Dark

SPY20270617P550
SPY Jun 17 2027 550.00 Put (SPY270617P00550000)
option OPRA

EOD

Jul 27, 2026

8.93-5.000%(-0.47)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.9300	8.9300	8.9300	8.9300	-5.000%	10	2,833	0.000%
2026-07-24	9.4000	9.4000	9.4000	9.4000	-2.185%	1	2,833	-5.000%
2026-07-23	9.6800	9.8300	9.5900	9.6100	+10.587%	33	2,832	-7.076%
2026-07-22	8.6900	8.6900	8.6900	8.6900	-0.115%	1	2,822	+2.762%
2026-07-21	8.8300	8.8300	8.7000	8.7000	-6.048%	71	2,823	+2.644%
2026-07-20	8.9000	9.2600	8.9000	9.2600	-1.489%	5	2,839	-3.564%
2026-07-17	9.7500	9.7500	9.4000	9.4000	+10.849%	2	2,838	-5.000%
2026-07-15	8.4800	8.4800	8.4800	8.4800	-1.510%	1	2,837	+5.307%
2026-07-14	8.7900	8.8000	8.5800	8.6100	-3.583%	12	2,838	+3.717%
2026-07-13	8.7000	8.9300	8.7000	8.9300	+6.563%	6	2,839	0.000%
2026-07-10	8.5800	8.6700	8.3800	8.3800	-3.121%	32	2,838	+6.563%
2026-07-09	8.6800	8.6800	8.6500	8.6500	-5.978%	2	2,832	+3.237%
2026-07-08	9.2000	9.2000	9.2000	9.2000	+4.784%	2	2,833	-2.935%
2026-07-07	9.0200	9.0200	8.7800	8.7800	+1.503%	10	2,831	+1.708%
2026-07-06	8.6400	8.7800	8.6400	8.6500	-9.234%	106	2,831	+3.237%
2026-07-02	9.0200	9.5300	9.0000	9.5300	+5.889%	15	2,925	-6.296%
2026-07-01	8.7700	9.0000	8.7700	9.0000	+1.466%	11	2,925	-0.778%
2026-06-30	9.3000	9.3000	8.8700	8.8700	-4.315%	8	2,936	+0.676%
2026-06-29	9.4300	9.8800	9.2700	9.2700	-7.853%	11	2,936	-3.668%
2026-06-26	10.0200	10.0600	10.0200	10.0600	0.000%	2	2,941	-11.233%
2026-06-25	9.8600	10.5800	9.8600	10.0600	-5.981%	180	2,941	-11.233%
2026-06-24	10.5100	10.7200	10.3800	10.7000	+2.099%	89	2,813	-16.542%
2026-06-23	10.3500	10.6000	10.3500	10.4800	+7.598%	24	2,742	-14.790%
2026-06-22	9.9300	9.9300	9.7400	9.7400	+0.516%	6	2,727	-8.316%
2026-06-18	9.7200	9.7200	9.6900	9.6900	-6.467%	20	2,739	-7.843%
2026-06-17	9.5400	10.3600	9.5400	10.3600	+8.938%	18	2,739	-13.803%
2026-06-16	9.3400	9.5100	9.3100	9.5100	+0.211%	9	2,739	-6.099%
2026-06-15	9.5000	9.5000	9.4900	9.4900	-8.574%	2	2,736	-5.901%
2026-06-12	10.7200	10.7200	10.3800	10.3800	-14.427%	3	2,736	-13.969%
2026-06-10	11.8500	12.1700	11.8100	12.1300	+6.404%	23	2,736	-26.381%
2026-06-09	10.7700	11.6300	10.7700	11.4000	+5.556%	23	2,714	-21.667%
2026-06-08	10.6500	10.9600	10.6500	10.8000	-5.677%	9	2,692	-17.315%
2026-06-05	10.3000	11.4500	10.2100	11.4500	+17.316%	27	2,687	-22.009%
2026-06-04	10.2900	10.2900	9.7600	9.7600	-3.271%	25	2,665	-8.504%
2026-06-03	10.0900	10.0900	10.0900	10.0900	+3.170%	1	2,655	-11.497%
2026-06-02	9.8800	9.8800	9.7800	9.7800	+0.102%	10	2,655	-8.691%
2026-06-01	9.7200	9.7700	9.6900	9.7700	+1.244%	20	2,649	-8.598%
2026-05-29	9.7400	9.8400	9.6500	9.6500	-3.403%	9	2,649	-7.461%
2026-05-28	10.0500	10.0600	9.9900	9.9900	-3.478%	14	2,645	-10.611%
2026-05-27	10.4200	10.4500	10.3200	10.3500	-1.146%	10	2,641	-13.720%
2026-05-26	10.3000	10.4700	10.2700	10.4700	-0.286%	13	2,641	-14.709%
2026-05-22	10.4000	10.5000	10.4000	10.5000	-3.137%	17	2,646	-14.952%
