Dark

SPY20270617P570
SPY Jun 17 2027 570.00 Put (SPY270617P00570000)
option OPRA

EOD

Jul 24, 2026

10.93-4.123%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.9300	10.9300	10.9300	10.9300	-4.123%	1	1,316	0.000%
2026-07-23	11.5200	11.5200	11.4000	11.4000	+13.546%	3	1,317	-4.123%
2026-07-22	10.0400	10.0400	10.0400	10.0400	-6.865%	1	1,314	+8.865%
2026-07-17	10.8100	10.8100	10.7800	10.7800	+6.838%	40	1,314	+1.391%
2026-07-16	9.7900	10.0900	9.7900	10.0900	+1.919%	11	1,274	+8.325%
2026-07-15	9.8800	9.9000	9.8800	9.9000	-1.590%	4	1,275	+10.404%
2026-07-14	10.0600	10.0600	10.0500	10.0600	+0.199%	5	1,275	+8.648%
2026-07-13	10.0400	10.0400	10.0400	10.0400	-0.594%	3	1,274	+8.865%
2026-07-09	10.1000	10.1000	10.1000	10.1000	-9.009%	1	1,274	+8.218%
2026-07-08	11.1000	11.1000	11.1000	11.1000	+9.792%	2	1,273	-1.532%
2026-07-06	10.1800	10.1800	10.1100	10.1100	-6.041%	2	1,273	+8.111%
2026-07-02	10.7600	10.7600	10.7600	10.7600	+3.362%	1	1,271	+1.580%
2026-07-01	10.3200	10.4100	10.2000	10.4100	-2.801%	485	1,271	+4.995%
2026-06-30	10.4600	10.7100	10.4600	10.7100	-1.290%	2	807	+2.054%
2026-06-29	11.3700	11.3700	10.8500	10.8500	-8.670%	32	805	+0.737%
2026-06-26	12.6300	12.6600	11.6000	11.8800	+0.338%	14	774	-7.997%
2026-06-25	12.1300	12.1300	11.8400	11.8400	-5.280%	18	775	-7.686%
2026-06-24	12.2700	12.5000	11.7400	12.5000	+1.792%	12	760	-12.560%
2026-06-23	12.7800	12.7800	12.2100	12.2800	+7.249%	90	748	-10.993%
2026-06-22	11.0900	11.5300	11.0900	11.4500	+2.050%	10	668	-4.541%
2026-06-18	11.4300	11.4300	11.2200	11.2200	-0.708%	31	633	-2.585%
2026-06-17	11.1500	11.3000	11.1500	11.3000	+1.073%	8	633	-3.274%
2026-06-16	10.9100	11.1800	10.9100	11.1800	+1.452%	6	633	-2.236%
2026-06-15	11.0500	11.0900	10.9400	11.0200	-13.160%	24	624	-0.817%
2026-06-11	12.6900	12.6900	12.6900	12.6900	-10.127%	2	624	-13.869%
2026-06-10	13.9900	14.1200	13.9100	14.1200	+6.405%	33	622	-22.592%
2026-06-09	13.4400	14.6400	13.0200	13.2700	+5.067%	11	610	-17.634%
2026-06-08	12.1200	12.6400	12.1200	12.6300	-4.607%	18	601	-13.460%
2026-06-05	11.9700	13.4800	11.9700	13.2400	+17.584%	17	595	-17.447%
2026-06-04	11.3300	11.3300	11.2600	11.2600	-4.657%	42	584	-2.931%
2026-06-03	11.8100	11.8100	11.8100	11.8100	+3.415%	1	544	-7.451%
2026-06-02	11.4700	11.4700	11.4100	11.4200	+0.088%	14	544	-4.291%
2026-06-01	11.3500	11.4100	11.1500	11.4100	-5.780%	82	530	-4.207%
2026-05-26	12.1100	12.1100	12.1100	12.1100	-0.329%	37	449	-9.744%
2026-05-22	12.3400	12.3400	12.1500	12.1500	-7.323%	17	449	-10.041%
