Dark

SPY20270617P555
SPY Jun 17 2027 555.00 Put (SPY270617P00555000)
option OPRA

EOD

Jul 27, 2026

9.690.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.6900	9.6900	9.6900	9.6900	0.000%	1	1,482	0.000%
2026-07-24	9.8200	9.8200	9.6900	9.6900	-1.122%	4	1,481	0.000%
2026-07-23	10.2300	10.2300	9.8000	9.8000	+9.010%	34	1,479	-1.122%
2026-07-21	9.2000	9.2000	8.9900	8.9900	-6.549%	8	1,478	+7.786%
2026-07-20	9.6200	9.6200	9.6200	9.6200	+9.318%	1	1,484	+0.728%
2026-07-15	8.8000	8.8000	8.8000	8.8000	-0.340%	2	1,483	+10.114%
2026-07-10	8.8300	8.8300	8.8300	8.8300	-7.732%	3	1,485	+9.740%
2026-07-02	9.5700	9.5700	9.5700	9.5700	+3.348%	24	1,493	+1.254%
2026-07-01	9.2600	9.2600	9.2600	9.2600	+0.652%	320	1,493	+4.644%
2026-06-30	9.2000	9.2000	9.2000	9.2000	-4.959%	2	1,173	+5.326%
2026-06-29	10.0900	10.0900	9.6800	9.6800	-12.556%	7	1,173	+0.103%
2026-06-24	11.0700	11.0700	11.0700	11.0700	+1.374%	1	984	-12.466%
2026-06-23	10.7600	10.9200	10.7600	10.9200	+6.745%	2	983	-11.264%
2026-06-22	10.2700	10.2700	10.2300	10.2300	+2.505%	4	982	-5.279%
2026-06-18	9.9800	9.9800	9.9800	9.9800	+2.675%	1	984	-2.906%
2026-06-16	9.7200	9.7200	9.7200	9.7200	-1.420%	1	984	-0.309%
2026-06-15	9.8600	9.8600	9.8600	9.8600	-10.364%	1	982	-1.724%
2026-06-12	11.0000	11.0000	11.0000	11.0000	-13.181%	2	982	-11.909%
2026-06-11	12.6900	12.6900	12.6700	12.6700	+1.441%	2	982	-23.520%
2026-06-10	12.4900	12.4900	12.4900	12.4900	+4.958%	1	982	-22.418%
2026-06-09	10.9900	12.7300	10.9100	11.9000	+5.966%	15	982	-18.571%
2026-06-08	11.1000	11.2500	11.1000	11.2300	-6.260%	17	974	-13.713%
2026-06-05	11.2600	11.9800	11.2600	11.9800	+19.920%	48	957	-19.115%
2026-06-01	10.0900	10.1500	9.9900	9.9900	-0.100%	4	911	-3.003%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-7.063%	1	910	-3.100%
2026-05-27	10.7500	10.7600	10.7500	10.7600	+1.128%	3	911	-9.944%
2026-05-26	10.6400	10.6400	10.6400	10.6400	-3.273%	316	911	-8.929%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-5.579%	1	595	-11.909%
2026-05-20	11.7100	11.7100	11.6500	11.6500	-4.508%	5	594	-16.824%
2026-05-19	12.2200	12.2200	12.1600	12.2000	+1.245%	139	589	-20.574%
2026-05-18	12.0300	12.0500	12.0300	12.0500	-1.148%	7	589	-19.585%
2026-05-15	12.4400	12.4400	12.1700	12.1900	+3.043%	39	589	-20.509%
2026-05-14	11.8600	11.8600	11.8300	11.8300	-5.662%	14	476	-18.090%
2026-05-13	12.5400	12.5400	12.5400	12.5400	+0.160%	1	483	-22.727%
2026-05-11	12.3400	12.5200	12.3400	12.5200	+0.401%	26	483	-22.604%
2026-05-08	12.5400	12.5400	12.4700	12.4700	-3.033%	5	465	-22.294%
2026-05-07	12.8600	12.8600	12.8600	12.8600	+0.078%	6	465	-24.650%
2026-05-06	12.8500	12.8500	12.8500	12.8500	-8.606%	310	465	-24.591%
2026-05-04	14.0300	14.0700	14.0300	14.0600	-3.699%	21	622	-31.081%
2026-04-29	14.8200	14.8200	14.6000	14.6000	-1.684%	41	623	-33.630%
2026-04-28	14.9500	14.9500	14.8400	14.8500	-0.735%	15	643	-34.747%
2026-04-23	14.9600	14.9600	14.9600	14.9600	+1.630%	1	644	-35.227%
2026-04-22	14.7200	14.7200	14.7200	14.7200	-1.009%	8	644	-34.171%
