Dark

SPY20270617P560
SPY Jun 17 2027 560.00 Put (SPY270617P00560000)
option OPRA

EOD

Jul 27, 2026

10.100.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.3500	10.1000	9.3500	10.1000	0.000%	2	1,544	0.000%
2026-07-24	9.7600	10.1200	9.7600	10.1000	-2.132%	5	1,543	0.000%
2026-07-23	10.3200	10.3200	10.3200	10.3200	+9.322%	10	1,540	-2.132%
2026-07-22	9.4400	9.4400	9.4400	9.4400	+1.179%	4	1,530	+6.992%
2026-07-21	9.4100	9.4100	9.3300	9.3300	-2.813%	5	1,526	+8.253%
2026-07-20	9.6000	9.6000	9.6000	9.6000	-0.104%	4	1,521	+5.208%
2026-07-16	9.5800	9.6300	9.5700	9.6100	+4.457%	83	1,521	+5.099%
2026-07-15	9.5000	9.5000	9.2000	9.2000	-1.075%	5	1,444	+9.783%
2026-07-14	9.3000	9.3000	9.3000	9.3000	+0.432%	4	1,443	+8.602%
2026-07-10	9.1500	9.2600	9.1500	9.2600	-4.141%	2	1,439	+9.071%
2026-07-08	9.6600	9.6600	9.6600	9.6600	-1.729%	10	1,441	+4.555%
2026-07-07	9.4500	9.8400	9.4500	9.8300	+5.246%	5	1,434	+2.747%
2026-07-06	9.4100	9.4100	9.3100	9.3400	-6.693%	46	1,432	+8.137%
2026-07-02	9.4100	10.1800	9.4100	10.0100	+3.731%	7	1,401	+0.899%
2026-07-01	9.4500	9.6900	9.4500	9.6500	-4.926%	22	1,401	+4.663%
2026-06-29	10.8200	10.8200	10.1500	10.1500	-9.132%	33	1,411	-0.493%
2026-06-24	11.1700	11.1700	11.1700	11.1700	-0.357%	1	1,411	-9.579%
2026-06-23	11.2900	11.2900	11.2100	11.2100	+5.556%	2	1,410	-9.902%
2026-06-22	10.3400	10.6600	10.3400	10.6200	+1.724%	4	1,408	-4.896%
2026-06-18	10.3600	10.6400	10.3600	10.4400	-7.200%	8	1,388	-3.257%
2026-06-17	10.3300	11.2500	10.3300	11.2500	+8.591%	16	1,388	-10.222%
2026-06-16	10.1500	10.4800	10.1500	10.3600	+0.876%	243	1,388	-2.510%
2026-06-15	10.2700	10.2700	10.2700	10.2700	-12.222%	1	1,605	-1.655%
2026-06-11	11.7400	11.7400	11.7000	11.7000	-7.143%	5	1,605	-13.675%
2026-06-10	12.5300	12.6000	12.5300	12.6000	-3.817%	1,000	1,604	-19.841%
2026-06-09	11.5600	13.5100	11.4400	13.1000	+11.395%	37	1,767	-22.901%
2026-06-08	11.2400	11.7600	11.2400	11.7600	-5.008%	113	1,755	-14.116%
2026-06-05	10.9900	12.3800	10.9900	12.3800	+16.682%	15	1,672	-18.417%
2026-06-04	10.6100	10.6100	10.6100	10.6100	-2.928%	1	1,666	-4.807%
2026-06-03	10.8400	10.9300	10.8400	10.9300	+3.406%	1,001	1,666	-7.594%
2026-06-02	10.5700	10.5700	10.5700	10.5700	+0.095%	3	666	-4.447%
2026-06-01	10.4700	10.5600	10.4500	10.5600	+0.380%	3	669	-4.356%
2026-05-29	10.5400	10.5400	10.4600	10.5200	-2.048%	67	670	-3.992%
2026-05-28	10.8400	10.8400	10.7400	10.7400	-3.850%	4	635	-5.959%
2026-05-27	11.2100	11.2900	11.1200	11.1700	+0.090%	38	633	-9.579%
2026-05-26	11.1100	11.3500	11.1100	11.1600	-2.787%	45	624	-9.498%
2026-05-22	11.2700	11.4900	11.2700	11.4800	-1.964%	23	611	-12.021%
2026-05-21	11.7100	11.7100	11.7100	11.7100	-3.701%	4	601	-13.749%
2026-05-20	12.6500	12.6500	12.1600	12.1600	-5.443%	3	601	-16.941%
2026-05-19	12.8300	12.8600	12.8300	12.8600	+2.307%	3	597	-21.462%
2026-05-18	12.3600	12.5700	12.3600	12.5700	-0.475%	128	597	-19.650%
2026-05-15	12.6300	12.6300	12.6300	12.6300	+3.102%	1	597	-20.032%
2026-05-14	12.2500	12.2500	12.2500	12.2500	-3.009%	1	723	-17.551%
2026-05-13	12.6000	12.6300	12.6000	12.6300	-2.771%	6	718	-20.032%
2026-05-08	12.9900	12.9900	12.9900	12.9900	-2.697%	3	718	-22.248%
2026-05-07	13.3500	13.3500	13.3500	13.3500	+0.679%	2	718	-24.345%
2026-05-06	13.3200	13.3400	13.2600	13.2600	-5.353%	81	716	-23.831%
2026-05-05	14.0100	14.0100	14.0100	14.0100	+1.009%	1	714	-27.909%
2026-05-01	13.5300	13.8700	13.5300	13.8700	-2.186%	8	712	-27.181%
2026-04-30	14.1800	14.1800	14.1800	14.1800	-7.016%	4	712	-28.773%
2026-04-29	14.9900	15.2500	14.9900	15.2500	-1.231%	15	712	-33.770%
2026-04-28	15.4400	15.4400	15.4400	15.4400	+3.833%	1	712	-34.585%
