Dark

SPY20270617P530
SPY Jun 17 2027 530.00 Put (SPY270617P00530000)
option OPRA

EOD

Jul 27, 2026

8.02-2.314%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.4400	8.0200	7.4400	8.0200	-2.314%	3	2,071	0.000%
2026-07-23	8.2100	8.2100	8.2100	8.2100	+11.096%	2	2,071	-2.314%
2026-07-21	7.5800	7.5800	7.3900	7.3900	-5.256%	3	2,073	+8.525%
2026-07-17	8.3900	8.3900	7.8000	7.8000	+5.978%	2	2,071	+2.821%
2026-07-16	7.4600	7.4600	7.3600	7.3600	+1.657%	6	2,070	+8.967%
2026-07-15	7.2400	7.2400	7.2400	7.2400	-1.228%	23	2,070	+10.773%
2026-07-10	7.3300	7.3300	7.3300	7.3300	-2.267%	7	2,070	+9.413%
2026-07-09	7.5000	7.5000	7.5000	7.5000	-2.850%	1	2,070	+6.933%
2026-07-08	7.9000	7.9000	7.7200	7.7200	+1.713%	64	2,069	+3.886%
2026-07-07	7.7800	7.7800	7.5900	7.5900	+1.743%	3	2,068	+5.665%
2026-07-06	7.4900	7.4900	7.4500	7.4600	-4.847%	877	2,068	+7.507%
2026-07-02	7.9000	7.9000	7.8400	7.8400	+1.423%	6	2,941	+2.296%
2026-07-01	7.6600	7.7300	7.6600	7.7300	-12.458%	411	2,941	+3.752%
2026-06-26	9.2500	9.2500	8.8300	8.8300	+3.275%	12	2,531	-9.173%
2026-06-25	8.6500	8.6700	8.5500	8.5500	-1.384%	3	2,524	-6.199%
2026-06-24	8.6700	8.6700	8.6700	8.6700	-3.128%	1	2,521	-7.497%
2026-06-23	8.9500	8.9500	8.9500	8.9500	+5.294%	23	2,521	-10.391%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+0.711%	140	2,511	-5.647%
2026-06-18	8.4400	8.4400	8.4400	8.4400	-2.653%	4	2,369	-4.976%
2026-06-17	8.6700	8.6700	8.6700	8.6700	+4.964%	5	2,369	-7.497%
2026-06-16	8.2400	8.2700	8.1700	8.2600	+1.350%	1,000	2,369	-2.906%
2026-06-15	8.2500	8.2500	8.1500	8.1500	-11.892%	10	1,732	-1.595%
2026-06-12	9.1800	9.2500	9.0200	9.2500	-11.058%	40	1,732	-13.297%
2026-06-11	10.4000	10.4000	10.4000	10.4000	+2.161%	15	1,732	-22.885%
2026-06-10	9.5500	10.1800	9.5500	10.1800	-3.048%	32	1,723	-21.218%
2026-06-09	8.7200	10.5000	8.7200	10.5000	+13.883%	8	1,708	-23.619%
2026-06-08	9.2200	9.2200	9.2200	9.2200	-8.532%	15	1,706	-13.015%
2026-06-05	8.7600	10.0800	8.7600	10.0800	+20.430%	15	1,706	-20.437%
2026-06-04	8.6200	8.6200	8.3200	8.3700	-4.343%	30	1,700	-4.182%
2026-06-03	8.7500	8.7500	8.7500	8.7500	+4.043%	25	1,685	-8.343%
2026-06-02	8.4500	8.4500	8.4100	8.4100	+0.478%	50	1,685	-4.637%
2026-06-01	8.3600	8.3700	8.3600	8.3700	+0.722%	5	1,671	-4.182%
2026-05-29	8.3700	8.4100	8.2800	8.3100	-7.871%	762	1,669	-3.490%
2026-05-22	9.0200	9.0200	9.0200	9.0200	-6.914%	3	1,656	-11.086%
2026-05-21	9.6900	9.6900	9.6900	9.6900	+0.207%	1	1,653	-17.234%
2026-05-20	9.8500	9.8500	9.6700	9.6700	-4.916%	2	1,653	-17.063%
2026-05-19	10.1500	10.1700	9.9500	10.1700	+2.108%	7	1,653	-21.141%
2026-05-18	10.1000	10.1500	9.9000	9.9600	-3.019%	155	1,653	-19.478%
2026-05-15	10.3600	10.4000	9.9900	10.2700	+5.550%	21	1,653	-21.908%
2026-05-14	10.0000	10.0000	9.7100	9.7300	-5.899%	3	1,635	-17.575%
2026-05-11	10.3000	10.3400	10.3000	10.3400	+0.682%	11	1,634	-22.437%
2026-05-08	10.2900	10.2900	10.2700	10.2700	-3.659%	6	1,633	-21.908%
2026-05-07	10.5200	10.6600	10.4700	10.6600	-0.837%	260	1,631	-24.765%
2026-05-06	10.8500	10.8500	10.7300	10.7500	-3.501%	21	1,426	-25.395%
2026-05-05	11.1700	11.1700	11.1100	11.1400	+0.906%	871	1,430	-28.007%
2026-05-04	11.1400	11.1400	11.0400	11.0400	+0.272%	177	561	-27.355%
2026-05-01	10.9200	11.0100	10.7500	11.0100	-2.133%	42	561	-27.157%
2026-04-30	11.6700	11.6700	11.2500	11.2500	-5.542%	93	561	-28.711%
2026-04-29	12.1000	12.1000	11.9100	11.9100	-2.297%	20	558	-32.662%
2026-04-28	12.2500	12.3300	12.1900	12.1900	+3.218%	33	577	-34.208%