2026-05-21	11.3800	11.3800	10.8400	10.8400	-3.644%	4	2,632	-17.620%
2026-05-20	11.5600	11.6300	11.2500	11.2500	-4.337%	147	2,632	-20.622%
2026-05-19	11.5700	11.7600	11.5700	11.7600	+1.554%	51	2,643	-24.065%
2026-05-18	11.4400	11.7900	11.4400	11.5800	-1.279%	97	2,643	-22.884%
2026-05-15	12.0400	12.0400	11.6100	11.7300	+4.639%	7	2,643	-23.870%
2026-05-14	11.6400	11.6400	11.2100	11.2100	-4.270%	29	2,558	-20.339%
2026-05-13	12.0800	12.0800	11.6900	11.7100	-2.822%	348	2,573	-23.740%
2026-05-12	12.3400	12.5700	12.0500	12.0500	+1.006%	10	2,573	-25.892%
2026-05-11	11.9300	11.9300	11.8500	11.9300	-0.167%	21	2,573	-25.147%
2026-05-08	12.1000	12.1300	11.9500	11.9500	-2.766%	25	2,554	-25.272%
2026-05-07	12.1300	12.4000	12.1000	12.2900	-0.486%	108	2,540	-27.339%
2026-05-06	12.5000	12.5000	12.3000	12.3500	-5.000%	177	2,540	-27.692%
2026-05-05	12.9700	13.0500	12.9100	13.0000	-3.561%	13	2,416	-31.308%
2026-05-04	13.1800	13.7200	13.0100	13.4800	+5.066%	30	2,417	-33.754%
2026-05-01	12.7200	12.8300	12.5400	12.8300	-2.656%	9	2,409	-30.398%
2026-04-30	13.6300	13.6400	13.1800	13.1800	-6.921%	7	2,409	-32.246%
2026-04-29	14.1200	14.1600	13.8800	14.1600	-0.979%	9	2,407	-36.935%
2026-04-28	14.3700	14.3700	14.2500	14.3000	+3.398%	5	2,405	-37.552%
2026-04-27	13.8500	13.9100	13.7900	13.8300	-0.360%	56	2,406	-35.430%
2026-04-24	14.2200	14.2200	13.8800	13.8800	-3.477%	48	2,388	-35.663%
2026-04-23	14.3300	15.0100	14.3300	14.3800	-0.347%	14	2,360	-37.900%
2026-04-22	14.2900	14.4300	14.2000	14.4300	-3.478%	11	2,356	-38.115%
2026-04-21	14.3600	15.0100	14.1000	14.9500	+3.389%	17	2,349	-40.268%
2026-04-20	14.3100	14.4600	14.3100	14.4600	+1.331%	3	2,349	-38.243%
2026-04-17	14.2900	14.3100	14.1000	14.2700	-5.057%	165	2,347	-37.421%
2026-04-16	15.0100	15.4100	15.0100	15.0300	-1.053%	17	2,259	-40.585%
2026-04-15	15.3000	15.4200	15.1900	15.1900	-2.691%	53	2,257	-41.211%
2026-04-14	15.7000	15.7000	15.3700	15.6100	-4.057%	488	2,243	-42.793%
2026-04-13	17.7200	17.7200	16.2700	16.2700	-6.062%	97	2,498	-45.114%
2026-04-10	16.8600	17.3800	16.8600	17.3200	+1.643%	64	2,472	-48.441%
2026-04-09	17.1000	17.1000	17.0000	17.0400	-4.431%	5	2,474	-47.594%
2026-04-08	17.5100	18.0500	17.4200	17.8300	-18.023%	62	2,471	-49.916%
2026-04-07	22.1200	22.4300	21.6800	21.7500	+3.621%	27	2,449	-58.943%
2026-04-06	21.4000	21.4000	20.8800	20.9900	-3.980%	28	2,443	-57.456%
2026-04-02	23.8800	23.8800	21.8600	21.8600	-0.274%	119	2,439	-59.149%
2026-04-01	22.4200	22.4200	21.3500	21.9200	-6.245%	12	2,439	-59.261%
2026-03-31	25.4900	25.4900	23.3500	23.3800	-16.050%	34	2,439	-61.805%
2026-03-30	26.0600	28.4400	26.0600	27.8500	+0.433%	12	2,439	-67.935%
2026-03-27	26.4600	27.9100	25.8800	27.7300	+4.523%	42	2,437	-67.797%
2026-03-26	24.2200	26.5300	24.2200	26.5300	+17.650%	21	2,427	-66.340%
2026-03-25	22.5000	22.5500	22.3000	22.5500	-3.302%	51	2,411	-60.399%