2026-04-27	14.9300	14.9300	14.8700	14.8700	-0.801%	8	711	-32.078%
2026-04-24	15.0800	15.0800	14.9600	14.9900	-1.382%	52	704	-32.622%
2026-04-22	15.2000	15.2000	15.2000	15.2000	-1.491%	1	663	-33.553%
2026-04-21	15.4300	15.4300	15.4300	15.4300	-1.594%	1	662	-34.543%
2026-04-20	15.7400	15.7400	15.6800	15.6800	+1.227%	3	662	-35.587%
2026-04-17	15.2200	15.5200	15.2200	15.4900	-4.087%	14	660	-34.797%
2026-04-16	16.4500	16.4500	16.1500	16.1500	-1.223%	11	647	-37.461%
2026-04-15	16.6100	16.6900	16.3200	16.3500	-2.679%	19	646	-38.226%
2026-04-14	16.9500	16.9500	16.8000	16.8000	-3.890%	19	640	-39.881%
2026-04-13	18.6500	18.6500	17.4800	17.4800	-6.674%	17	659	-42.220%
2026-04-10	18.7500	18.7600	18.7300	18.7300	-2.499%	17	653	-46.076%
2026-04-09	19.2100	19.2100	19.2100	19.2100	-2.189%	10	636	-47.423%
2026-04-08	19.3900	19.6400	19.3900	19.6400	-18.977%	7	646	-48.574%
2026-04-07	23.9900	24.5800	23.9900	24.2400	+6.690%	5	640	-58.333%
2026-04-06	22.4700	22.7900	22.4700	22.7200	-6.193%	112	635	-55.546%
2026-04-02	24.0300	24.2200	23.9100	24.2200	-8.982%	11	518	-58.299%
2026-03-31	27.0000	27.0000	26.6100	26.6100	-14.327%	2	518	-62.044%
2026-03-30	31.0800	31.0800	31.0600	31.0600	+3.533%	439	517	-67.482%
2026-03-27	28.2000	30.0000	28.2000	30.0000	+11.152%	7	86	-66.333%
2026-03-26	26.9900	26.9900	26.9900	26.9900	+11.391%	1	82	-62.579%
2026-03-23	24.2300	24.2300	24.2300	24.2300	+0.707%	3	82	-58.316%
2026-03-18	24.0600	24.0600	24.0600	24.0600	-2.394%	3	80	-58.022%
2026-03-13	24.3500	24.6500	24.3500	24.6500	+6.664%	7	77	-59.026%
2026-03-12	23.3500	23.3500	23.1100	23.1100	+11.589%	3	72	-56.296%
2026-03-10	21.7700	21.7700	20.6700	20.7100	-16.154%	3	71	-51.231%
2026-03-09	24.7000	24.7000	24.7000	24.7000	+6.328%	1	71	-59.109%
2026-03-06	23.2300	23.2300	23.2300	23.2300	+11.522%	1	70	-56.522%
2026-03-05	20.7000	20.8300	20.7000	20.8300	+5.682%	2	69	-51.512%
2026-03-04	19.7100	19.7100	19.7100	19.7100	-5.422%	2	67	-48.757%
2026-03-03	22.1000	23.8200	20.8400	20.8400	+4.987%	4	68	-51.536%
2026-03-02	19.8500	19.8500	19.8500	19.8500	-1.635%	1	65	-49.118%
2026-02-19	20.1800	20.1800	20.1800	20.1800	+1.919%	14	64	-49.950%
2026-02-18	19.8000	19.8000	19.8000	19.8000	-2.174%	4	50	-48.990%
2026-02-12	20.2400	20.2400	20.2400	20.2400	+8.235%	6	50	-50.099%
2026-02-10	18.7000	18.7000	18.7000	18.7000	-1.579%	1	47	-45.989%
2026-01-30	19.0000	19.0000	19.0000	19.0000	+1.877%	1	46	-46.842%
2026-01-29	19.0400	19.0400	18.6500	18.6500	+4.248%	7	45	-45.845%
2026-01-27	17.8900	17.8900	17.8900	17.8900	0.000%	1	41	-43.544%
2026-01-26	17.8900	17.8900	17.8900	17.8900	-8.021%	1	40	-43.544%
2026-01-21	19.4500	19.4500	19.4500	19.4500	+6.400%	1	40	-48.072%
2026-01-15	18.2800	18.2800	18.2800	18.2800	-3.383%	20	39	-44.748%
2026-01-05	19.1000	19.1000	18.9200	18.9200	+1.122%	4	15	-46.617%
2025-12-30	18.8600	18.8600	18.7100	18.7100	-13.380%	8	15	-46.018%
2025-12-02	21.6000	21.6000	21.6000	21.6000	-2.747%	2	9	-53.241%
2025-11-26	22.2100	22.2100	22.2100	22.2100	-14.247%	1	8	-54.525%
2025-11-17	25.5900	25.9000	25.5900	25.9000	+7.917%	14	8	-61.004%
2025-11-13	24.0000	24.0000	24.0000	24.0000	-6.724%	2	8	-57.917%
2025-11-07	25.7300	25.7300	25.7300	25.7300	+15.072%	4	6	-60.746%
2025-11-03	22.3600	22.3600	22.3600	22.3600	+1.961%	1	1	-54.830%
2025-10-30	21.9300	21.9300	21.9300	21.9300	0.000%	1	1	-53.944%

.dark-mode .Gj3bqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gj3bqV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P560SPY Jun 17 2027 560.00 Put (SPY270617P00560000)option OPRA

SPY20270617P560
SPY Jun 17 2027 560.00 Put (SPY270617P00560000)
option OPRA