Dark

SPY20270617P490
SPY Jun 17 2027 490.00 Put (SPY270617P00490000)
option OPRA

EOD

Jul 27, 2026

5.82+1.926%(+0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.8200	5.8200	5.8200	5.8200	+1.926%	4	560	0.000%
2026-07-20	5.7100	5.7100	5.7100	5.7100	-5.464%	2	556	+1.926%
2026-07-17	5.9800	6.0400	5.9800	6.0400	+11.029%	6	556	-3.642%
2026-07-13	5.4400	5.4400	5.4400	5.4400	+0.555%	1	551	+6.985%
2026-07-10	5.4100	5.4100	5.4100	5.4100	-1.993%	1	550	+7.579%
2026-07-09	5.5200	5.5200	5.5200	5.5200	-4.991%	3	550	+5.435%
2026-07-07	5.8100	5.8100	5.8100	5.8100	+5.254%	15	568	+0.172%
2026-07-06	5.5700	5.5700	5.5200	5.5200	-2.473%	3	568	+5.435%
2026-07-02	5.6600	5.6600	5.6600	5.6600	-0.702%	1	568	+2.827%
2026-06-30	5.7000	5.7000	5.7000	5.7000	-9.380%	1	568	+2.105%
2026-06-18	6.3600	6.3600	6.2900	6.2900	+3.967%	3	565	-7.472%
2026-06-15	6.1200	6.1200	6.0500	6.0500	-13.818%	18	565	-3.802%
2026-06-11	7.5500	7.5500	7.0200	7.0200	-2.228%	2	565	-17.094%
2026-06-09	7.6500	7.8800	7.1800	7.1800	+10.462%	3	563	-18.942%
2026-06-03	6.4700	6.5000	6.4700	6.5000	+3.503%	2	564	-10.462%
2026-06-02	6.2800	6.2800	6.2800	6.2800	+0.159%	1	563	-7.325%
2026-06-01	6.1900	6.2700	6.1900	6.2700	+0.320%	81	562	-7.177%
2026-05-29	6.2500	6.2800	6.2500	6.2500	-7.270%	17	639	-6.880%
2026-05-26	6.5500	6.7400	6.5500	6.7400	-7.418%	39	628	-13.650%
2026-05-20	7.2800	7.2800	7.2800	7.2800	-3.704%	20	594	-20.055%
2026-05-19	7.3700	7.5600	7.3700	7.5600	+2.717%	2	600	-23.016%
2026-05-18	7.3600	7.3600	7.3600	7.3600	-2.646%	15	600	-20.924%
2026-05-15	7.7600	7.7600	7.5600	7.5600	+2.997%	22	600	-23.016%
2026-05-14	7.3400	7.3400	7.3400	7.3400	-5.168%	2	588	-20.708%
2026-05-12	7.7400	7.7400	7.7400	7.7400	-2.273%	1	589	-24.806%
2026-05-07	7.9200	7.9200	7.9200	7.9200	-1.000%	1	589	-26.515%
2026-05-06	8.0000	8.0000	8.0000	8.0000	-3.148%	5	589	-27.250%
2026-05-05	8.2600	8.2600	8.2600	8.2600	+0.732%	1	584	-29.540%
2026-05-01	8.1000	8.2000	8.1000	8.2000	-2.844%	2	582	-29.024%
2026-04-30	8.4400	8.4400	8.4400	8.4400	-6.430%	10	582	-31.043%
2026-04-28	9.0200	9.0200	9.0200	9.0200	+3.797%	20	582	-35.477%
2026-04-24	8.7500	8.7500	8.6800	8.6900	-3.013%	20	582	-33.026%
2026-04-22	9.0700	9.0700	8.9500	8.9600	-2.077%	4	594	-35.045%
2026-04-20	9.1500	9.1500	9.1500	9.1500	+2.925%	120	596	-36.393%
2026-04-17	8.9700	8.9700	8.8600	8.8900	-5.926%	484	476	-34.533%
2026-04-16	9.5900	9.5900	9.4500	9.4500	-1.665%	11	300	-38.413%
2026-04-15	9.5800	9.6100	9.5800	9.6100	-1.233%	75	299	-39.438%
2026-04-14	9.6000	9.7300	9.6000	9.7300	-5.442%	40	299	-40.185%
2026-04-10	10.2900	10.2900	10.2900	10.2900	-2.372%	1	274	-43.440%
2026-04-08	10.5400	10.5400	10.5400	10.5400	-19.665%	25	274	-44.782%
2026-04-07	13.1200	13.1200	13.1200	13.1200	+4.459%	5	274	-55.640%
2026-04-06	12.3700	12.6100	12.3600	12.5600	-4.704%	27	269	-53.662%
