Dark

SPY20270617P545
SPY Jun 17 2027 545.00 Put (SPY270617P00545000)
option OPRA

EOD

Jul 24, 2026

8.75-2.016%(-0.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.0700	9.0700	8.7500	8.7500	-2.016%	4	3,513	0.000%
2026-07-23	8.9300	8.9300	8.9300	8.9300	+5.556%	1	3,513	-2.016%
2026-07-22	8.4100	8.4600	8.4100	8.4600	-1.742%	2	3,513	+3.428%
2026-07-20	8.6100	8.6100	8.6100	8.6100	-5.281%	2	3,514	+1.626%
2026-07-17	9.0900	9.0900	9.0900	9.0900	+8.343%	2	3,516	-3.740%
2026-07-06	8.3900	8.3900	8.3900	8.3900	-0.474%	1	3,518	+4.291%
2026-07-01	8.4300	8.4300	8.4300	8.4300	-13.361%	5	3,517	+3.796%
2026-06-26	9.7300	9.7300	9.7300	9.7300	-5.626%	1	3,517	-10.072%
2026-06-24	10.0500	10.3100	9.9800	10.3100	+1.877%	3	3,517	-15.131%
2026-06-23	10.3200	10.3200	10.1200	10.1200	+5.858%	16	3,514	-13.538%
2026-06-22	9.2000	9.5600	9.2000	9.5600	+4.710%	637	3,507	-8.473%
2026-06-15	9.1300	9.1300	9.1300	9.1300	-21.429%	5	3,077	-4.162%
2026-06-10	11.5700	11.6200	11.5700	11.6200	+13.477%	4	3,077	-24.699%
2026-06-08	10.2900	10.2900	10.2400	10.2400	-6.740%	32	3,075	-14.551%
2026-06-05	9.9400	10.9800	9.9400	10.9800	+16.437%	14	3,065	-20.310%
2026-06-02	9.4300	9.4300	9.4300	9.4300	+0.964%	3	3,055	-7.211%
2026-06-01	9.3700	9.4000	9.3400	9.3400	+0.538%	5	3,052	-6.317%
2026-05-29	9.2900	9.2900	9.2900	9.2900	-3.430%	1	3,048	-5.813%
2026-05-28	9.9200	9.9200	9.6200	9.6200	-4.847%	2	3,048	-9.044%
2026-05-22	10.2300	10.2300	10.0900	10.1100	-6.648%	6	3,047	-13.452%
2026-05-21	10.8300	10.8300	10.8300	10.8300	-3.904%	257	3,042	-19.206%
2026-05-18	11.2700	11.2700	11.2700	11.2700	-0.177%	218	3,042	-22.360%
2026-05-13	11.4300	11.4300	11.2900	11.2900	-3.915%	495	2,785	-22.498%
2026-05-12	11.7500	11.7500	11.7500	11.7500	+1.119%	1	2,785	-25.532%
2026-05-11	11.4400	11.6300	11.3800	11.6200	+0.172%	491	2,785	-24.699%
2026-05-08	11.6800	11.6800	11.6000	11.6000	-2.192%	211	1,801	-24.569%
2026-05-07	12.0100	12.0100	11.8600	11.8600	-0.252%	477	1,590	-26.223%
2026-05-06	11.9000	11.9000	11.8900	11.8900	-4.804%	484	1,113	-26.409%
2026-05-05	12.4900	12.4900	12.4900	12.4900	-7.413%	7	905	-29.944%
2026-04-29	13.3900	13.4900	13.3900	13.4900	-1.748%	14	898	-35.137%
2026-04-28	13.7700	13.7700	13.7100	13.7300	+3.233%	206	884	-36.271%
2026-04-27	13.3000	13.3000	13.3000	13.3000	-4.040%	2	1,076	-34.211%
2026-04-23	14.4600	14.4600	13.8600	13.8600	+1.613%	2	1,074	-36.869%
2026-04-22	13.6400	13.6400	13.6400	13.6400	+0.368%	1	1,072	-35.850%
2026-04-17	13.5500	13.5900	13.5500	13.5900	-5.690%	4	1,071	-35.614%
2026-04-16	14.4400	14.6600	14.4100	14.4100	-4.252%	6	1,071	-39.278%
2026-04-14	15.0400	15.0500	15.0400	15.0500	-9.392%	11	1,068	-41.860%
2026-04-10	16.6300	16.6300	16.5700	16.6100	+1.777%	32	1,068	-47.321%
2026-04-09	16.3200	16.3200	16.3200	16.3200	-4.450%	8	1,036	-46.385%
