Dark

SPY20270617P605
SPY Jun 17 2027 605.00 Put (SPY270617P00605000)
option OPRA

EOD

Jul 20, 2026

14.01+7.356%(+0.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	13.5700	14.0100	13.5700	14.0100	+7.356%	2	764	0.000%
2026-07-16	13.0500	13.0500	13.0500	13.0500	+1.399%	1	765	+7.356%
2026-07-15	12.8800	12.8800	12.8700	12.8700	-5.645%	13	765	+8.858%
2026-07-09	13.3600	13.6400	13.3600	13.6400	-2.152%	2	755	+2.713%
2026-07-08	14.6500	14.6500	13.9400	13.9400	+4.030%	4	756	+0.502%
2026-07-07	13.4000	13.4000	13.4000	13.4000	+1.438%	1	757	+4.552%
2026-07-06	13.3100	13.3300	13.1700	13.2100	-7.751%	16	756	+6.056%
2026-07-02	14.2400	14.3200	14.2400	14.3200	+6.786%	19	748	-2.165%
2026-07-01	13.4100	13.4100	13.4100	13.4100	-9.269%	4	748	+4.474%
2026-06-29	14.7700	14.7800	14.7700	14.7800	-4.522%	10	748	-5.210%
2026-06-26	15.4800	15.4800	15.4800	15.4800	-2.025%	15	758	-9.496%
2026-06-25	15.7300	15.8100	15.7300	15.8000	+3.471%	4	743	-11.329%
2026-06-24	15.9100	15.9100	15.2700	15.2700	-4.978%	2	744	-8.251%
2026-06-23	16.7200	16.7200	15.8700	16.0700	+7.348%	129	745	-12.819%
2026-06-22	14.9700	14.9700	14.9700	14.9700	+0.402%	9	654	-6.413%
2026-06-18	14.8600	14.9200	14.8600	14.9100	-6.929%	41	551	-6.036%
2026-06-17	15.7700	16.0200	15.7300	16.0200	+12.817%	60	551	-12.547%
2026-06-16	14.2000	14.2000	14.2000	14.2000	-1.252%	1	551	-1.338%
2026-06-15	14.2900	14.3900	14.2900	14.3800	-17.640%	18	535	-2.573%
2026-06-09	15.7500	18.7200	15.7500	17.4600	+7.579%	9	535	-19.759%
2026-06-08	16.0800	16.3000	16.0800	16.2300	-8.563%	12	532	-13.678%
2026-06-05	16.0300	17.7500	16.0300	17.7500	+20.666%	37	541	-21.070%
2026-06-04	15.3000	15.3000	14.7000	14.7100	-4.604%	39	528	-4.759%
2026-06-03	15.4200	15.4200	15.4200	15.4200	+3.838%	33	506	-9.144%
2026-06-02	14.8400	14.9000	14.8300	14.8500	+0.952%	78	480	-5.657%
2026-06-01	14.8100	14.8900	14.7000	14.7100	+1.030%	98	444	-4.759%
2026-05-29	14.7900	14.8500	14.5600	14.5600	-3.256%	28	495	-3.777%
2026-05-28	15.3200	15.3200	15.0400	15.0500	-4.140%	63	473	-6.910%
2026-05-27	15.7000	15.7000	15.7000	15.7000	+0.384%	1	425	-10.764%
2026-05-26	15.6400	15.6400	15.6400	15.6400	-4.866%	20	425	-10.422%
2026-05-21	16.4200	16.4400	16.4200	16.4400	-5.896%	5	405	-14.781%
2026-05-14	17.4700	17.4700	17.4700	17.4700	-0.569%	1	407	-19.805%
2026-05-13	17.7900	17.7900	17.5700	17.5700	-3.035%	2	406	-20.262%
2026-05-08	18.1200	18.1200	18.1200	18.1200	-3.975%	1	406	-22.682%
2026-05-06	18.9300	18.9300	18.8700	18.8700	-8.220%	2	405	-25.755%
2026-05-04	20.6600	20.6600	20.5600	20.5600	+4.525%	9	406	-31.858%
2026-05-01	19.6700	19.6700	19.6700	19.6700	-1.895%	1	398	-28.775%
2026-04-30	20.0500	20.0500	20.0500	20.0500	-5.736%	9	398	-30.125%
2026-04-29	21.8200	21.8200	21.2700	21.2700	-0.885%	13	389	-34.133%
2026-04-28	21.4600	21.4600	21.4600	21.4600	+1.948%	5	377	-34.716%
2026-04-27	21.0500	21.0500	21.0500	21.0500	-0.567%	3	372	-33.444%
2026-04-24	21.3000	21.3000	21.1700	21.1700	-3.201%	15	371	-33.821%
2026-04-23	21.3500	23.3800	21.3500	21.8700	+2.101%	16	370	-35.940%
2026-04-22	21.7500	21.7500	21.4200	21.4200	-2.945%	44	357	-34.594%
2026-04-20	22.0700	22.0700	22.0700	22.0700	+1.378%	1	330	-36.520%
2026-04-17	21.8000	21.8500	21.7700	21.7700	-5.717%	15	329	-35.645%
2026-04-15	23.3200	23.5500	23.0900	23.0900	-2.779%	7	322	-39.324%
