Dark

SPY20270617P480
SPY Jun 17 2027 480.00 Put (SPY270617P00480000)
option OPRA

Inactive

Sep 1, 2026

3.45-2.266%(-0.08)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	3.5900	3.5900	3.4500	3.4500	-2.266%	64	368	0.000%
2026-08-27	3.5600	3.5600	3.5300	3.5300	-11.083%	80	366	-2.266%
2026-08-24	3.9700	3.9700	3.9700	3.9700	+1.018%	1	384	-13.098%
2026-08-21	3.9300	3.9300	3.9300	3.9300	-3.202%	10	384	-12.214%
2026-08-20	4.0600	4.0600	4.0600	4.0600	+2.785%	3	374	-15.025%
2026-08-19	3.9900	3.9900	3.9500	3.9500	-4.819%	19	374	-12.658%
2026-08-18	4.2000	4.2000	4.1500	4.1500	+0.973%	4	392	-16.867%
2026-08-17	4.1100	4.1100	4.1000	4.1100	+5.115%	19	389	-16.058%
2026-08-14	3.9100	3.9100	3.9100	3.9100	-3.931%	1	370	-11.765%
2026-08-10	4.0700	4.0700	4.0700	4.0700	-1.453%	15	371	-15.233%
2026-08-05	4.1700	4.1800	4.1300	4.1300	-1.667%	99	368	-16.465%
2026-08-04	4.3800	4.3800	4.2000	4.2000	-15.832%	99	417	-17.857%
2026-07-31	4.9900	4.9900	4.9900	4.9900	-8.103%	1	338	-30.862%
2026-07-17	5.4300	5.4300	5.4300	5.4300	+4.223%	407	338	-36.464%
2026-07-16	5.2100	5.2100	5.2100	5.2100	+4.200%	1	670	-33.781%
2026-07-15	5.0000	5.0000	5.0000	5.0000	-4.215%	5	669	-31.000%
2026-07-13	5.2200	5.2200	5.2200	5.2200	-3.333%	1	669	-33.908%
2026-07-07	5.4200	5.4200	5.4000	5.4000	+0.372%	2	670	-36.111%
2026-07-01	5.3800	5.3800	5.3800	5.3800	+1.318%	10	672	-35.874%
2026-06-30	5.3100	5.3100	5.3100	5.3100	-3.804%	1	672	-35.028%
2026-06-29	5.6100	5.6600	5.5200	5.5200	-7.227%	62	672	-37.500%
2026-06-26	6.0100	6.0100	5.8700	5.9500	-4.032%	21	693	-42.017%
2026-06-23	6.2000	6.2000	6.2000	6.2000	+5.442%	2	713	-44.355%
2026-06-18	5.9500	5.9500	5.8800	5.8800	-1.010%	2	718	-41.327%
2026-06-17	5.8000	6.0400	5.8000	5.9400	+3.846%	7	718	-41.919%
2026-06-16	5.5800	5.7200	5.5800	5.7200	+0.351%	3	718	-39.685%
2026-06-15	5.6700	5.7000	5.6000	5.7000	-12.173%	86	675	-39.474%
2026-06-11	6.4900	6.4900	6.4900	6.4900	+2.366%	2	675	-46.841%
2026-06-08	6.0900	6.3500	6.0900	6.3400	+4.793%	7	675	-45.584%
2026-06-03	6.0500	6.0500	6.0500	6.0500	+3.242%	1	673	-42.975%
2026-06-02	5.8600	5.8600	5.8600	5.8600	-0.170%	1	672	-41.126%
2026-05-29	5.8700	5.8700	5.8700	5.8700	-2.492%	10	671	-41.227%
2026-05-28	6.0900	6.0900	6.0200	6.0200	-3.060%	272	678	-42.691%
2026-05-26	6.1200	6.2100	6.1200	6.2100	-1.115%	3	950	-44.444%
2026-05-22	6.2800	6.2800	6.2800	6.2800	-8.321%	2	948	-45.064%