2026-04-08	17.1500	17.1500	17.0800	17.0800	-18.395%	4	1,028	-48.770%
2026-04-07	20.8000	20.9300	20.8000	20.9300	+5.070%	5	1,030	-58.194%
2026-04-06	19.9200	19.9200	19.9200	19.9200	-5.098%	2	1,027	-56.074%
2026-04-01	20.9900	20.9900	20.9900	20.9900	-13.905%	5	1,027	-58.313%
2026-03-31	24.3800	24.3800	24.3800	24.3800	-3.292%	1	1,026	-64.110%
2026-03-27	25.5600	25.5600	25.1100	25.2100	+16.497%	4	1,025	-65.292%
2026-03-25	21.6900	21.6900	21.6400	21.6400	-2.523%	29	1,021	-59.566%
2026-03-24	22.2000	22.2000	22.2000	22.2000	+4.372%	39	992	-60.586%
2026-03-23	21.2700	21.2700	21.2700	21.2700	-11.596%	1	953	-58.862%
2026-03-20	24.0200	24.0600	24.0200	24.0600	+12.325%	64	953	-63.633%
2026-03-19	21.3500	21.4200	21.3500	21.4200	-0.186%	52	889	-59.150%
2026-03-18	20.7600	21.4600	20.7600	21.4600	+5.975%	97	837	-59.226%
2026-03-16	20.2500	20.2500	20.2500	20.2500	+3.793%	1	741	-56.790%
2026-03-10	19.5100	19.5100	19.5100	19.5100	-11.839%	3	741	-55.151%
2026-03-09	22.2400	22.2900	22.1000	22.1300	+18.660%	50	738	-60.461%
2026-03-05	18.6500	18.6500	18.6500	18.6500	+0.485%	2	690	-53.083%
2026-03-03	18.5000	18.5600	18.4600	18.5600	-2.213%	88	688	-52.856%
2026-02-05	18.9800	18.9800	18.9800	18.9800	+12.842%	1	676	-53.899%
2026-01-07	16.8200	16.8200	16.8200	16.8200	-4.486%	1	676	-47.979%
2026-01-02	17.6100	17.6100	17.6100	17.6100	+3.224%	1	676	-50.312%
2025-12-22	17.0600	17.0600	17.0600	17.0600	-5.222%	1	676	-48.710%
2025-12-19	18.0000	18.0000	18.0000	18.0000	-4.204%	3	677	-51.389%
2025-12-18	18.7900	18.7900	18.7900	18.7900	-5.956%	1	674	-53.433%
2025-12-17	19.9800	19.9800	19.9800	19.9800	+5.435%	106	673	-56.206%
2025-12-16	18.9100	18.9500	18.9100	18.9500	-0.420%	56	567	-53.826%
2025-12-15	19.0300	19.0300	19.0300	19.0300	+0.158%	8	511	-54.020%
2025-12-03	19.0000	19.0000	19.0000	19.0000	-2.062%	1	503	-53.947%
2025-12-02	19.4000	19.4000	19.4000	19.4000	-11.131%	1	504	-54.897%
2025-11-25	21.8300	21.8300	21.8300	21.8300	+4.750%	1	505	-59.918%
2025-11-20	20.8300	20.8400	20.8300	20.8400	-10.749%	491	505	-58.013%
2025-11-18	23.2000	23.3500	23.2000	23.3500	+7.952%	2	16	-62.527%
2025-11-17	21.6300	21.6300	21.6300	21.6300	+1.502%	1	14	-59.547%
2025-11-14	21.3100	21.3100	21.3100	21.3100	+6.284%	1	13	-58.939%
2025-11-12	20.0500	20.0500	20.0500	20.0500	-0.939%	7	12	-56.359%
2025-11-10	20.2400	20.2400	20.2400	20.2400	-11.228%	2	5	-56.769%
2025-11-07	22.8000	22.8000	22.8000	22.8000	+18.442%	1	3	-61.623%
2025-10-30	19.2800	19.2800	19.2500	19.2500	0.000%	2	2	-54.545%

.dark-mode .H6bpXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6bpXZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P545SPY Jun 17 2027 545.00 Put (SPY270617P00545000)option OPRA

SPY20270617P545
SPY Jun 17 2027 545.00 Put (SPY270617P00545000)
option OPRA