2026-04-27	11.8900	11.9100	11.8100	11.8100	-2.718%	4	565	-32.091%
2026-04-24	12.1400	12.1400	12.1400	12.1400	-1.621%	10	564	-33.937%
2026-04-23	12.2000	12.3400	12.2000	12.3400	+1.397%	15	564	-35.008%
2026-04-22	12.3200	12.3200	12.1200	12.1700	-3.870%	48	559	-34.100%
2026-04-21	12.2500	12.6600	12.2500	12.6600	+3.011%	32	506	-36.651%
2026-04-17	12.1500	12.2900	12.1500	12.2900	-6.326%	65	506	-34.744%
2026-04-16	12.9500	13.1200	12.9500	13.1200	+0.153%	4	527	-38.872%
2026-04-15	13.1200	13.1600	13.1000	13.1000	-1.355%	30	526	-38.779%
2026-04-14	13.2800	13.2800	13.2800	13.2800	-9.475%	150	523	-39.608%
2026-04-13	14.6700	14.6700	14.6700	14.6700	+1.593%	2	495	-45.331%
2026-04-09	14.4400	14.4400	14.4400	14.4400	-5.621%	7	493	-44.460%
2026-04-08	15.3000	15.3000	15.3000	15.3000	-13.216%	1	491	-47.582%
2026-04-06	17.6800	17.6800	17.6300	17.6300	-5.722%	19	490	-54.509%
2026-04-02	18.7000	18.7000	18.7000	18.7000	-7.288%	1	487	-57.112%
2026-03-31	20.1700	20.1700	20.1700	20.1700	-17.030%	1	487	-60.238%
2026-03-30	23.2900	24.3100	23.0200	24.3100	+3.933%	248	487	-67.009%
2026-03-27	22.1200	23.3900	22.1200	23.3900	+10.122%	14	347	-65.712%
2026-03-26	20.4800	21.2400	20.4800	21.2400	+12.919%	143	333	-62.241%
2026-03-25	18.8100	18.8100	18.8100	18.8100	-1.363%	1	266	-57.363%
2026-03-23	19.0700	19.0700	19.0700	19.0700	-7.830%	25	266	-57.944%
2026-03-20	20.6900	20.6900	20.6900	20.6900	+8.780%	1	254	-61.237%
2026-03-18	18.0100	19.0300	18.0100	19.0200	+8.686%	25	253	-57.834%
2026-03-16	17.5000	17.5000	17.5000	17.5000	-10.210%	10	240	-54.171%
2026-03-13	18.0000	19.4900	18.0000	19.4900	+7.383%	22	240	-58.851%
2026-03-12	18.3000	18.3000	18.1500	18.1500	+5.523%	20	223	-55.813%
2026-03-11	17.2500	17.2500	17.2000	17.2000	+4.242%	20	213	-53.372%
2026-03-10	17.0000	17.0000	16.5000	16.5000	-13.066%	20	219	-51.394%
2026-03-09	19.4000	19.8100	18.9800	18.9800	+7.232%	21	219	-57.745%
2026-03-06	18.4000	18.4000	17.7000	17.7000	+7.927%	21	218	-54.689%
2026-03-05	16.5000	16.5000	16.4000	16.4000	+1.235%	20	217	-51.098%
2026-03-04	16.6000	16.6000	16.2000	16.2000	-2.233%	20	218	-50.494%
2026-03-03	17.7000	17.7000	16.5700	16.5700	+1.656%	33	228	-51.599%
2026-03-02	16.5000	16.5000	16.3000	16.3000	+3.230%	20	214	-50.798%
2026-02-27	16.1500	16.4700	15.7900	15.7900	+3.950%	92	204	-49.208%
2026-02-26	15.6000	15.6000	15.1000	15.1900	-1.171%	20	128	-47.202%
2026-02-20	15.3700	15.3700	15.3700	15.3700	-5.182%	2	120	-47.820%
2026-02-19	15.9700	16.2100	15.9700	16.2100	+1.950%	101	118	-50.524%
2026-02-18	15.8900	15.9000	15.8900	15.9000	+8.904%	2	20	-49.560%
2026-02-09	14.5900	14.6000	14.5900	14.6000	+2.241%	2	18	-45.068%
2026-01-26	14.2800	14.2800	14.2800	14.2800	-9.506%	4	16	-43.838%
2026-01-20	15.7800	15.7800	15.7800	15.7800	+8.305%	2	12	-49.176%
2026-01-16	14.5600	14.5700	14.5600	14.5700	+2.750%	2	10	-44.955%
2026-01-12	14.1700	14.1800	14.1700	14.1800	-5.404%	3	10	-43.441%
2026-01-08	14.9900	14.9900	14.9900	14.9900	-7.583%	1	7	-46.498%
2025-12-11	16.2200	16.2200	16.2200	16.2200	-4.307%	3	6	-50.555%
2025-12-03	16.9500	16.9500	16.9500	16.9500	-3.198%	3	9	-52.684%
2025-11-28	17.5100	17.5100	17.5100	17.5100	-3.526%	2	6	-54.198%
2025-11-10	18.1700	18.1700	18.1100	18.1500	0.000%	4	4	-55.813%

.dark-mode .RWqqp9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWqqp9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P530SPY Jun 17 2027 530.00 Put (SPY270617P00530000)option OPRA

SPY20270617P530
SPY Jun 17 2027 530.00 Put (SPY270617P00530000)
option OPRA