Dark

SPY20270617P590
SPY Jun 17 2027 590.00 Put (SPY270617P00590000)
option OPRA

EOD

Jul 27, 2026

12.18-4.992%(-0.64)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.1800	12.1800	12.1800	12.1800	-4.992%	6	1,244	0.000%
2026-07-24	12.5800	12.8200	12.3200	12.8200	-2.361%	9	1,238	-4.992%
2026-07-23	12.8300	13.1300	12.8300	13.1300	+4.289%	13	1,238	-7.235%
2026-07-20	12.6400	12.6400	12.5900	12.5900	-2.023%	40	1,225	-3.257%
2026-07-17	12.8500	12.8500	12.8500	12.8500	+12.129%	4	1,225	-5.214%
2026-07-15	11.4600	11.4600	11.4600	11.4600	-6.066%	1	1,225	+6.283%
2026-07-13	12.0000	12.2000	12.0000	12.2000	+6.550%	2	1,226	-0.164%
2026-07-10	11.4500	11.4500	11.4500	11.4500	-2.470%	3	1,224	+6.376%
2026-07-09	11.8200	11.8200	11.7400	11.7400	-8.353%	2	1,223	+3.748%
2026-07-08	12.8100	12.8100	12.8100	12.8100	+8.284%	3	1,223	-4.918%
2026-07-07	12.3300	12.3300	11.8300	11.8300	-6.850%	76	1,226	+2.959%
2026-07-02	12.6700	12.7000	12.6700	12.7000	+4.098%	17	1,143	-4.094%
2026-07-01	11.9200	12.2000	11.9200	12.2000	+0.660%	7	1,143	-0.164%
2026-06-30	12.1200	12.1200	12.1200	12.1200	-4.717%	170	1,144	+0.495%
2026-06-29	13.1400	13.1400	12.7200	12.7200	-8.686%	5	1,219	-4.245%
2026-06-26	13.9300	13.9300	13.9300	13.9300	-0.713%	1	1,218	-12.563%
2026-06-25	13.9200	14.0300	13.9200	14.0300	-3.772%	16	1,217	-13.186%
2026-06-24	13.8000	14.6000	13.8000	14.5800	+1.887%	39	1,201	-16.461%
2026-06-23	14.7000	14.7000	14.1000	14.3100	+2.214%	126	1,163	-14.885%
2026-06-17	13.6500	14.0000	13.6500	14.0000	+8.108%	2	1,053	-13.000%
2026-06-16	12.6800	12.9500	12.6100	12.9500	+1.410%	4	1,053	-5.946%
2026-06-15	12.8800	12.8800	12.7700	12.7700	-10.948%	2	1,006	-4.620%
2026-06-12	14.6700	14.6700	14.3400	14.3400	-2.449%	46	1,006	-15.063%
2026-06-11	16.5700	16.5800	14.7000	14.7000	-7.489%	80	1,006	-17.143%
2026-06-10	15.8900	15.8900	15.8900	15.8900	+2.318%	9	989	-23.348%
2026-06-09	14.0100	15.7100	13.8500	15.5300	+5.074%	76	989	-21.571%
2026-06-08	14.3400	14.7800	14.3400	14.7800	-5.196%	34	933	-17.591%
2026-06-05	14.9600	15.9900	14.6100	15.5900	+18.826%	34	899	-21.873%
2026-06-04	13.2100	13.2100	13.1200	13.1200	-4.720%	21	896	-7.165%
2026-06-03	13.7600	13.7700	13.7600	13.7700	+3.925%	20	905	-11.547%
2026-06-02	13.2700	13.2700	13.2500	13.2500	+0.455%	16	905	-8.075%
2026-06-01	13.1600	13.2500	13.1600	13.1900	+0.304%	25	889	-7.657%
2026-05-29	13.3700	13.3700	13.1200	13.1500	-5.599%	450	871	-7.376%
2026-05-27	14.0100	14.1200	13.9300	13.9300	-0.429%	24	1,087	-12.563%
2026-05-26	13.9100	14.0600	13.9100	13.9900	-2.915%	172	1,088	-12.938%
