.9100	4.8800	4.9100	-1.207%	6	219	-39.511%
2026-04-14	4.9700	4.9700	4.9700	4.9700	-3.495%	1	214	-40.241%
2026-04-13	5.3000	5.3000	5.1500	5.1500	-0.387%	13	213	-42.330%
2026-04-10	5.1700	5.1700	5.1700	5.1700	0.000%	1	200	-42.553%
2026-04-09	5.1700	5.1700	5.1700	5.1700	-5.829%	4	199	-42.553%
2026-04-08	5.3200	5.4900	5.3200	5.4900	-14.619%	9	199	-45.902%
2026-04-07	6.2100	6.4300	6.2100	6.4300	+4.894%	20	198	-53.810%
2026-04-06	6.0200	6.1300	6.0200	6.1300	-2.698%	5	198	-51.550%
2026-04-02	6.5100	6.5100	6.3000	6.3000	-16.446%	2	193	-52.857%
2026-03-31	7.5400	7.5400	7.5400	7.5400	-7.028%	5	193	-60.610%
2026-03-30	8.1000	8.2500	8.1000	8.1100	-1.098%	4	188	-63.379%
2026-03-27	8.2000	8.2000	8.2000	8.2000	+11.717%	1	184	-63.780%
2026-03-26	7.2200	7.3400	7.2200	7.3400	+8.100%	5	184	-59.537%
2026-03-23	6.7900	6.7900	6.7900	6.7900	-10.422%	30	179	-56.259%
2026-03-20	7.5800	7.5800	7.5800	7.5800	+21.865%	1	149	-60.818%
2026-03-17	6.2200	6.2200	6.2200	6.2200	-3.266%	1	149	-52.251%
2026-03-10	6.4300	6.4300	6.4300	6.4300	-8.143%	1	149	-53.810%
2026-03-09	7.4600	7.4600	7.0000	7.0000	+5.105%	13	149	-57.571%
2026-03-06	6.6600	6.6600	6.6600	6.6600	+13.073%	1	158	-55.405%
2026-03-04	6.0500	6.0500	5.8900	5.8900	-2.805%	6	157	-49.576%
2026-02-27	6.0600	6.0600	6.0600	6.0600	+5.759%	5	161	-50.990%
2026-02-26	5.7300	5.7300	5.7300	5.7300	-0.348%	4	156	-48.168%
2026-02-24	5.7700	5.7700	5.7500	5.7500	-3.685%	10	159	-48.348%
2026-02-20	6.0000	6.0000	5.9700	5.9700	+3.466%	10	155	-50.251%
2026-02-18	5.7200	5.7700	5.7200	5.7700	-5.255%	12	147	-48.527%
2026-02-17	6.0900	6.0900	6.0900	6.0900	+2.525%	2	146	-51.232%
2026-02-13	5.9500	5.9500	5.9400	5.9400	+8.592%	3	144	-50.000%
2026-02-09	5.5600	5.5600	5.4700	5.4700	-6.814%	6	144	-45.704%
2026-02-05	5.8700	5.8700	5.8700	5.8700	+4.821%	1	139	-49.404%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+5.860%	1	139	-46.964%
2026-01-27	5.2900	5.2900	5.2900	5.2900	-0.564%	4	139	-43.856%
2026-01-23	5.3200	5.3200	5.3200	5.3200	+1.141%	1	139	-44.173%
2026-01-22	5.2600	5.2600	5.2600	5.2600	-9.622%	15	138	-43.536%
2026-01-20	5.8200	5.8200	5.8200	5.8200	+13.010%	4	123	-48.969%
2026-01-12	5.1500	5.1500	5.1500	5.1500	-2.091%	1	119	-42.330%
2026-01-09	5.2600	5.2600	5.2600	5.2600	-2.412%	2	120	-43.536%
2026-01-08	5.3900	5.3900	5.3900	5.3900	-0.370%	3	122	-44.898%
2026-01-06	5.4200	5.4200	5.4100	5.4100	-1.993%	8	119	-45.102%
2025-12-29	5.5200	5.5200	5.5200	5.5200	+1.099%	1	111	-46.196%
2025-12-26	5.4600	5.4600	5.4600	5.4600	-1.444%	4	111	-45.604%
2025-12-22	5.5700	5.5700	5.5400	5.5400	-14.241%	26	107	-46.390%
2025-12-17	6.4900	6.4900	6.4600	6.4600	+3.360%	159	89	-54.025%
2025-12-16	6.4300	6.4500	6.2500	6.2500	-0.478%	7	89	-52.480%
2025-12-12	6.4000	6.4000	6.2400	6.2800	+2.614%	3	82	-52.707%
2025-12-05	6.1200	6.1200	6.1200	6.1200	-6.135%	1	80	-51.471%
2025-12-01	6.3700	6.5200	6.3700	6.5200	-0.761%	12	79	-54.448%
2025-11-28	6.5700	6.5700	6.5700	6.5700	-4.920%	49	67	-54.795%
2025-11-25	6.9100	6.9100	6.9100	6.9100	-20.483%	5	22	-57.019%
2025-11-20	8.6900	8.6900	8.6900	8.6900	+9.722%	6	22	-65.823%
2025-11-19	7.9200	7.9200	7.9200	7.9200	+3.665%	5	16	-62.500%
2025-11-18	7.7500	7.8300	7.6400	7.6400	+5.234%	7	13	-61.126%
2025-11-17	7.2600	7.2600	7.2600	7.2600	+1.255%	1	9	-59.091%
2025-11-13	7.1300	7.1700	7.1300	7.1700	+6.222%	2	9	-58.577%
2025-11-12	6.7500	6.7500	6.7500	6.7500	-2.878%	2	8	-56.000%
2025-11-10	6.9500	6.9500	6.9500	6.9500	-2.525%	1	6	-57.266%
2025-11-07	7.1300	7.1300	7.1300	7.1300	+1.567%	4	5	-58.345%
2025-11-04	7.0200	7.0200	7.0200	7.0200	0.000%	1	1	-57.692%

.dark-mode .XHgXtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHgXtN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P400SPY Jun 17 2027 400.00 Put (SPY270617P00400000)option OPRA

SPY20270617P400
SPY Jun 17 2027 400.00 Put (SPY270617P00400000)
option OPRA