Dark

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

Inactive

Sep 1, 2026

6.190.000%(0.00)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	6.1800	6.1900	6.1800	6.1900	0.000%	184	1,709	0.000%
2026-08-28	6.1700	6.1900	6.1700	6.1900	-1.433%	16	1,686	0.000%
2026-08-27	6.2800	6.2800	6.2800	6.2800	-3.976%	1	1,685	-1.433%
2026-08-26	6.6100	6.6200	6.5400	6.5400	-4.386%	190	1,686	-5.352%
2026-08-24	6.8400	6.8400	6.8300	6.8400	-4.735%	23	1,607	-9.503%
2026-08-20	7.1800	7.1800	7.1800	7.1800	+1.844%	10	1,607	-13.788%
2026-08-17	7.0500	7.0500	7.0500	7.0500	+3.221%	132	1,597	-12.199%
2026-08-14	6.8800	6.8800	6.8300	6.8300	-1.014%	111	1,538	-9.370%
2026-08-12	6.9300	6.9300	6.9000	6.9000	-1.849%	96	1,520	-10.290%
2026-08-10	7.0200	7.0300	7.0200	7.0300	-0.566%	10	1,499	-11.949%
2026-08-07	7.0700	7.0700	7.0700	7.0700	-6.605%	2	1,497	-12.447%
2026-08-04	7.5700	7.5700	7.5700	7.5700	-3.567%	1	1,497	-18.230%
2026-08-03	7.9800	7.9800	7.8500	7.8500	-12.778%	11	1,498	-21.146%
2026-07-28	9.3800	9.3800	9.0000	9.0000	-7.121%	29	1,508	-31.222%
2026-07-27	9.6900	9.6900	9.6900	9.6900	0.000%	1	1,482	-36.120%
2026-07-24	9.8200	9.8200	9.6900	9.6900	-1.122%	4	1,481	-36.120%
2026-07-23	10.2300	10.2300	9.8000	9.8000	+9.010%	34	1,479	-36.837%
2026-07-21	9.2000	9.2000	8.9900	8.9900	-6.549%	8	1,478	-31.146%
2026-07-20	9.6200	9.6200	9.6200	9.6200	+9.318%	1	1,484	-35.655%
2026-07-15	8.8000	8.8000	8.8000	8.8000	-0.340%	2	1,483	-29.659%
2026-07-10	8.8300	8.8300	8.8300	8.8300	-7.732%	3	1,485	-29.898%
2026-07-02	9.5700	9.5700	9.5700	9.5700	+3.348%	24	1,493	-35.319%
2026-07-01	9.2600	9.2600	9.2600	9.2600	+0.652%	320	1,493	-33.153%
2026-06-30	9.2000	9.2000	9.2000	9.2000	-4.959%	2	1,173	-32.717%
2026-06-29	10.0900	10.0900	9.6800	9.6800	-12.556%	7	1,173	-36.054%
2026-06-24	11.0700	11.0700	11.0700	11.0700	+1.374%	1	984	-44.083%
2026-06-23	10.7600	10.9200	10.7600	10.9200	+6.745%	2	983	-43.315%
2026-06-22	10.2700	10.2700	10.2300	10.2300	+2.505%	4	982	-39.492%
2026-06-18	9.9800	9.9800	9.9800	9.9800	+2.675%	1	984	-37.976%
2026-06-16	9.7200	9.7200	9.7200	9.7200	-1.420%	1	984	-36.317%
2026-06-15	9.8600	9.8600	9.8600	9.8600	-10.364%	1	982	-37.221%
2026-06-12	11.0000	11.0000	11.0000	11.0000	-13.181%	2	982	-43.727%
2026-06-11	12.6900	12.6900	12.6700	12.6700	+1.441%	2	982	-51.144%
2026-06-10	12.4900	12.4900	12.4900	12.4900	+4.958%	1	982	-50.440%
2026-06-09	10.9900	12.7300	10.9100	11.9000	+5.966%	15	982	-47.983%
2026-06-08	11.1000	11.2500	11.1000	11.2300	-6.260%	17	974	-44.880%
2026-06-05	11.2600	11.9800	11.2600	11.9800	+19.920%	48	957	-48.331%
2026-06-01	10.0900	10.1500	9.9900	9.9900	-0.100%	4	911	-38.038%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-7.063%	1	910	-38.100%
2026-05-27	10.7500	10.7600	10.7500	10.7600	+1.128%	3	911	-42.472%
2026-05-26	10.6400	10.6400	10.6400	10.6400	-3.273%	316	911	-41.823%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-5.579%	1	595	-43.727%
2026-05-20	11.7100	11.7100	11.6500	11.6500	-4.508%	5	594	-46.867%
2026-05-19	12.2200	12.2200	12.1600	12.2000	+1.245%	139	589	-49.262%
2026-05-18	12.0300	12.0500	12.0300	12.0500	-1.148%	7	589	-48.631%
2026-05-15	12.4400	12.4400	12.1700	12.1900	+3.043%	39	589	-49.221%
2026-05-14	11.8600	11.8600	11.8300	11.8300	-5.662%	14	476	-47.675%
2026-05-13	12.5400	12.5400	12.5400	12.5400	+0.160%	1	483	-50.638%
2026-05-11	12.3400	12.5200	12.3400	12.5200	+0.401%	26	483	-50.559%