2026-05-22	14.5000	14.5000	14.2000	14.4100	-1.973%	24	1,062	-15.475%
2026-05-21	15.5800	15.5800	14.7000	14.7000	-2.970%	29	1,048	-17.143%
2026-05-20	15.2100	15.2100	15.1500	15.1500	-6.076%	75	1,048	-19.604%
2026-05-19	15.9900	16.1300	15.9000	16.1300	+4.334%	22	973	-24.489%
2026-05-18	15.7500	16.0400	15.4600	15.4600	-2.276%	21	973	-21.216%
2026-05-15	16.1300	16.1300	15.8100	15.8200	+3.534%	45	973	-23.009%
2026-05-14	15.2800	15.2800	15.2800	15.2800	-2.737%	20	896	-20.288%
2026-05-13	15.8900	15.8900	15.7100	15.7100	-2.724%	2	896	-22.470%
2026-05-12	16.2700	16.2700	16.1500	16.1500	-0.493%	24	896	-24.582%
2026-05-11	16.0500	16.2800	16.0100	16.2300	+0.745%	69	896	-24.954%
2026-05-08	16.2600	16.2600	16.1100	16.1100	-3.301%	46	807	-24.395%
2026-05-07	16.6600	16.6600	16.6600	16.6600	+0.120%	1	770	-26.891%
2026-05-06	16.6900	16.6900	16.5900	16.6400	-5.455%	32	774	-26.803%
2026-05-05	17.6000	17.6000	17.6000	17.6000	-4.035%	1	752	-30.795%
2026-05-04	17.6900	18.3400	17.6900	18.3400	+7.692%	21	751	-33.588%
2026-05-01	17.0300	17.0300	17.0300	17.0300	-4.647%	5	751	-28.479%
2026-04-30	18.9000	18.9000	17.8600	17.8600	-7.317%	13	751	-31.803%
2026-04-29	19.2700	19.2700	19.2700	19.2700	-1.633%	1	756	-36.793%
2026-04-23	19.2300	19.5900	19.2300	19.5900	+1.555%	6	756	-37.825%
2026-04-22	19.4400	19.4400	19.2900	19.2900	-3.260%	5	756	-36.858%
2026-04-20	19.7000	19.9400	19.7000	19.9400	+2.519%	402	756	-38.917%
2026-04-17	19.2500	19.4500	18.9100	19.4500	-4.516%	92	884	-37.378%
2026-04-16	20.5200	20.5200	20.3700	20.3700	-3.322%	5	821	-40.206%
2026-04-15	20.9600	21.0700	20.9300	21.0700	-1.726%	67	821	-42.193%
2026-04-14	21.2900	21.4400	21.2000	21.4400	-4.922%	6	757	-43.190%
2026-04-13	22.5500	22.5500	22.5500	22.5500	-4.043%	1	757	-45.987%
2026-04-09	23.8200	23.8200	23.5000	23.5000	-3.964%	21	758	-48.170%
2026-04-08	24.6500	24.6500	24.4700	24.4700	-21.115%	15	745	-50.225%
2026-04-07	30.4500	31.0200	30.4500	31.0200	+5.367%	4	735	-60.735%
2026-04-06	28.9800	29.4400	28.9800	29.4400	-4.042%	6	733	-58.628%
2026-04-01	30.4800	30.8000	29.5600	30.6800	-4.453%	48	734	-60.300%
2026-03-31	34.9300	34.9300	32.1100	32.1100	-16.424%	6	706	-62.068%
2026-03-30	36.9300	38.4200	36.2700	38.4200	+3.391%	8	701	-68.298%
2026-03-27	35.3000	37.1600	35.1000	37.1600	+9.617%	72	696	-67.223%
2026-03-26	33.9000	33.9000	33.9000	33.9000	+10.966%	11	633	-64.071%
2026-03-25	30.8100	30.8100	30.5500	30.5500	-3.810%	2	625	-60.131%
2026-03-24	31.7600	31.7600	31.7600	31.7600	+4.097%	1	623	-61.650%
