Dark

SPY20270617P565
SPY Jun 17 2027 565.00 Put (SPY270617P00565000)
option OPRA

Inactive

Jul 17, 2026

10.40+10.286%(+0.97)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	10.4300	10.4300	10.3800	10.4000	+10.286%	41	990	0.000%
2026-07-16	9.4300	9.4300	9.4300	9.4300	-3.480%	10	949	+10.286%
2026-07-14	9.7700	9.7700	9.7700	9.7700	+1.454%	1	952	+6.448%
2026-07-13	9.6300	9.6300	9.6300	9.6300	+1.368%	5	953	+7.996%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-8.829%	1	949	+9.474%
2026-07-08	10.4200	10.4200	10.4200	10.4200	+5.787%	1	949	-0.192%
2026-07-07	9.8500	9.8500	9.8500	9.8500	+1.546%	2	950	+5.584%
2026-07-06	9.7000	9.7000	9.7000	9.7000	-7.795%	15	952	+7.216%
2026-07-02	10.5200	10.5200	10.5200	10.5200	+5.095%	1	951	-1.141%
2026-07-01	9.8400	10.0100	9.8400	10.0100	+0.401%	14	951	+3.896%
2026-06-30	10.2400	10.2400	9.9700	9.9700	-10.982%	23	953	+4.313%
2026-06-26	12.2300	12.2300	11.2000	11.2000	-2.012%	4	955	-7.143%
2026-06-25	11.6900	11.6900	11.4300	11.4300	-4.829%	15	962	-9.011%
2026-06-24	11.6700	12.0100	11.6700	12.0100	+1.436%	3	950	-13.405%
2026-06-23	11.9800	11.9800	11.5400	11.8400	+7.931%	4	951	-12.162%
2026-06-22	10.9700	10.9700	10.9700	10.9700	+2.619%	1	949	-5.196%
2026-06-17	10.6900	10.6900	10.6900	10.6900	-0.280%	1	950	-2.713%
2026-06-16	10.4700	10.7500	10.4700	10.7200	+1.228%	4	950	-2.985%
2026-06-15	10.6900	10.6900	10.5800	10.5900	-13.197%	34	947	-1.794%
2026-06-11	13.7100	13.7100	12.2000	12.2000	-9.763%	4	947	-14.754%
2026-06-10	12.5500	13.5200	12.5500	13.5200	+14.868%	19	951	-23.077%
2026-06-09	11.7700	11.7700	11.7700	11.7700	-0.254%	1	947	-11.640%
2026-06-08	11.7800	11.8000	11.7800	11.8000	-5.826%	3	946	-11.864%
2026-06-05	11.6100	12.5300	11.6100	12.5300	+12.985%	4	947	-16.999%
2026-06-04	11.2100	11.2100	11.0900	11.0900	-2.377%	3	945	-6.222%
2026-06-03	11.3300	11.3600	11.3300	11.3600	+3.744%	2	942	-8.451%
2026-06-02	11.0100	11.0100	10.9500	10.9500	+0.643%	6	941	-5.023%
2026-06-01	10.8800	10.8800	10.8800	10.8800	+0.928%	2	943	-4.412%
2026-05-29	10.9400	10.9400	10.7800	10.7800	-3.145%	41	944	-3.525%
2026-05-28	11.5200	11.5200	11.1300	11.1300	-4.217%	20	929	-6.559%
2026-05-26	11.5000	11.6200	11.5000	11.6200	-7.778%	13	928	-10.499%
2026-05-20	12.6000	12.6000	12.6000	12.6000	-4.401%	2	916	-17.460%
2026-05-19	13.2300	13.2300	13.1800	13.1800	+2.969%	6	918	-21.093%
2026-05-18	12.8900	13.1700	12.8000	12.8000	-2.141%	256	918	-18.750%
2026-05-15	13.0800	13.0800	13.0800	13.0800	+1.790%	1	918	-20.489%
2026-05-14	12.8500	12.8500	12.8500	12.8500	-3.238%	1	745	-19.066%
2026-05-13	13.2800	13.2800	13.2800	13.2800	-3.558%	1	742	-21.687%
2026-05-12	13.6800	13.7700	13.6200	13.7700	+3.069%	4	742	-24.473%
2026-05-08	13.3600	13.3600	13.3600	13.3600	-3.608%	1	742	-22.156%
2026-05-07	13.6100	13.8600	13.6100	13.8600	+0.581%	2	742	-24.964%
2026-05-06	13.8500	13.9400	13.7800	13.7800	-5.357%	5	742	-24.528%
2026-05-05	14.4900	14.5600	14.4500	14.5600	+2.032%	16	743	-28.571%
2026-05-01	14.0300	14.2700	14.0300	14.2700	-2.925%	5	725	-27.120%
2026-04-30	15.1000	15.1000	14.7000	14.7000	-4.916%	4	725	-29.252%
2026-04-27	15.4900	15.4900	15.4600	15.4600	+0.259%	25	722	-32.730%
2026-04-24	16.0000	16.0000	15.4200	15.4200	-2.343%	2	734	-32.555%
