Dark

SPY20270617P525
SPY Jun 17 2027 525.00 Put (SPY270617P00525000)
option OPRA

EOD

Jul 20, 2026

7.34-6.497%(-0.51)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.3800	7.3800	7.3400	7.3400	-6.497%	7	1,769	0.000%
2026-07-17	7.7800	7.8500	7.7800	7.8500	+7.978%	7	1,771	-6.497%
2026-07-15	7.2700	7.2700	7.2700	7.2700	+0.138%	2	1,765	+0.963%
2026-07-14	7.2600	7.2600	7.2600	7.2600	+3.714%	10	1,764	+1.102%
2026-07-10	7.0000	7.0000	7.0000	7.0000	-2.235%	4	1,774	+4.857%
2026-07-09	7.2500	7.2500	7.1600	7.1600	-5.416%	2	1,778	+2.514%
2026-07-08	7.5700	7.5700	7.5700	7.5700	+1.884%	1	1,778	-3.038%
2026-07-07	7.2000	7.4300	7.2000	7.4300	+2.201%	2	1,778	-1.211%
2026-07-06	7.2700	7.2700	7.2700	7.2700	+0.138%	7	1,778	+0.963%
2026-07-01	7.2600	7.2600	7.2600	7.2600	-3.586%	1	1,778	+1.102%
2026-06-30	7.5300	7.5300	7.5300	7.5300	-9.168%	1	1,777	-2.523%
2026-06-26	8.2900	8.2900	8.2900	8.2900	-3.828%	1	1,778	-11.460%
2026-06-23	8.6200	8.6200	8.6200	8.6200	+3.855%	1	1,777	-14.849%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+2.596%	1	1,777	-11.566%
2026-06-18	8.1000	8.1000	8.0900	8.0900	-1.462%	2	1,778	-9.271%
2026-06-17	8.2100	8.2100	8.2100	8.2100	+3.270%	1	1,778	-10.597%
2026-06-16	7.9200	8.0000	7.8800	7.9500	+1.662%	500	1,778	-7.673%
2026-06-15	7.8200	7.8200	7.8200	7.8200	-11.237%	2	1,485	-6.138%
2026-06-12	8.7600	8.8100	8.7600	8.8100	-10.010%	8	1,485	-16.686%
2026-06-11	9.7900	9.7900	9.7900	9.7900	-2.393%	1	1,485	-25.026%
2026-06-10	9.7700	10.0300	9.7700	10.0300	+11.321%	6	1,486	-26.820%
2026-06-09	9.0100	9.0100	9.0100	9.0100	+5.257%	18	1,486	-18.535%
2026-06-08	8.5600	8.5600	8.5600	8.5600	-2.838%	1	1,486	-14.252%
2026-06-05	8.8100	8.8100	8.8100	8.8100	+6.788%	1	1,486	-16.686%
2026-06-03	8.2500	8.2500	8.2500	8.2500	+3.643%	23	1,486	-11.030%
2026-06-01	8.0200	8.0200	7.9600	7.9600	-1.728%	9	1,486	-7.789%
2026-05-29	8.1400	8.1400	8.1000	8.1000	-2.994%	14	1,477	-9.383%
2026-05-28	8.5300	8.5300	8.3500	8.3500	-3.468%	15	1,467	-12.096%
2026-05-27	8.5800	8.6500	8.5800	8.6500	+0.348%	4	1,468	-15.145%
2026-05-26	8.6200	8.6200	8.6200	8.6200	-10.395%	2	1,467	-14.849%
2026-05-19	9.6200	9.6200	9.6200	9.6200	+0.418%	2	1,465	-23.701%
2026-05-18	9.6300	9.7300	9.5800	9.5800	0.000%	6	1,465	-23.382%
2026-05-15	9.5700	9.5800	9.5700	9.5800	+2.350%	4	1,465	-23.382%
2026-05-14	9.7300	9.7300	9.3600	9.3600	-6.958%	12	1,463	-21.581%
2026-05-13	10.0600	10.0600	10.0600	10.0600	+0.500%	1	1,453	-27.038%
2026-05-12	10.1400	10.1400	10.0100	10.0100	+1.418%	3	1,453	-26.673%
2026-05-11	9.8200	9.8700	9.8200	9.8700	-0.804%	51	1,453	-25.633%
2026-05-08	10.0100	10.0100	9.9500	9.9500	-2.737%	2	1,403	-26.231%
2026-05-07	10.1500	10.2400	10.0500	10.2300	+0.196%	59	1,401	-28.250%
2026-05-06	10.2200	10.2200	10.2100	10.2100	-6.244%	5	1,345	-28.110%
2026-05-05	10.7400	10.8900	10.7400	10.8900	-2.156%	2	1,340	-32.599%
2026-05-04	11.1400	11.1400	11.1300	11.1300	+7.849%	4	1,339	-34.052%
2026-05-01	10.5100	10.5100	10.3200	10.3200	-4.533%	708	627	-28.876%
2026-04-30	10.8100	10.8100	10.8100	10.8100	-6.163%	10	627	-32.100%
2026-04-29	11.5200	11.5200	11.5200	11.5200	+0.876%	3	617	-36.285%