2026-03-23	30.5100	30.5100	30.5100	30.5100	-4.567%	12	623	-60.079%
2026-03-20	31.8100	32.4900	31.8100	31.9700	+1.460%	305	623	-61.902%
2026-03-19	31.8600	31.8600	31.3200	31.5100	+7.323%	4	323	-61.346%
2026-03-18	29.3600	29.3600	29.3600	29.3600	+5.764%	1	322	-58.515%
2026-03-17	27.7200	27.7600	27.7200	27.7600	-9.222%	2	321	-56.124%
2026-03-13	30.5800	30.5800	30.5800	30.5800	+12.883%	1	320	-60.170%
2026-03-10	26.6600	27.0900	26.6600	27.0900	-9.094%	82	320	-55.039%
2026-03-09	30.7300	30.7300	29.8000	29.8000	+1.672%	3	239	-59.128%
2026-03-06	29.3100	29.3100	29.3100	29.3100	+10.604%	1	238	-58.444%
2026-02-13	26.5000	26.5000	26.5000	26.5000	+13.539%	5	233	-54.038%
2026-02-11	23.3400	23.3400	23.3400	23.3400	+1.567%	8	233	-47.815%
2026-02-09	22.9800	22.9800	22.9800	22.9800	-5.081%	1	228	-46.997%
2026-02-03	24.2100	24.2100	24.2100	24.2100	+5.490%	2	228	-49.690%
2026-01-22	22.9500	22.9500	22.9500	22.9500	-9.503%	1	230	-46.928%
2026-01-21	25.3600	25.3600	25.3600	25.3600	+9.452%	1	229	-51.972%
2026-01-15	22.6400	23.1700	22.6400	23.1700	+0.043%	12	229	-47.432%
2026-01-13	23.1600	23.1600	23.1600	23.1600	+3.301%	20	221	-47.409%
2026-01-09	22.4200	22.4200	22.4200	22.4200	-5.281%	1	221	-45.674%
2026-01-06	23.6600	23.6700	23.6600	23.6700	-5.282%	2	221	-48.542%
2026-01-02	24.9900	24.9900	24.9900	24.9900	+1.792%	1	219	-51.261%
2025-12-31	23.7600	24.5500	23.7600	24.5500	+4.735%	5	220	-50.387%
2025-12-23	23.6900	23.6900	23.4400	23.4400	-7.825%	3	220	-48.038%
2025-12-19	25.4300	25.4300	25.4300	25.4300	-8.393%	1	217	-52.104%
2025-12-17	27.7700	27.7700	27.7600	27.7600	+7.389%	6	217	-56.124%
2025-12-05	26.1100	26.1100	25.8500	25.8500	-2.490%	3	220	-52.882%
2025-12-04	26.5200	26.5200	26.5100	26.5100	-11.751%	84	218	-54.055%
2025-11-24	30.1800	30.1800	30.0400	30.0400	-13.429%	44	175	-59.454%
2025-11-21	34.7400	34.7400	34.7000	34.7000	+8.471%	6	156	-64.899%
2025-11-19	31.8200	31.9900	31.8200	31.9900	+0.157%	11	150	-61.926%
2025-11-17	29.7800	31.9400	29.7800	31.9400	+13.504%	128	150	-61.866%
2025-11-10	28.1400	28.1400	28.1400	28.1400	-9.981%	2	25	-56.716%
2025-11-07	31.2600	31.2600	31.2600	31.2600	+10.890%	15	23	-61.036%
2025-11-05	28.1900	28.1900	28.1900	28.1900	+8.298%	11	8	-56.793%
2025-10-28	26.0300	26.0300	26.0300	26.0300	0.000%	2	2	-53.208%

.dark-mode .hDFT1D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hDFT1D{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P590SPY Jun 17 2027 590.00 Put (SPY270617P00590000)option OPRA

SPY20270617P590
SPY Jun 17 2027 590.00 Put (SPY270617P00590000)
option OPRA