Dark

SPY20270617P575
SPY Jun 17 2027 575.00 Put (SPY270617P00575000)
option OPRA

EOD

Jul 27, 2026

10.81-4.252%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.8100	10.8100	10.8100	10.8100	-4.252%	1	2,274	0.000%
2026-07-24	11.2900	11.2900	11.2900	11.2900	-2.923%	1	2,273	-4.252%
2026-07-23	11.6300	11.6300	11.6300	11.6300	+11.612%	1	2,272	-7.051%
2026-07-21	10.7500	10.7500	10.4200	10.4200	-2.799%	3	2,292	+3.743%
2026-07-20	10.7200	10.7200	10.7200	10.7200	-3.336%	10	2,293	+0.840%
2026-07-17	11.2300	11.2300	11.0900	11.0900	+8.832%	23	2,293	-2.525%
2026-07-16	10.1900	10.1900	10.1900	10.1900	-0.098%	10	2,283	+6.084%
2026-07-15	10.2000	10.2000	10.2000	10.2000	-9.010%	2	2,273	+5.980%
2026-07-08	11.2100	11.2100	11.2100	11.2100	+6.458%	1	2,273	-3.568%
2026-07-07	10.6400	10.9200	10.5300	10.5300	+0.573%	323	2,273	+2.659%
2026-07-06	10.5000	10.6000	10.4700	10.4700	-6.518%	202	1,950	+3.247%
2026-07-02	11.2000	11.2000	11.2000	11.2000	+5.561%	1	1,748	-3.482%
2026-07-01	10.6300	10.6300	10.6100	10.6100	-1.394%	3	1,748	+1.885%
2026-06-30	11.1000	11.1200	10.7600	10.7600	-5.115%	14	1,754	+0.465%
2026-06-29	11.3300	11.3400	11.3300	11.3400	-9.062%	3	1,743	-4.674%
2026-06-25	12.9700	12.9700	12.4700	12.4700	-4.298%	11	1,744	-13.312%
2026-06-24	12.6900	13.0300	12.6900	13.0300	+1.322%	2	1,734	-17.038%
2026-06-23	12.8600	12.8600	12.8600	12.8600	+8.249%	1	1,734	-15.941%
2026-06-22	11.8800	11.8800	11.8800	11.8800	+2.238%	28	1,734	-9.007%
2026-06-18	12.0000	12.0000	11.6200	11.6200	-7.337%	28	1,702	-6.971%
2026-06-17	11.8500	12.5400	11.8500	12.5400	+8.290%	7	1,702	-13.796%
2026-06-16	11.2700	11.5800	11.2700	11.5800	+0.696%	18	1,702	-6.649%
2026-06-15	11.5000	11.5000	11.5000	11.5000	-8.074%	2	1,683	-6.000%
2026-06-12	12.5100	12.5100	12.5100	12.5100	-4.211%	5	1,683	-13.589%
2026-06-11	13.4700	13.4700	13.0600	13.0600	-10.975%	11	1,683	-17.228%
2026-06-10	14.4500	14.6700	14.4500	14.6700	+8.426%	21	1,672	-26.312%
2026-06-09	15.2000	15.2000	13.5300	13.5300	+2.812%	6	1,669	-20.103%
2026-06-08	12.8300	13.1600	12.8300	13.1600	-4.569%	16	1,667	-17.857%
2026-06-05	13.2300	13.8900	13.1600	13.7900	+18.065%	8	1,651	-21.610%
2026-06-04	11.6800	11.6800	11.6800	11.6800	-4.653%	200	1,648	-7.449%
2026-06-03	12.2600	12.2600	12.2500	12.2500	+4.611%	2	1,638	-11.755%
2026-06-01	11.7200	11.7200	11.7100	11.7100	+0.343%	2	1,640	-7.686%
2026-05-29	11.8300	11.8300	11.6700	11.6700	-3.554%	46	1,638	-7.369%
2026-05-28	12.2500	12.2500	12.1000	12.1000	-3.045%	211	1,614	-10.661%
2026-05-27	12.5000	12.5000	12.4800	12.4800	-0.080%	2	1,795	-13.381%
2026-05-26	12.3800	12.6100	12.3800	12.4900	-3.253%	91	1,794	-13.451%
2026-05-22	12.8100	12.9400	12.8100	12.9100	-1.526%	33	1,706	-16.266%
2026-05-21	13.1100	13.1100	13.1100	13.1100	-3.176%	2	1,726	-17.544%
2026-05-20	14.0200	14.0300	13.5400	13.5400	-5.381%	15	1,726	-20.162%
2026-05-19	14.3100	14.3100	14.2000	14.3100	+0.917%	56	1,719	-24.458%
2026-05-18	14.0000	14.1800	14.0000	14.1800	+0.283%	2	1,719	-23.766%
2026-05-15	14.4900	14.4900	14.0600	14.1400	+4.508%	25	1,719	-23.550%
2026-05-14	14.0600	14.0600	13.5300	13.5300	-4.043%	6	1,662	-20.103%
2026-05-13	14.1500	14.1500	14.1000	14.1000	-4.212%	3	1,659	-23.333%
2026-05-12	14.6300	14.7200	14.6300	14.7200	+1.168%	2	1,659	-26.563%
2026-05-11	14.2200	14.5500	14.2200	14.5500	+0.692%	12	1,659	-25.704%
2026-05-08	14.6600	14.6600	14.4500	14.4500	-2.628%	26	1,658	-25.190%
2026-05-06	15.0100	15.0200	14.8400	14.8400	-5.778%	4	1,666	-27.156%