2026-05-18	6.8500	6.8500	6.8500	6.8500	-2.560%	2	946	-49.635%
2026-05-14	7.0300	7.0300	7.0300	7.0300	-4.484%	3	945	-50.925%
2026-05-12	7.3600	7.3600	7.3600	7.3600	+1.798%	5	937	-53.125%
2026-05-07	7.2300	7.2300	7.2300	7.2300	-4.111%	1	937	-52.282%
2026-05-01	7.5400	7.5400	7.5400	7.5400	-1.823%	10	937	-54.244%
2026-04-30	7.6800	7.6800	7.6800	7.6800	-7.692%	35	937	-55.078%
2026-04-28	8.3100	8.3200	8.3100	8.3200	+2.086%	48	937	-58.534%
2026-04-27	8.1100	8.1500	8.1000	8.1500	-3.550%	8	889	-57.669%
2026-04-23	8.4500	8.4500	8.4500	8.4500	+1.930%	1	886	-59.172%
2026-04-22	8.3500	8.3500	8.2900	8.2900	-2.700%	10	886	-58.384%
2026-04-20	8.5200	8.5200	8.5200	8.5200	+1.429%	2	881	-59.507%
2026-04-17	8.3800	8.4000	8.2700	8.4000	-4.977%	171	881	-58.929%
2026-04-15	8.9100	8.9100	8.8400	8.8400	-1.229%	20	812	-60.973%
2026-04-14	9.0000	9.0000	8.8600	8.9500	-3.970%	52	812	-61.453%
2026-04-13	9.7800	9.7800	9.3200	9.3200	-7.631%	63	803	-62.983%
2026-04-09	10.0600	10.0900	10.0600	10.0900	-1.272%	498	745	-65.808%
2026-04-08	10.0000	10.2200	10.0000	10.2200	-14.833%	7	337	-66.243%
2026-04-02	12.3000	12.3000	12.0000	12.0000	-1.072%	32	299	-71.250%
2026-04-01	12.1300	12.1300	12.1300	12.1300	-8.176%	2	299	-71.558%
2026-03-31	14.1000	14.1000	13.2100	13.2100	-17.643%	6	297	-73.883%
2026-03-30	15.4300	16.0400	15.1200	16.0400	+2.821%	9	291	-78.491%
2026-03-27	15.5900	15.6000	15.5900	15.6000	+13.043%	2	284	-77.885%
2026-03-26	13.5000	13.8000	13.5000	13.8000	+4.943%	2	282	-75.000%
2026-03-24	13.5000	13.5000	12.9100	13.1500	+3.137%	4	280	-73.764%
2026-03-23	12.7500	12.7500	12.7500	12.7500	-6.593%	2	278	-72.941%
2026-03-20	13.6500	13.6500	13.6500	13.6500	+4.678%	1	277	-74.725%
2026-03-18	12.6700	13.0400	12.6700	13.0400	+10.042%	11	277	-73.543%
2026-03-16	11.8500	11.8500	11.8500	11.8500	-7.059%	1	276	-70.886%
2026-03-12	12.5200	12.7500	12.5200	12.7500	+7.143%	3	276	-72.941%
2026-03-11	11.9200	11.9200	11.9000	11.9000	+0.422%	2	273	-71.008%
2026-03-10	11.8500	11.8500	11.8500	11.8500	-9.611%	2	275	-70.886%
2026-03-09	13.1100	13.1100	13.1100	13.1100	+1.707%	1	275	-73.684%
2026-03-06	12.2300	12.8900	12.2300	12.8900	+11.505%	2	296	-73.235%
2026-03-05	11.5600	11.5600	11.5600	11.5600	+9.366%	4	297	-70.156%
2026-03-04	11.0000	11.0000	10.5700	10.5700	-17.998%	3	297	-67.360%
2026-03-03	12.5300	12.8900	12.5300	12.8900	+17.395%	56	297	-73.235%
2026-02-27	10.8700	10.9800	10.7500	10.9800	+5.476%	193	297	-68.579%