2026-04-14	23.7600	23.7600	23.7500	23.7500	-11.015%	3	320	-41.011%
2026-04-10	26.7000	26.7100	26.6800	26.6900	-3.157%	4	319	-47.508%
2026-04-09	27.5600	27.5600	27.5600	27.5600	-1.922%	29	315	-49.165%
2026-04-08	27.3700	28.1000	27.3700	28.1000	-18.856%	10	295	-50.142%
2026-04-07	34.6300	34.6300	34.6300	34.6300	+5.708%	3	296	-59.544%
2026-04-06	32.7600	32.7600	32.7600	32.7600	-4.322%	1	293	-57.234%
2026-04-02	34.2400	34.2400	34.2400	34.2400	+2.087%	9	284	-59.083%
2026-04-01	33.5400	33.5400	33.5400	33.5400	-6.859%	4	284	-58.229%
2026-03-31	38.7400	38.7400	35.9600	36.0100	-17.427%	773	284	-61.094%
2026-03-30	41.1500	43.6100	41.1500	43.6100	+2.539%	3	266	-67.874%
2026-03-27	40.7700	42.5300	40.7700	42.5300	+20.927%	44	265	-67.059%
2026-03-25	35.1700	35.1700	35.1700	35.1700	+1.442%	83	251	-60.165%
2026-03-23	33.6700	34.6700	33.0700	34.6700	-7.399%	15	175	-59.590%
2026-03-20	35.9000	37.4400	35.9000	37.4400	+15.627%	5	178	-62.580%
2026-03-18	32.3800	32.3800	32.3800	32.3800	+0.715%	1	174	-56.733%
2026-03-16	32.1500	32.1500	32.1500	32.1500	-6.730%	1	174	-56.423%
2026-03-13	31.4500	34.4700	31.4500	34.4700	+5.834%	2	174	-59.356%
2026-03-12	32.0000	32.5700	31.7000	32.5700	+6.264%	4	174	-56.985%
2026-03-11	30.6500	30.6500	30.6500	30.6500	-9.507%	1	174	-54.290%
2026-03-09	33.8700	33.8700	33.8700	33.8700	+4.408%	2	174	-58.636%
2026-03-06	32.4400	32.4400	32.4400	32.4400	+8.422%	2	181	-56.813%
2026-03-03	30.0200	30.0200	29.9200	29.9200	+2.221%	25	181	-53.175%
2026-03-02	29.2700	29.2700	29.2700	29.2700	+3.794%	4	157	-52.135%
2026-02-27	28.2000	28.2000	28.2000	28.2000	-1.605%	4	157	-50.319%
2026-02-23	28.6600	28.6600	28.6600	28.6600	+3.279%	1	153	-51.117%
2026-02-20	27.7500	27.7500	27.7500	27.7500	-1.175%	2	153	-49.514%
2026-02-19	28.0800	28.0800	28.0800	28.0800	-1.818%	3	153	-50.107%
2026-02-13	29.0700	29.3800	28.6000	28.6000	+9.369%	20	150	-51.014%
2026-02-11	27.0300	27.0300	26.1500	26.1500	+1.910%	2	150	-46.424%
2026-02-10	25.6600	25.6600	25.6600	25.6600	-0.620%	1	150	-45.401%
2026-01-15	25.8400	25.8400	25.8200	25.8200	+3.736%	6	149	-45.740%
2026-01-12	24.8900	24.8900	24.8900	24.8900	-0.200%	1	153	-43.712%
2026-01-09	24.9500	24.9500	24.9400	24.9400	-4.040%	6	152	-43.825%
2026-01-07	25.9900	25.9900	25.9900	25.9900	-7.935%	1	146	-46.095%
2025-12-19	28.2300	28.2300	28.2300	28.2300	-4.045%	2	145	-50.372%
2025-12-18	29.5200	29.5200	29.4200	29.4200	+0.102%	3	145	-52.379%
2025-12-17	29.3900	29.3900	29.3900	29.3900	+0.789%	12	145	-52.331%
2025-12-15	29.1600	29.1600	29.1600	29.1600	+1.285%	16	133	-51.955%
2025-12-05	28.8000	28.8000	28.7900	28.7900	-2.506%	2	117	-51.337%
2025-12-04	29.5200	29.5300	29.5200	29.5300	-1.435%	2	117	-52.557%
2025-12-02	29.9300	29.9600	29.9300	29.9600	-0.266%	69	117	-53.238%
2025-11-28	30.2300	30.2300	30.0400	30.0400	-10.275%	34	48	-53.362%
2025-11-25	33.4800	33.4800	33.4800	33.4800	+7.480%	5	14	-58.154%
2025-11-11	31.1500	31.1500	31.1500	31.1500	+1.897%	1	15	-55.024%
2025-11-10	30.9500	30.9500	30.5700	30.5700	+7.188%	14	15	-54.171%
2025-10-28	28.5200	28.5200	28.5200	28.5200	0.000%	1	1	-50.877%

.dark-mode .HjYX6r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HjYX6r{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P605SPY Jun 17 2027 605.00 Put (SPY270617P00605000)option OPRA

SPY20270617P605
SPY Jun 17 2027 605.00 Put (SPY270617P00605000)
option OPRA