Dark

SPY20270617P540
SPY Jun 17 2027 540.00 Put (SPY270617P00540000)
option OPRA

EOD

Jul 27, 2026

8.73+6.463%(+0.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.7300	8.7300	8.7300	8.7300	+6.463%	2	2,891	0.000%
2026-07-24	8.6700	8.6700	8.1900	8.2000	-6.606%	72	2,891	+6.463%
2026-07-23	8.7800	9.1200	8.7800	8.7800	+8.395%	35	2,961	-0.569%
2026-07-22	8.1000	8.1000	8.1000	8.1000	-5.374%	2	2,994	+7.778%
2026-07-20	8.1900	8.5600	8.1900	8.5600	-2.283%	2	2,994	+1.986%
2026-07-17	8.7600	8.7600	8.7600	8.7600	+6.440%	2	2,995	-0.342%
2026-07-16	7.8400	8.2300	7.8000	8.2300	+4.574%	158	2,999	+6.075%
2026-07-15	7.8000	7.8700	7.8000	7.8700	-3.790%	22	2,843	+10.928%
2026-07-13	7.9400	8.1800	7.9400	8.1800	+4.204%	6	2,849	+6.724%
2026-07-10	7.8500	7.8500	7.8500	7.8500	-5.079%	1	2,845	+11.210%
2026-07-08	8.2700	8.2700	8.2700	8.2700	+1.722%	10	2,845	+5.562%
2026-07-07	8.1500	8.1800	8.1300	8.1300	-4.353%	31	2,835	+7.380%
2026-07-02	8.2700	8.5000	8.0800	8.5000	+2.906%	12	2,811	+2.706%
2026-07-01	8.6100	8.6100	8.1300	8.2600	+0.365%	25	2,811	+5.690%
2026-06-30	8.3800	8.4600	8.2300	8.2300	-9.560%	5	2,809	+6.075%
2026-06-29	9.1000	9.1000	9.1000	9.1000	-1.087%	4	2,810	-4.066%
2026-06-26	9.4600	9.4600	9.2000	9.2000	-4.167%	194	2,810	-5.109%
2026-06-25	9.4700	9.6000	9.3400	9.6000	-2.538%	287	2,741	-9.062%
2026-06-24	9.6100	9.8500	9.2700	9.8500	+1.026%	16	2,455	-11.371%
2026-06-23	9.8000	9.8000	9.5500	9.7500	+7.735%	3	2,440	-10.462%
2026-06-22	9.0500	9.0500	9.0500	9.0500	-0.110%	1	2,438	-3.536%
2026-06-18	9.0600	9.0600	9.0600	9.0600	+1.912%	25	2,313	-3.642%
2026-06-17	8.8900	8.8900	8.8900	8.8900	+0.680%	100	2,313	-1.800%
2026-06-16	8.8300	8.8300	8.8300	8.8300	+1.378%	10	2,313	-1.133%
2026-06-15	8.7500	8.8900	8.7100	8.7100	-15.355%	263	2,080	+0.230%
2026-06-11	11.0200	11.2800	10.2900	10.2900	-7.464%	31	2,080	-15.160%
2026-06-10	11.1200	11.1200	11.1200	11.1200	+0.542%	10	2,086	-21.493%
2026-06-09	11.1500	11.1500	11.0500	11.0600	+12.627%	21	2,076	-21.067%
2026-06-08	9.6000	9.8200	9.6000	9.8200	-7.793%	11	2,056	-11.100%
2026-06-05	9.4000	10.6500	9.4000	10.6500	+13.177%	76	2,049	-18.028%
2026-06-03	9.3500	9.4100	9.3500	9.4100	+3.863%	7	1,994	-7.226%
2026-06-01	9.0600	9.0600	9.0600	9.0600	+0.332%	10	1,990	-3.642%
2026-05-29	9.0700	9.1100	9.0300	9.0300	-2.903%	17	1,980	-3.322%
2026-05-28	9.3000	9.3000	9.3000	9.3000	-3.627%	2	1,964	-6.129%
2026-05-26	9.6200	9.6500	9.6200	9.6500	-0.618%	75	1,962	-9.534%
2026-05-22	9.8900	9.8900	9.7100	9.7100	-9.167%	2	1,887	-10.093%
2026-05-18	10.6900	10.6900	10.6900	10.6900	-1.837%	1	1,887	-18.335%
2026-05-15	10.8900	10.8900	10.8900	10.8900	+1.966%	10	1,887	-19.835%
2026-05-14	10.6800	10.6800	10.6800	10.6800	-1.928%	1	1,876	-18.258%
2026-05-13	11.0100	11.0100	10.8900	10.8900	-0.820%	2	1,877	-19.835%
2026-05-11	10.9800	10.9800	10.9800	10.9800	-1.081%	1	1,877	-20.492%
2026-05-08	11.2500	11.2500	11.1000	11.1000	-3.226%	218	1,877	-21.351%
2026-05-07	11.3100	11.4700	11.3100	11.4700	-4.177%	221	1,722	-23.888%
2026-05-05	12.0200	12.0200	11.9700	11.9700	-4.622%	8	1,520	-27.068%
2026-05-04	12.5900	12.5900	12.5400	12.5500	+5.729%	29	1,512	-30.438%
2026-05-01	11.6000	12.0100	11.6000	11.8700	-2.305%	492	1,308	-26.453%
2026-04-30	12.1500	12.1500	12.1500	12.1500	-7.393%	8	1,308	-28.148%
2026-04-28	13.3100	13.3100	13.1200	13.1200	+3.470%	3	1,308	-33.460%
2026-04-27	12.6800	12.6800	12.6800	12.6800	-0.705%	1	1,305	-31.151%
2026-04-24	12.7700	12.7700	12.7700	12.7700	-2.816%	2	1,305	-31.637%