2026-03-24	24.0000	24.0000	22.6300	23.3200	+4.340%	232	2,370	-61.707%
2026-03-23	21.8000	23.2600	21.4800	22.3500	-9.624%	27	2,222	-60.045%
2026-03-20	23.7500	24.7300	23.6100	24.7300	+10.897%	4	2,215	-63.890%
2026-03-19	23.9400	23.9500	21.9600	22.3000	+9.852%	59	2,213	-59.955%
2026-03-17	20.4800	20.4800	20.3000	20.3000	-0.733%	4	2,160	-56.010%
2026-03-16	21.4300	21.4300	20.4500	20.4500	-8.255%	12	2,157	-56.333%
2026-03-13	21.1400	22.2900	21.1400	22.2900	+6.143%	3	2,148	-59.937%
2026-03-12	21.2400	21.7600	21.0000	21.0000	+6.816%	7	2,146	-57.476%
2026-03-10	19.9500	19.9500	19.6600	19.6600	-11.121%	11	2,143	-54.578%
2026-03-09	21.3500	22.1200	21.3500	22.1200	+2.030%	5	2,143	-59.629%
2026-03-06	21.6800	21.6800	21.6800	21.6800	+9.054%	1	2,143	-58.810%
2026-03-05	20.0000	20.0000	19.8800	19.8800	+9.774%	8	2,143	-55.080%
2026-03-04	17.9300	18.1100	17.8600	18.1100	-5.628%	14	2,140	-50.690%
2026-03-03	20.9900	21.4900	19.1900	19.1900	+2.895%	4	2,130	-53.465%
2026-03-02	18.5800	18.6500	18.5800	18.6500	-0.321%	26	2,131	-52.118%
2026-02-27	18.7900	18.9000	18.7100	18.7100	+5.766%	139	2,116	-52.272%
2026-02-26	17.6900	17.6900	17.6900	17.6900	+1.550%	3	2,022	-49.520%
2026-02-25	17.4200	17.4200	17.4200	17.4200	-4.128%	1	2,018	-48.737%
2026-02-24	18.1900	18.1900	18.0700	18.1700	+1.395%	19	2,018	-50.853%
2026-02-20	18.0100	18.3100	17.9200	17.9200	-3.759%	8	1,999	-50.167%
2026-02-19	18.6200	18.6200	18.6200	18.6200	+2.420%	10	1,991	-52.041%
2026-02-18	17.9300	18.1800	17.7200	18.1800	-2.363%	16	1,991	-50.880%
2026-02-17	19.1000	20.0000	18.6200	18.6200	-3.971%	5	1,976	-52.041%
2026-02-13	19.2100	19.3900	19.0400	19.3900	+0.832%	6	1,967	-53.945%
2026-02-12	18.6500	19.3500	18.6500	19.2300	+14.601%	104	1,967	-53.562%
2026-02-11	16.7800	16.7800	16.7800	16.7800	-4.114%	35	2,055	-46.782%
2026-02-10	17.5000	17.5000	17.5000	17.5000	+3.796%	34	2,055	-48.971%
2026-02-09	17.6500	17.6500	16.8600	16.8600	-3.326%	36	2,038	-47.034%
2026-02-06	18.6100	18.6100	17.4400	17.4400	-1.469%	40	2,038	-48.796%
2026-02-03	17.9000	18.2500	17.6800	17.7000	+1.549%	30	2,042	-49.548%
2026-01-30	17.4300	17.4300	17.4300	17.4300	+2.049%	33	2,028	-48.766%
2026-01-28	17.0800	17.0800	17.0800	17.0800	+2.644%	1	2,014	-47.717%
2026-01-26	16.6900	16.6900	16.5000	16.6400	-2.633%	3	2,014	-46.334%
2026-01-23	17.0900	17.0900	17.0900	17.0900	-2.953%	1	2,013	-47.747%
2026-01-21	18.0000	18.4000	17.6100	17.6100	-4.965%	3	2,013	-49.290%
2026-01-20	18.8300	18.8300	18.3000	18.5300	+10.036%	5	2,011	-51.808%
2026-01-16	16.9900	17.0000	16.8400	16.8400	-0.883%	102	2,009	-46.971%
2026-01-15	16.7300	16.9900	16.7300	16.9900	-5.084%	3	2,009	-47.440%
2026-01-14	17.4700	17.9000	17.4700	17.9000	+4.130%	4	2,007	-50.112%
2026-01-13	17.0000	17.1900	17.0000	17.1900	+3.993%	4	2,004	-48.051%
2026-01-12	16.8800	16.8800	16.5300	16.5300	-3.333%	232	2,001	-45.977%
2026-01-09	16.9000	17.1000	16.9000	17.1000	-2.006%	2	1,986	-47.778%