2026-02-25	10.4100	10.4100	10.4100	10.4100	-6.804%	1	126	-66.859%
2026-02-19	11.1700	11.1700	11.1700	11.1700	+2.760%	9	126	-69.114%
2026-02-17	10.8700	10.8700	10.8700	10.8700	+6.360%	3	117	-68.261%
2026-02-12	10.2500	10.2500	10.2200	10.2200	+3.128%	13	114	-66.243%
2026-02-09	9.9300	9.9300	9.9100	9.9100	-12.917%	33	101	-65.187%
2026-02-05	11.3800	11.3800	11.3800	11.3800	+17.199%	4	68	-69.684%
2026-01-26	9.7100	9.7100	9.7100	9.7100	-2.018%	1	70	-64.470%
2026-01-22	9.8700	9.9100	9.8700	9.9100	-0.801%	4	69	-65.187%
2026-01-21	10.8100	10.8100	9.9900	9.9900	+1.113%	6	65	-65.465%
2026-01-16	9.9000	9.9000	9.8800	9.8800	-2.947%	2	62	-65.081%
2026-01-07	10.1800	10.1800	10.1800	10.1800	0.000%	1	62	-66.110%
2026-01-05	10.2200	10.2200	10.1400	10.1800	-0.586%	3	61	-66.110%
2026-01-02	10.2400	10.2400	10.2400	10.2400	-2.662%	2	61	-66.309%
2025-12-31	10.5200	10.5200	10.5200	10.5200	+4.885%	2	57	-67.205%
2025-12-30	10.0200	10.0300	10.0200	10.0300	0.000%	4	57	-65.603%
2025-12-29	10.0300	10.0300	10.0300	10.0300	-0.889%	1	53	-65.603%
2025-12-26	10.1200	10.1200	10.1200	10.1200	+0.198%	2	52	-65.909%
2025-12-24	10.1200	10.1600	10.1000	10.1000	-0.980%	5	48	-65.842%
2025-12-23	10.2000	10.2000	10.2000	10.2000	-1.067%	5	48	-66.176%
2025-12-22	10.3300	10.3300	10.3100	10.3100	-10.035%	11	43	-66.537%
2025-12-18	11.4600	11.4600	11.4600	11.4600	-3.291%	15	39	-69.895%
2025-12-12	11.8500	11.8500	11.8500	11.8500	+3.856%	1	24	-70.886%
2025-12-08	11.4100	11.4100	11.4100	11.4100	-2.645%	10	23	-69.763%
2025-12-04	11.7200	11.7200	11.7200	11.7200	+0.515%	3	13	-70.563%
2025-12-03	11.6600	11.6600	11.6600	11.6600	-3.237%	2	11	-70.412%
2025-11-28	12.0500	12.0500	12.0500	12.0500	-6.226%	1	9	-71.369%
2025-11-25	12.8500	12.8500	12.8500	12.8500	-9.698%	2	9	-73.152%
2025-11-24	14.3800	14.3800	14.2300	14.2300	+3.116%	4	9	-75.755%
2025-11-14	13.8000	13.8000	13.8000	13.8000	-3.361%	2	7	-75.000%
2025-11-07	13.8800	14.2900	13.7900	14.2800	+16.003%	6	5	-75.840%
2025-10-31	12.1800	12.3100	12.1800	12.3100	+4.234%	2	4	-71.974%
2025-10-30	11.7700	11.9100	11.7100	11.8100	0.000%	5	5	-70.787%

.dark-mode .sqqhx4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqqhx4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P480SPY Jun 17 2027 480.00 Put (SPY270617P00480000)option OPRA

SPY20270617P480
SPY Jun 17 2027 480.00 Put (SPY270617P00480000)
option OPRA