2026-04-22	13.1400	13.1400	13.1400	13.1400	-2.159%	10	1,307	-33.562%
2026-04-20	13.4000	13.4300	13.3900	13.4300	+1.820%	4	1,307	-34.996%
2026-04-17	13.2400	13.2400	12.9500	13.1900	-4.003%	207	1,303	-33.813%
2026-04-16	14.0900	14.0900	13.7400	13.7400	-1.717%	15	1,320	-36.463%
2026-04-15	14.0000	14.0000	13.9800	13.9800	-2.714%	2	1,323	-37.554%
2026-04-14	14.4100	14.4100	14.2300	14.3700	-5.770%	10	1,321	-39.248%
2026-04-13	15.8900	15.8900	15.1600	15.2500	-8.792%	19	1,316	-42.754%
2026-04-08	16.6600	16.8000	16.6600	16.7200	-23.792%	31	1,300	-47.787%
2026-03-31	21.9400	21.9400	21.9400	21.9400	-15.060%	1	1,287	-60.210%
2026-03-30	24.8300	25.8300	24.8300	25.8300	+5.601%	50	1,287	-66.202%
2026-03-27	24.0300	24.4600	24.0300	24.4600	+6.487%	5	1,257	-64.309%
2026-03-26	21.5700	22.9700	21.5700	22.9700	+4.742%	16	1,252	-61.994%
2026-03-24	21.9300	21.9300	21.9300	21.9300	+6.302%	1	1,240	-60.192%
2026-03-23	20.4500	20.6300	20.0700	20.6300	-9.913%	6	1,240	-57.683%
2026-03-20	22.9000	22.9000	22.9000	22.9000	+22.854%	1	1,239	-61.878%
2026-03-11	18.6500	18.6500	18.6400	18.6400	-11.449%	4	1,239	-53.165%
2026-03-09	21.0500	21.0500	21.0500	21.0500	+7.453%	2	1,239	-58.527%
2026-03-06	19.5900	19.5900	19.5900	19.5900	+9.933%	2	1,239	-55.436%
2026-03-05	18.7000	18.7000	17.8200	17.8200	+0.056%	5	1,239	-51.010%
2026-03-03	19.7600	19.7600	17.8100	17.8100	+11.452%	212	1,236	-50.983%
2026-02-25	15.9800	15.9800	15.9800	15.9800	-4.024%	8	1,024	-45.369%
2026-02-20	16.6500	16.6500	16.6500	16.6500	-4.748%	6	1,024	-47.568%
2026-02-04	17.4800	17.4800	17.4800	17.4800	+2.462%	2	1,018	-50.057%
2026-01-29	17.0600	17.0600	17.0600	17.0600	+9.079%	1	1,017	-48.828%
2026-01-28	15.6400	15.6400	15.6400	15.6400	+1.034%	25	1,018	-44.182%
2026-01-27	15.4800	15.4800	15.4800	15.4800	-0.450%	1	1,018	-43.605%
2026-01-22	15.5500	15.5500	15.5500	15.5500	-0.639%	17	1,017	-43.859%
2026-01-16	15.6600	15.6600	15.6500	15.6500	-5.152%	20	1,017	-44.217%
2026-01-14	16.5000	16.5000	16.5000	16.5000	+6.520%	1	1,017	-47.091%
2026-01-12	15.5700	15.5700	15.4900	15.4900	-4.501%	75	1,016	-43.641%
2026-01-08	16.2200	16.2200	16.2200	16.2200	-0.123%	1	1,016	-46.178%
2026-01-05	16.2500	16.2500	16.2400	16.2400	-3.563%	6	1,015	-46.244%
2025-12-31	16.8400	16.8400	16.8400	16.8400	+4.661%	20	1,015	-48.159%
2025-12-30	16.0900	16.0900	16.0900	16.0900	-11.105%	1	1,015	-45.743%
2025-12-18	18.1000	18.1000	18.1000	18.1000	-2.215%	8	1,015	-51.768%
2025-12-16	18.5100	18.5100	18.5100	18.5100	+5.711%	1,000	1,007	-52.836%
2025-12-11	17.5100	17.5100	17.5100	17.5100	-1.850%	4	259	-50.143%
2025-12-05	17.8400	17.8400	17.8400	17.8400	-5.708%	2	255	-51.065%
2025-12-02	18.8700	18.9200	18.8700	18.9200	-9.603%	2	255	-53.858%
2025-11-25	20.9300	20.9300	20.9300	20.9300	-2.151%	1	256	-58.290%
2025-11-24	21.4800	21.4800	21.3900	21.3900	+5.577%	3	256	-59.187%
2025-11-20	20.2600	20.2600	20.2600	20.2600	-10.075%	2	254	-56.910%
2025-11-19	22.5200	22.5300	22.4900	22.5300	-2.214%	12	252	-61.252%
2025-11-18	23.0400	23.0400	23.0400	23.0400	+3.365%	1	251	-62.109%
2025-11-07	22.2900	22.2900	22.2900	22.2900	+24.109%	250	250	-60.834%
2025-10-27	17.9600	17.9600	17.9600	17.9600	0.000%	2	2	-51.392%

.dark-mode .RLPhP7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RLPhP7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P540SPY Jun 17 2027 540.00 Put (SPY270617P00540000)option OPRA

SPY20270617P540
SPY Jun 17 2027 540.00 Put (SPY270617P00540000)
option OPRA