2026-05-05	15.6900	15.7500	15.6900	15.7500	-3.905%	140	1,663	-31.365%
2026-05-04	15.8800	16.3900	15.8800	16.3900	+5.470%	99	1,613	-34.045%
2026-05-01	15.4300	15.5400	15.1300	15.5400	-2.448%	35	1,571	-30.438%
2026-04-30	15.9100	15.9300	15.9100	15.9300	-7.652%	7	1,571	-32.141%
2026-04-28	17.2300	17.2500	17.2300	17.2500	+3.232%	2	1,564	-37.333%
2026-04-27	16.7100	16.7100	16.7100	16.7100	-0.890%	1	1,563	-35.308%
2026-04-24	16.8100	16.8600	16.8100	16.8600	-3.215%	3	1,563	-35.884%
2026-04-17	16.9100	17.4200	16.9100	17.4200	-4.233%	11	1,561	-37.945%
2026-04-16	18.1900	18.1900	18.1900	18.1900	-1.141%	1	1,551	-40.572%
2026-04-15	18.5600	18.5600	18.4000	18.4000	-2.748%	2	1,552	-41.250%
2026-04-14	19.1300	19.1300	18.9200	18.9200	-6.798%	21	1,572	-42.865%
2026-04-13	20.5000	20.5000	20.3000	20.3000	-3.928%	22	1,554	-46.749%
2026-04-10	20.7500	21.1300	20.7100	21.1300	-2.761%	6	1,533	-48.841%
2026-04-09	21.8900	21.8900	21.7300	21.7300	-2.643%	2	1,532	-50.253%
2026-04-08	21.6400	22.3900	21.5700	22.3200	-15.901%	82	1,531	-51.568%
2026-04-07	27.0700	27.0800	26.5400	26.5400	+2.195%	6	1,453	-59.269%
2026-04-06	25.9700	25.9700	25.9700	25.9700	-8.877%	2	1,451	-58.375%
2026-04-02	28.5000	28.5000	28.5000	28.5000	+5.205%	1	1,451	-62.070%
2026-04-01	27.3900	27.3900	27.0900	27.0900	-21.908%	2	1,451	-60.096%
2026-03-30	33.0000	34.6900	32.3500	34.6900	+8.848%	410	1,451	-68.838%
2026-03-27	31.7400	32.4900	31.7300	31.8700	+15.597%	5	1,164	-66.081%
2026-03-25	27.0800	27.5700	27.0800	27.5700	+0.804%	41	1,161	-60.791%
2026-03-23	27.3500	27.3500	27.3500	27.3500	-8.620%	1	1,130	-60.475%
2026-03-20	28.9500	29.9300	28.8200	29.9300	+10.484%	5	1,129	-63.882%
2026-03-19	27.0900	27.0900	27.0900	27.0900	+10.617%	1	1,128	-60.096%
2026-03-17	24.4900	24.4900	24.4900	24.4900	-2.702%	10	1,129	-55.860%
2026-03-16	25.1700	25.1700	25.1700	25.1700	-7.293%	1	1,129	-57.052%
2026-03-13	27.1500	27.1500	27.1500	27.1500	+10.816%	1	1,129	-60.184%
2026-03-11	24.5000	24.5000	24.5000	24.5000	+0.657%	1	1,130	-55.878%
2026-03-10	24.3400	24.3400	24.3400	24.3400	-6.564%	13	1,129	-55.588%
2026-03-09	26.0500	26.0500	26.0500	26.0500	-1.438%	1,000	1,116	-58.503%
2026-03-06	25.4700	26.4600	25.4700	26.4300	+3.363%	15	128	-59.100%
2026-03-03	25.5700	25.5700	25.5700	25.5700	+13.999%	1	119	-57.724%
2026-03-02	22.4300	22.4300	22.4300	22.4300	+6.860%	5	119	-51.806%
2026-02-25	20.9900	20.9900	20.9900	20.9900	+2.390%	1	114	-48.499%
2026-02-09	20.6800	20.6800	20.5000	20.5000	-15.114%	2	114	-47.268%
2026-02-05	24.1500	24.1500	24.1500	24.1500	+21.601%	1	114	-55.238%
2026-01-27	19.8600	19.8600	19.8600	19.8600	-3.027%	1	113	-45.569%
2026-01-22	20.4800	20.4800	20.4800	20.4800	+2.247%	1	114	-47.217%
2026-01-12	20.0300	20.0300	20.0300	20.0300	+0.451%	1	113	-46.031%
2026-01-09	20.7900	20.7900	19.9400	19.9400	-4.273%	19	112	-45.787%
2026-01-06	20.8300	20.8300	20.8300	20.8300	-1.653%	10	106	-48.104%
2025-12-29	21.1800	21.1800	21.1800	21.1800	-10.971%	1	96	-48.961%
2025-12-08	23.7900	23.7900	23.7900	23.7900	-3.762%	1	96	-54.561%
2025-11-11	24.9200	24.9200	24.7200	24.7200	-5.793%	2	95	-56.270%
2025-11-05	26.2400	26.2400	26.2400	26.2400	+8.519%	93	95	-58.803%
2025-10-24	24.1800	24.1800	24.1800	24.1800	0.000%	2	2	-55.294%

.dark-mode .r4LvQz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4LvQz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P575SPY Jun 17 2027 575.00 Put (SPY270617P00575000)option OPRA

SPY20270617P575
SPY Jun 17 2027 575.00 Put (SPY270617P00575000)
option OPRA