2026-04-27	11.4100	11.4200	11.4100	11.4200	-7.903%	300	614	-35.727%
2026-04-21	12.4000	12.4000	12.4000	12.4000	+6.164%	24	368	-40.806%
2026-04-17	11.9100	11.9100	11.5300	11.6800	-4.886%	10	368	-37.158%
2026-04-16	12.4600	12.6700	12.2800	12.2800	-1.603%	30	370	-40.228%
2026-04-15	12.7500	12.7500	12.4600	12.4800	-1.887%	13	364	-41.186%
2026-04-14	12.7800	12.7800	12.7200	12.7200	-7.692%	2	352	-42.296%
2026-04-10	13.7800	13.7800	13.7800	13.7800	-0.792%	1	352	-46.734%
2026-04-09	13.8900	13.8900	13.8900	13.8900	-6.465%	1	351	-47.156%
2026-04-08	14.8500	14.8500	14.8500	14.8500	-14.409%	3	350	-50.572%
2026-04-07	17.6800	17.6800	17.3000	17.3500	+2.906%	44	347	-57.695%
2026-04-06	17.4200	17.4200	16.8600	16.8600	-4.746%	9	303	-56.465%
2026-04-02	19.0400	19.0400	17.4100	17.7000	-2.533%	20	290	-58.531%
2026-04-01	18.0000	18.4200	18.0000	18.1600	-7.157%	3	290	-59.581%
2026-03-31	19.3500	19.5600	19.3500	19.5600	-12.208%	21	289	-62.474%
2026-03-30	22.2800	22.2800	22.2800	22.2800	-1.066%	1	270	-67.056%
2026-03-27	22.3900	22.5200	22.3800	22.5200	+22.192%	27	270	-67.407%
2026-03-25	18.4000	18.4300	18.4000	18.4300	-2.847%	16	244	-60.174%
2026-03-24	19.3000	19.3000	18.5300	18.9700	+3.661%	66	228	-61.307%
2026-03-23	17.7300	18.3000	17.4200	18.3000	+0.329%	23	170	-59.891%
2026-03-19	19.4100	19.4300	18.2400	18.2400	+11.287%	77	151	-59.759%
2026-03-10	16.3900	16.3900	16.3900	16.3900	+4.328%	1	75	-55.217%
2026-02-27	15.7100	15.7100	15.7100	15.7100	+1.617%	1	74	-53.278%
2026-02-23	15.0600	15.4600	15.0600	15.4600	+0.324%	6	73	-52.523%
2026-02-19	15.4100	15.4100	15.4100	15.4100	-3.386%	1	67	-52.369%
2026-02-13	15.9500	15.9500	15.9500	15.9500	+11.383%	2	65	-53.981%
2026-02-11	14.3200	14.3200	14.3200	14.3200	+1.705%	2	65	-48.743%
2026-02-09	14.0500	14.0800	14.0500	14.0800	+1.661%	8	63	-47.869%
2026-02-02	13.8500	13.8500	13.8500	13.8500	-10.645%	1	56	-47.004%
2026-01-20	15.5500	15.5500	15.5000	15.5000	+3.887%	3	55	-52.645%
2026-01-14	14.9200	14.9200	14.9200	14.9200	+6.648%	4	55	-50.804%
2026-01-13	13.9900	13.9900	13.9900	13.9900	-3.049%	1	55	-47.534%
2026-01-05	14.4200	14.4300	14.4200	14.4300	-2.894%	4	50	-49.134%
2026-01-02	14.8600	14.8600	14.8600	14.8600	+3.916%	4	50	-50.606%
2025-12-30	14.3000	14.3000	14.3000	14.3000	-2.389%	1	50	-48.671%
2025-12-29	14.6400	14.6500	14.6400	14.6500	+1.034%	4	51	-49.898%
2025-12-23	14.5000	14.5000	14.5000	14.5000	-1.226%	1	47	-49.379%
2025-12-22	14.7000	14.7000	14.6800	14.6800	-9.662%	5	47	-50.000%
2025-12-10	16.2500	16.2500	16.2500	16.2500	-3.101%	6	44	-54.831%
2025-12-02	16.6000	16.7700	16.6000	16.7700	-1.237%	3	48	-56.231%
2025-12-01	16.4300	16.9800	16.4300	16.9800	-0.644%	5	46	-56.773%
2025-11-26	17.0900	17.0900	17.0900	17.0900	-8.414%	1	41	-57.051%
2025-11-14	18.6600	18.6600	18.6600	18.6600	+8.049%	4	41	-60.665%
2025-11-12	17.2700	17.2700	17.2700	17.2700	0.000%	37	37	-57.499%

.dark-mode .FpHdfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FpHdfS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P525SPY Jun 17 2027 525.00 Put (SPY270617P00525000)option OPRA

SPY20270617P525
SPY Jun 17 2027 525.00 Put (SPY270617P00525000)
option OPRA