2026-05-21	13.2000	13.2000	13.1100	13.1100	+0.537%	8	449	-16.629%
2026-05-20	13.1500	13.1500	13.0400	13.0400	-3.976%	46	449	-16.181%
2026-05-19	13.7500	13.7500	13.5800	13.5800	+0.518%	3	411	-19.514%
2026-05-18	13.3300	13.5100	13.3300	13.5100	-0.515%	2	411	-19.097%
2026-05-15	13.8600	13.9700	13.3900	13.5800	+3.982%	22	411	-19.514%
2026-05-14	13.0900	13.0900	13.0600	13.0600	-3.900%	20	393	-16.309%
2026-05-13	14.0500	14.0500	13.5900	13.5900	-2.371%	3	386	-19.573%
2026-05-08	14.1000	14.1000	13.9200	13.9200	-3.333%	4	386	-21.480%
2026-05-07	14.5500	14.5500	14.4000	14.4000	+0.559%	2	383	-24.097%
2026-05-06	14.3400	14.3400	14.3200	14.3200	-9.252%	2	381	-23.673%
2026-05-04	15.3500	15.7800	15.3500	15.7800	+5.060%	9	380	-30.735%
2026-05-01	14.7200	15.0200	14.7200	15.0200	-4.331%	40	367	-27.230%
2026-04-30	15.7000	15.7000	15.7000	15.7000	-4.327%	21	367	-30.382%
2026-04-29	16.3700	16.5000	16.2700	16.4100	+0.061%	25	346	-33.394%
2026-04-28	16.6600	16.6900	16.4000	16.4000	+2.372%	42	325	-33.354%
2026-04-27	16.0200	16.0200	16.0200	16.0200	-1.111%	6	292	-31.773%
2026-04-24	16.1800	16.2000	16.1800	16.2000	-3.110%	59	286	-32.531%
2026-04-23	16.8300	16.8300	16.7200	16.7200	+1.333%	15	227	-34.629%
2026-04-22	16.6200	16.6200	16.4800	16.5000	-0.602%	29	223	-33.758%
2026-04-21	16.6000	16.6000	16.6000	16.6000	-1.775%	2	194	-34.157%
2026-04-20	16.8900	16.9000	16.8900	16.9000	+1.380%	17	194	-35.325%
2026-04-17	16.7600	16.7600	16.3700	16.6700	-7.286%	17	177	-34.433%
2026-04-16	17.9800	17.9800	17.9800	17.9800	+1.353%	5	162	-39.210%
2026-04-15	17.7400	17.7400	17.7400	17.7400	-2.367%	1	162	-38.388%
2026-04-14	18.2000	18.3800	18.1700	18.1700	-5.904%	8	164	-39.846%
2026-04-13	19.3100	19.3100	19.3100	19.3100	-2.818%	2	165	-43.397%
2026-04-10	19.9300	19.9300	19.8700	19.8700	-0.848%	8	165	-44.992%
2026-04-09	19.9600	20.2900	19.9600	20.0400	-4.753%	57	165	-45.459%
2026-04-08	21.5700	21.5700	21.0400	21.0400	-19.077%	2	165	-48.051%
2026-04-07	25.9200	26.0000	25.9200	26.0000	-0.077%	4	165	-57.962%
2026-04-02	27.6300	27.6300	26.0200	26.0200	-0.192%	6	163	-57.994%
2026-04-01	26.2200	26.2200	26.0700	26.0700	-7.847%	4	163	-58.074%
2026-03-31	28.2900	28.2900	28.2900	28.2900	-8.654%	1	163	-61.364%
2026-03-30	30.9700	30.9700	30.9700	30.9700	-5.116%	1	164	-64.708%
2026-03-27	31.1500	32.6400	30.5100	32.6400	+12.049%	11	163	-66.513%
2026-03-26	26.9500	29.1300	26.9500	29.1300	+11.952%	5	162	-62.479%
2026-03-25	26.0200	26.0200	26.0200	26.0200	-6.234%	1	163	-57.994%