2026-05-08	12.5400	12.5400	12.4700	12.4700	-3.033%	5	465	-50.361%
2026-05-07	12.8600	12.8600	12.8600	12.8600	+0.078%	6	465	-51.866%
2026-05-06	12.8500	12.8500	12.8500	12.8500	-8.606%	310	465	-51.829%
2026-05-04	14.0300	14.0700	14.0300	14.0600	-3.699%	21	622	-55.974%
2026-04-29	14.8200	14.8200	14.6000	14.6000	-1.684%	41	623	-57.603%
2026-04-28	14.9500	14.9500	14.8400	14.8500	-0.735%	15	643	-58.316%
2026-04-23	14.9600	14.9600	14.9600	14.9600	+1.630%	1	644	-58.623%
2026-04-22	14.7200	14.7200	14.7200	14.7200	-1.009%	8	644	-57.948%
2026-04-21	14.8700	14.8700	14.8700	14.8700	-1.523%	20	622	-58.373%
2026-04-20	14.9900	15.1000	14.9900	15.1000	+1.410%	33	622	-59.007%
2026-04-17	14.7900	14.8900	14.7900	14.8900	-5.700%	26	607	-58.428%
2026-04-16	15.8300	15.8600	15.7900	15.7900	+0.381%	3	595	-60.798%
2026-04-15	15.9400	15.9400	15.6700	15.7300	-2.961%	3	596	-60.648%
2026-04-14	16.3100	16.3100	16.1100	16.2100	-8.470%	4	597	-61.814%
2026-04-09	17.7100	17.7100	17.7100	17.7100	-21.672%	2	594	-65.048%
2026-04-07	22.9500	23.4100	22.6100	22.6100	-0.964%	11	596	-72.623%
2026-04-02	22.8300	22.8300	22.8300	22.8300	-0.088%	2	592	-72.887%
2026-04-01	23.3400	23.3400	22.8500	22.8500	-15.931%	2	592	-72.910%
2026-03-27	27.1600	27.1800	27.1600	27.1800	+15.610%	3	592	-77.226%
2026-03-25	23.5100	23.5100	23.5100	23.5100	-2.448%	3	590	-73.671%
2026-03-24	24.0000	24.1000	24.0000	24.1000	+3.522%	8	590	-74.315%
2026-03-23	23.3000	23.3000	23.2600	23.2800	+0.779%	151	590	-73.411%
2026-03-19	23.1800	23.1800	23.1000	23.1000	+9.739%	35	565	-73.203%
2026-03-17	21.0500	21.0500	21.0500	21.0500	-1.220%	1	565	-70.594%
2026-03-11	21.2000	21.3100	21.2000	21.3100	+2.699%	2	565	-70.953%
2026-03-10	20.7500	20.7500	20.7500	20.7500	-4.290%	1	566	-70.169%
2026-03-06	21.6800	21.6800	21.6800	21.6800	+14.105%	1	565	-71.448%
2026-03-04	19.0000	19.0000	19.0000	19.0000	-13.636%	2	564	-67.421%
2026-03-03	21.9200	22.0000	21.9200	22.0000	+15.789%	2	562	-71.864%
2026-02-24	19.0000	19.0000	19.0000	19.0000	-2.913%	12	560	-67.421%
2026-02-19	19.5700	19.5700	19.5700	19.5700	+1.821%	5	548	-68.370%
2026-02-13	19.2200	19.2200	19.2200	19.2200	+9.205%	2	546	-67.794%
2026-02-10	17.6000	17.6000	17.6000	17.6000	-0.170%	253	546	-64.830%
2026-02-09	18.0900	18.0900	17.6300	17.6300	-13.409%	3	316	-64.889%
2026-02-05	20.3600	20.3600	20.3600	20.3600	+17.484%	1	313	-69.597%
2026-02-02	17.3300	17.3300	17.3300	17.3300	-6.978%	8	313	-64.282%
2026-01-30	18.6300	18.6300	18.6300	18.6300	+3.042%	23	313	-66.774%
2026-01-29	18.0800	18.0800	18.0800	18.0800	-10.050%	1	290	-65.763%
2026-01-20	20.1000	20.1000	20.1000	20.1000	+13.303%	1	289	-69.204%
2026-01-06	17.7400	17.7400	17.7400	17.7400	-0.838%	1	288	-65.107%
2025-12-24	17.8900	17.8900	17.8900	17.8900	-1.324%	1	288	-65.400%
2025-12-23	18.1300	18.1300	18.1300	18.1300	-9.441%	1	288	-65.858%
2025-12-05	20.0200	20.0200	20.0200	20.0200	-4.530%	1	287	-69.081%
2025-12-02	20.9700	20.9700	20.9700	20.9700	-5.753%	1	287	-70.482%
2025-11-25	23.2800	23.2800	22.2500	22.2500	+3.875%	2	287	-72.180%
2025-11-10	21.4200	21.4200	21.4200	21.4200	-2.236%	23	287	-71.102%
2025-11-05	21.3200	21.9100	21.3200	21.9100	+0.137%	263	264	-71.748%
2025-10-31	21.8800	21.8800	21.8800	21.8800	+6.732%	1	1	-71.709%
2025-10-29	20.5000	20.5000	20.5000	20.5000	0.000%	1	1	-69.805%

.dark-mode .dV1933{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dV1933{ 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