2026-04-21	14.8700	14.8700	14.8700	14.8700	-1.523%	20	622	-34.835%
2026-04-20	14.9900	15.1000	14.9900	15.1000	+1.410%	33	622	-35.828%
2026-04-17	14.7900	14.8900	14.7900	14.8900	-5.700%	26	607	-34.923%
2026-04-16	15.8300	15.8600	15.7900	15.7900	+0.381%	3	595	-38.632%
2026-04-15	15.9400	15.9400	15.6700	15.7300	-2.961%	3	596	-38.398%
2026-04-14	16.3100	16.3100	16.1100	16.2100	-8.470%	4	597	-40.222%
2026-04-09	17.7100	17.7100	17.7100	17.7100	-21.672%	2	594	-45.285%
2026-04-07	22.9500	23.4100	22.6100	22.6100	-0.964%	11	596	-57.143%
2026-04-02	22.8300	22.8300	22.8300	22.8300	-0.088%	2	592	-57.556%
2026-04-01	23.3400	23.3400	22.8500	22.8500	-15.931%	2	592	-57.593%
2026-03-27	27.1600	27.1800	27.1600	27.1800	+15.610%	3	592	-64.349%
2026-03-25	23.5100	23.5100	23.5100	23.5100	-2.448%	3	590	-58.783%
2026-03-24	24.0000	24.1000	24.0000	24.1000	+3.522%	8	590	-59.793%
2026-03-23	23.3000	23.3000	23.2600	23.2800	+0.779%	151	590	-58.376%
2026-03-19	23.1800	23.1800	23.1000	23.1000	+9.739%	35	565	-58.052%
2026-03-17	21.0500	21.0500	21.0500	21.0500	-1.220%	1	565	-53.967%
2026-03-11	21.2000	21.3100	21.2000	21.3100	+2.699%	2	565	-54.528%
2026-03-10	20.7500	20.7500	20.7500	20.7500	-4.290%	1	566	-53.301%
2026-03-06	21.6800	21.6800	21.6800	21.6800	+14.105%	1	565	-55.304%
2026-03-04	19.0000	19.0000	19.0000	19.0000	-13.636%	2	564	-49.000%
2026-03-03	21.9200	22.0000	21.9200	22.0000	+15.789%	2	562	-55.955%
2026-02-24	19.0000	19.0000	19.0000	19.0000	-2.913%	12	560	-49.000%
2026-02-19	19.5700	19.5700	19.5700	19.5700	+1.821%	5	548	-50.485%
2026-02-13	19.2200	19.2200	19.2200	19.2200	+9.205%	2	546	-49.584%
2026-02-10	17.6000	17.6000	17.6000	17.6000	-0.170%	253	546	-44.943%
2026-02-09	18.0900	18.0900	17.6300	17.6300	-13.409%	3	316	-45.037%
2026-02-05	20.3600	20.3600	20.3600	20.3600	+17.484%	1	313	-52.407%
2026-02-02	17.3300	17.3300	17.3300	17.3300	-6.978%	8	313	-44.085%
2026-01-30	18.6300	18.6300	18.6300	18.6300	+3.042%	23	313	-47.987%
2026-01-29	18.0800	18.0800	18.0800	18.0800	-10.050%	1	290	-46.405%
2026-01-20	20.1000	20.1000	20.1000	20.1000	+13.303%	1	289	-51.791%
2026-01-06	17.7400	17.7400	17.7400	17.7400	-0.838%	1	288	-45.378%
2025-12-24	17.8900	17.8900	17.8900	17.8900	-1.324%	1	288	-45.836%
2025-12-23	18.1300	18.1300	18.1300	18.1300	-9.441%	1	288	-46.553%
2025-12-05	20.0200	20.0200	20.0200	20.0200	-4.530%	1	287	-51.598%
2025-12-02	20.9700	20.9700	20.9700	20.9700	-5.753%	1	287	-53.791%
2025-11-25	23.2800	23.2800	22.2500	22.2500	+3.875%	2	287	-56.449%
2025-11-10	21.4200	21.4200	21.4200	21.4200	-2.236%	23	287	-54.762%
2025-11-05	21.3200	21.9100	21.3200	21.9100	+0.137%	263	264	-55.774%
2025-10-31	21.8800	21.8800	21.8800	21.8800	+6.732%	1	1	-55.713%
2025-10-29	20.5000	20.5000	20.5000	20.5000	0.000%	1	1	-52.732%

.dark-mode .zQg5kk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQg5kk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P555SPY Jun 17 2027 555.00 Put (SPY270617P00555000)option OPRA

SPY20270617P555
SPY Jun 17 2027 555.00 Put (SPY270617P00555000)
option OPRA