2026-04-22	15.8500	15.8500	15.7900	15.7900	-4.477%	3	733	-34.136%
2026-04-21	16.2800	16.5300	16.2700	16.5300	+1.723%	7	729	-37.084%
2026-04-20	16.2500	16.2500	16.2500	16.2500	+1.120%	1	729	-36.000%
2026-04-17	16.0100	16.1000	16.0100	16.0700	-5.803%	90	729	-35.283%
2026-04-16	17.1300	17.1300	17.0600	17.0600	-0.350%	2	659	-39.039%
2026-04-15	17.2400	17.2400	17.1200	17.1200	-1.891%	2	661	-39.252%
2026-04-14	17.4500	17.4500	17.4500	17.4500	-11.196%	4	661	-40.401%
2026-04-08	19.6500	19.6500	19.6500	19.6500	-22.178%	1	659	-47.074%
2026-04-07	25.3800	25.3800	25.2400	25.2500	-0.786%	4	658	-58.812%
2026-04-01	25.4500	25.4500	25.4500	25.4500	-4.824%	2	654	-59.136%
2026-03-31	26.9000	26.9000	26.7400	26.7400	-15.753%	3	652	-61.107%
2026-03-30	31.6100	31.7400	31.6100	31.7400	+7.959%	26	649	-67.234%
2026-03-27	30.0600	30.0600	29.3400	29.4000	+16.114%	11	624	-64.626%
2026-03-23	24.5400	25.3500	24.5400	25.3200	-8.658%	18	615	-58.926%
2026-03-20	26.5100	27.7200	26.5100	27.7200	+21.472%	4	599	-62.482%
2026-03-17	23.0100	23.0100	22.8200	22.8200	-2.976%	6	597	-54.426%
2026-03-16	23.5200	23.5200	23.5200	23.5200	-7.837%	4	591	-55.782%
2026-03-13	24.6200	25.5200	24.6200	25.5200	+5.804%	5	587	-59.248%
2026-03-12	24.1200	24.1200	24.1200	24.1200	+7.583%	5	585	-56.882%
2026-03-09	24.1500	24.2600	22.4100	22.4200	-5.361%	535	580	-53.613%
2026-03-03	23.6200	23.6900	23.6200	23.6900	+13.512%	2	46	-56.100%
2026-03-02	21.0700	21.0700	20.8700	20.8700	+6.643%	3	44	-50.168%
2026-02-25	19.5700	19.5700	19.5700	19.5700	-5.413%	5	36	-46.857%
2026-02-20	20.6900	20.6900	20.6900	20.6900	+2.022%	1	36	-49.734%
2026-02-06	20.2700	20.2800	20.2700	20.2800	+4.752%	13	36	-48.718%
2026-02-02	19.3600	19.3600	19.3600	19.3600	-3.441%	3	36	-46.281%
2026-01-29	19.5000	20.0500	19.5000	20.0500	+5.917%	4	33	-48.130%
2026-01-28	18.9300	18.9300	18.9300	18.9300	-0.786%	7	30	-45.061%
2026-01-22	19.0800	19.0800	19.0800	19.0800	-4.600%	3	23	-45.493%
2026-01-21	21.1000	21.1000	20.0000	20.0000	-2.439%	2	20	-48.000%
2026-01-20	20.5000	20.5000	20.5000	20.5000	+8.179%	1	19	-49.268%
2026-01-13	18.9700	18.9700	18.9500	18.9500	+1.554%	5	18	-45.119%
2026-01-12	18.6600	18.6600	18.6600	18.6600	-3.316%	1	13	-44.266%
2026-01-07	19.3000	19.3000	19.3000	19.3000	+0.731%	1	14	-46.114%
2026-01-06	19.1600	19.1600	19.1600	19.1600	-1.643%	1	14	-45.720%
2025-12-30	19.4800	19.4800	19.4800	19.4800	+0.828%	5	13	-46.612%
2025-12-24	19.3200	19.3200	19.3200	19.3200	-3.158%	1	8	-46.170%
2025-12-22	19.9500	19.9500	19.9500	19.9500	-10.418%	2	8	-47.870%
2025-12-18	22.1100	22.2700	22.1100	22.2700	-2.325%	5	8	-53.300%
2025-12-17	22.8000	22.8000	22.8000	22.8000	+0.485%	1	3	-54.386%
2025-12-12	22.6900	22.6900	22.6900	22.6900	+5.192%	2	2	-54.165%
2025-12-08	21.5700	21.5700	21.5700	21.5700	-5.767%	1	2	-51.785%
2025-11-26	22.8900	22.8900	22.8900	22.8900	-19.853%	1	1	-54.565%
2025-11-18	28.5600	28.5600	28.5600	28.5600	0.000%	1	1	-63.585%

.dark-mode .VG7tnk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VG7tnk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P565SPY Jun 17 2027 565.00 Put (SPY270617P00565000)option OPRA

SPY20270617P565
SPY Jun 17 2027 565.00 Put (SPY270617P00565000)
option OPRA