2026-03-24	27.7500	27.7500	27.7500	27.7500	+9.640%	1	163	-60.613%
2026-03-23	25.3100	25.3100	25.3100	25.3100	-11.193%	30	163	-56.815%
2026-03-20	26.5600	28.5000	26.5600	28.5000	+9.827%	14	193	-61.649%
2026-03-19	27.1500	27.1500	25.9500	25.9500	+3.386%	9	189	-57.881%
2026-03-18	25.1000	25.1000	25.1000	25.1000	+5.952%	46	181	-56.454%
2026-03-17	23.4000	23.6900	23.4000	23.6900	-3.148%	3	181	-53.862%
2026-03-16	24.1400	24.9500	24.1400	24.4600	-6.606%	34	179	-55.315%
2026-03-13	26.1900	26.1900	26.1900	26.1900	+5.947%	57	148	-58.267%
2026-03-12	24.7200	24.7200	24.7200	24.7200	+5.551%	4	120	-55.785%
2026-03-11	23.6600	23.8900	23.4200	23.4200	+1.517%	22	120	-53.330%
2026-03-10	23.0700	23.0700	23.0700	23.0700	-0.987%	7	116	-52.622%
2026-03-09	25.8000	25.8000	23.3000	23.3000	-5.169%	6	117	-53.090%
2026-03-06	24.5700	24.5700	24.5700	24.5700	+7.480%	6	117	-55.515%
2026-03-03	23.3600	23.3600	22.8600	22.8600	+12.334%	51	111	-52.187%
2026-02-25	20.3500	20.3500	20.3500	20.3500	-4.235%	1	61	-46.290%
2026-02-23	21.2500	21.2500	21.2500	21.2500	-1.117%	1	61	-48.565%
2026-02-20	21.4900	21.4900	21.4900	21.4900	+11.232%	1	60	-49.139%
2026-02-02	19.3200	19.3200	19.3200	19.3200	-0.923%	2	59	-43.427%
2026-01-23	19.5000	19.5000	19.5000	19.5000	-10.632%	1	59	-43.949%
2026-01-20	21.8100	21.8200	21.8100	21.8200	+11.440%	3	59	-49.908%
2026-01-13	19.5800	19.5800	19.5800	19.5800	+2.245%	1	59	-44.178%
2026-01-09	19.2300	19.2300	19.1500	19.1500	-8.461%	5	59	-42.924%
2025-12-22	20.9200	20.9200	20.9200	20.9200	-3.683%	1	58	-47.753%
2025-12-19	21.7200	21.7200	21.7200	21.7200	-5.852%	1	58	-49.678%
2025-12-18	23.0700	23.0700	23.0700	23.0700	-2.204%	1	58	-52.622%
2025-12-17	23.5800	23.6200	23.5800	23.5900	+1.901%	4	57	-53.667%
2025-12-10	23.2500	23.2500	23.1500	23.1500	-0.899%	2	57	-52.786%
2025-12-02	23.1400	23.3600	23.1400	23.3600	-15.147%	4	57	-53.211%
2025-11-14	27.5300	27.5300	27.5300	27.5300	-0.542%	1	56	-60.298%
2025-11-07	27.6800	27.6800	27.6800	27.6800	+10.103%	3	55	-60.513%
2025-11-05	25.1400	25.1400	25.1400	25.1400	+0.560%	1	52	-56.523%
2025-11-04	25.0000	25.0000	25.0000	25.0000	+4.954%	1	52	-56.280%
2025-11-03	23.8200	23.8200	23.8200	23.8200	+1.708%	1	51	-54.114%
2025-10-24	23.3200	23.4500	23.3200	23.4200	0.000%	101	51	-53.330%

.dark-mode .jJftcx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJftcx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P570SPY Jun 17 2027 570.00 Put (SPY270617P00570000)option OPRA

SPY20270617P570
SPY Jun 17 2027 570.00 Put (SPY270617P00570000)
option OPRA