2026-01-08	17.5100	17.5100	17.4500	17.4500	+0.057%	13	1,984	-48.825%
2026-01-07	17.2100	17.4400	17.1400	17.4400	+1.929%	41	1,977	-48.796%
2026-01-06	17.4100	17.4100	17.1100	17.1100	-2.507%	103	1,943	-47.808%
2026-01-05	17.6900	17.6900	17.5500	17.5500	-4.412%	3	1,854	-49.117%
2026-01-02	18.4300	18.4300	18.3600	18.3600	+3.729%	2	1,854	-51.362%
2025-12-31	17.7000	17.7000	17.7000	17.7000	+0.340%	1	1,851	-49.548%
2025-12-29	17.6400	17.6400	17.6400	17.6400	+1.906%	1	1,851	-49.376%
2025-12-26	17.1600	17.3100	17.1600	17.3100	+0.523%	6	1,851	-48.411%
2025-12-24	17.2700	17.2700	17.2000	17.2200	-0.921%	10	1,849	-48.142%
2025-12-23	17.6000	17.6000	17.3800	17.3800	-4.453%	3	1,849	-48.619%
2025-12-22	18.1900	18.1900	18.1900	18.1900	-2.466%	1	1,846	-50.907%
2025-12-19	19.0100	19.0400	18.6500	18.6500	-9.947%	33	1,846	-52.118%
2025-12-17	20.7100	20.7100	20.7100	20.7100	+5.502%	1	1,828	-56.881%
2025-12-16	20.5800	20.5800	19.6300	19.6300	-0.959%	8	1,828	-54.508%
2025-12-15	19.8200	19.8200	19.8200	19.8200	+1.019%	1	1,821	-54.945%
2025-12-12	19.6100	20.2500	19.6000	19.6200	+3.810%	31	1,820	-54.485%
2025-12-11	19.5400	19.8900	18.9000	18.9000	-3.522%	16	1,809	-52.751%
2025-12-10	19.5900	19.5900	19.5900	19.5900	+0.410%	1	1,807	-54.416%
2025-12-09	19.4900	19.5100	19.4900	19.5100	-0.510%	2	1,807	-54.229%
2025-12-05	19.5000	19.6100	19.5000	19.6100	-2.389%	2	1,807	-54.462%
2025-12-04	20.0900	20.0900	20.0900	20.0900	+2.239%	1	1,807	-55.550%
2025-12-03	20.2500	20.2500	19.6300	19.6500	-2.963%	39	1,808	-54.555%
2025-12-02	20.2100	20.2500	20.2100	20.2500	+0.496%	2	1,772	-55.901%
2025-12-01	20.1500	20.1500	20.1500	20.1500	+0.750%	1	1,770	-55.682%
2025-11-28	20.1300	20.1300	20.0000	20.0000	-8.257%	6	1,769	-55.350%
2025-11-25	21.8000	21.8000	21.8000	21.8000	-3.880%	1	1,772	-59.037%
2025-11-24	23.1500	23.2000	22.6800	22.6800	-6.858%	6	1,772	-60.626%
2025-11-21	26.0600	26.0600	24.2500	24.3500	-0.205%	1,513	1,771	-63.326%
2025-11-19	24.3900	24.4000	24.3300	24.4000	-4.013%	12	273	-63.402%
2025-11-18	25.4100	25.4200	25.4100	25.4200	+10.378%	4	265	-64.870%
2025-11-17	23.0300	23.0300	23.0300	23.0300	-0.861%	1	263	-61.224%
2025-11-14	23.5200	23.5200	23.2300	23.2300	+4.971%	3	263	-61.558%
2025-11-13	21.6700	22.1300	21.6700	22.1300	+6.702%	6	262	-59.648%
2025-11-11	20.7400	20.7400	20.7400	20.7400	-1.613%	1	257	-56.943%
2025-11-05	21.0800	21.0800	21.0800	21.0800	-4.182%	250	256	-57.638%
2025-11-04	22.0000	22.0000	22.0000	22.0000	+5.769%	1	6	-59.409%
2025-10-31	20.3100	20.8000	20.3100	20.8000	+3.431%	2	6	-57.067%
2025-10-30	20.1100	20.1100	20.1100	20.1100	-0.099%	1	4	-55.594%
2025-10-24	20.1600	20.1600	20.1300	20.1300	0.000%	3	3	-55.638%

.dark-mode .q4rn4r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4rn4r{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P550SPY Jun 17 2027 550.00 Put (SPY270617P00550000)option OPRA

SPY20270617P550
SPY Jun 17 2027 550.00 Put (SPY270617P00550000)
option OPRA