2026-04-02	13.3200	13.3200	13.1800	13.1800	-0.603%	4	267	-55.842%
2026-04-01	13.2600	13.2600	13.2600	13.2600	-23.573%	9	267	-56.109%
2026-03-30	16.2000	17.3500	16.2000	17.3500	+3.090%	2	267	-66.455%
2026-03-27	16.8300	16.8300	16.8300	16.8300	+11.383%	14	268	-65.419%
2026-03-26	14.3500	15.1100	14.3500	15.1100	+11.513%	2	254	-61.482%
2026-03-25	13.5500	13.5500	13.5500	13.5500	-5.245%	1	253	-57.048%
2026-03-24	14.3300	14.3300	14.2100	14.3000	+3.698%	102	253	-59.301%
2026-03-23	13.7900	13.7900	13.7900	13.7900	-3.701%	1	178	-57.796%
2026-03-20	14.3500	14.3500	14.3200	14.3200	+3.994%	51	179	-59.358%
2026-03-19	14.3400	14.3400	13.7700	13.7700	-0.935%	15	180	-57.734%
2026-03-18	13.9000	13.9000	13.9000	13.9000	+9.277%	10	165	-58.129%
2026-03-16	12.7200	12.7200	12.7200	12.7200	-10.549%	20	156	-54.245%
2026-03-13	14.2200	14.2200	14.2200	14.2200	+12.947%	12	136	-59.072%
2026-03-11	12.5900	12.5900	12.5900	12.5900	-3.599%	1	124	-53.773%
2026-03-06	13.1000	13.1000	13.0600	13.0600	+6.612%	2	123	-55.436%
2026-03-05	12.2500	12.2500	12.2500	12.2500	+6.522%	1	124	-52.490%
2026-03-04	11.5000	11.5000	11.5000	11.5000	-12.879%	2	124	-49.391%
2026-03-03	13.0000	13.2000	13.0000	13.2000	+14.983%	4	125	-55.909%
2026-02-24	11.5400	11.5400	11.4800	11.4800	+0.790%	2	121	-49.303%
2026-02-20	11.3900	11.3900	11.3900	11.3900	-8.880%	1	121	-48.903%
2026-02-13	12.3000	12.5000	12.3000	12.5000	+13.122%	3	117	-53.440%
2026-02-11	11.0500	11.0500	11.0500	11.0500	-11.741%	1	117	-47.330%
2026-02-05	11.9500	12.5200	11.9500	12.5200	+19.238%	3	117	-53.514%
2026-02-02	10.5000	10.5000	10.5000	10.5000	-5.576%	1	116	-44.571%
2026-01-29	11.1200	11.1200	11.1200	11.1200	+4.906%	1	116	-47.662%
2026-01-28	10.6000	10.6000	10.6000	10.6000	-8.699%	2	116	-45.094%
2026-01-21	11.2900	11.6100	11.2900	11.6100	-2.845%	3	115	-49.871%
2026-01-20	11.9500	11.9500	11.9500	11.9500	+13.056%	1	116	-51.297%
2026-01-15	10.5700	10.5700	10.5700	10.5700	-5.541%	1	115	-44.939%
2026-01-14	11.1900	11.1900	11.1900	11.1900	+6.268%	1	115	-47.989%
2026-01-13	10.5900	10.5900	10.5300	10.5300	-0.754%	12	115	-44.729%
2026-01-12	10.6100	10.6100	10.6100	10.6100	-4.672%	3	120	-45.146%
2025-12-31	11.1300	11.1300	11.1300	11.1300	-10.817%	10	117	-47.709%
2025-12-09	12.4800	12.4800	12.4800	12.4800	-0.478%	1	117	-53.365%
2025-12-03	12.5300	12.5400	12.5300	12.5400	-25.755%	10	116	-53.589%
2025-11-20	16.8600	17.2600	16.8600	16.8900	+2.364%	10	116	-65.542%
2025-11-18	16.5000	16.5000	16.5000	16.5000	+7.212%	5	114	-64.727%
2025-11-07	15.3900	15.3900	15.3900	15.3900	0.000%	109	109	-62.183%

.dark-mode .fSM29z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fSM29z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P490SPY Jun 17 2027 490.00 Put (SPY270617P00490000)option OPRA

SPY20270617P490
SPY Jun 17 2027 490.00 Put (SPY270617P00490000)
option OPRA