Dark

SPY20270617P610
SPY Jun 17 2027 610.00 Put (SPY270617P00610000)
option OPRA

EOD

Jul 23, 2026

15.45+11.552%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.0800	15.4500	15.0800	15.4500	+11.552%	2	1,341	0.000%
2026-07-21	13.8500	13.8500	13.8500	13.8500	-5.525%	1	1,342	+11.552%
2026-07-20	14.6600	14.6600	14.6600	14.6600	+1.383%	4	1,342	+5.389%
2026-07-17	14.4600	14.4600	14.4600	14.4600	+1.688%	1	1,338	+6.846%
2026-07-16	13.7600	14.2200	13.7600	14.2200	+4.945%	2	1,338	+8.650%
2026-07-10	13.4900	13.5500	13.4900	13.5500	-1.669%	2	1,338	+14.022%
2026-07-09	13.8200	13.8200	13.7700	13.7800	-10.111%	4	1,338	+12.119%
2026-07-08	15.3300	15.3300	15.3300	15.3300	+7.428%	2	1,334	+0.783%
2026-07-07	14.0500	14.2700	14.0500	14.2700	+3.032%	2	1,336	+8.269%
2026-07-06	13.9600	13.9600	13.8300	13.8500	-6.545%	3	1,335	+11.552%
2026-07-02	13.9500	14.8200	13.9500	14.8200	+5.106%	22	1,355	+4.251%
2026-07-01	14.2000	14.2000	13.9400	14.1000	-0.283%	168	1,355	+9.574%
2026-06-30	14.3300	14.3300	14.1400	14.1400	-6.420%	7	1,361	+9.264%
2026-06-29	15.1700	15.1700	15.1100	15.1100	-7.244%	2	1,361	+2.250%
2026-06-26	16.2900	16.2900	16.2900	16.2900	+3.429%	1	1,360	-5.157%
2026-06-25	15.7500	15.7500	15.7500	15.7500	-4.313%	1	1,359	-1.905%
2026-06-24	16.4600	16.4600	16.4600	16.4600	-1.437%	2	1,359	-6.136%
2026-06-23	16.6000	16.7000	16.6000	16.7000	+7.811%	15	1,359	-7.485%
2026-06-22	15.5700	15.6200	15.4900	15.4900	+1.308%	19	1,359	-0.258%
2026-06-18	15.5000	15.5800	15.2900	15.2900	-0.065%	3	1,348	+1.046%
2026-06-17	15.3000	15.3000	15.3000	15.3000	+3.729%	1	1,348	+0.980%
2026-06-16	14.8200	14.8200	14.7500	14.7500	-1.863%	4	1,348	+4.746%
2026-06-15	14.8800	15.0300	14.8800	15.0300	-11.744%	2	1,346	+2.794%
2026-06-12	17.3000	17.3000	17.0300	17.0300	-0.293%	3	1,346	-9.278%
2026-06-11	18.9600	18.9600	17.0800	17.0800	-11.686%	3	1,346	-9.543%
2026-06-10	18.0600	19.3400	18.0600	19.3400	+6.674%	2	1,346	-20.114%
2026-06-09	16.3700	20.0400	16.3700	18.1300	+5.346%	5	1,346	-14.782%
2026-06-08	17.2100	17.2100	17.2100	17.2100	-6.366%	1	1,345	-10.227%
2026-06-05	16.7000	18.3800	16.7000	18.3800	+20.288%	37	1,345	-15.941%
2026-06-04	15.3100	15.3100	15.2800	15.2800	-0.908%	16	1,370	+1.113%
2026-06-02	15.3700	15.4300	15.3700	15.4200	+0.391%	43	1,354	+0.195%
2026-06-01	15.4700	15.4700	15.3600	15.3600	+0.196%	42	1,318	+0.586%
2026-05-29	15.3000	15.4000	15.2700	15.3300	-2.419%	180	1,278	+0.783%
2026-05-28	16.1900	16.1900	15.7100	15.7100	-3.679%	7	1,280	-1.655%
2026-05-27	16.2900	16.3100	16.2900	16.3100	-0.367%	3	1,281	-5.273%
2026-05-26	15.8500	16.3800	15.8500	16.3700	-0.908%	65	1,281	-5.620%
2026-05-22	16.5600	16.5700	16.4800	16.5200	-7.034%	6	1,300	-6.477%
2026-05-21	17.9100	17.9100	17.7700	17.7700	-0.112%	2	1,301	-13.056%
2026-05-20	17.9500	17.9500	17.7900	17.7900	-3.315%	2	1,301	-13.153%
2026-05-19	18.4000	18.4000	18.4000	18.4000	+1.826%	1	1,300	-16.033%
2026-05-18	18.0700	18.0700	18.0700	18.0700	-1.095%	1	1,300	-14.499%
2026-05-15	18.8100	18.8100	18.2700	18.2700	+4.043%	31	1,300	-15.435%
2026-05-14	17.8200	17.8200	17.5400	17.5600	-3.675%	15	1,269	-12.016%
2026-05-13	18.2300	18.2300	18.1800	18.2300	-3.340%	4	1,266	-15.250%
2026-05-08	18.8600	18.8600	18.8600	18.8600	-3.033%	1	1,266	-18.081%
2026-05-07	19.0400	19.4500	19.0400	19.4500	-0.967%	4	1,266	-20.566%
2026-05-06	19.6400	19.6400	19.6400	19.6400	-3.584%	5	1,267	-21.334%
2026-05-05	20.5700	20.5700	20.3700	20.3700	-4.545%	6	1,272	-24.153%
2026-05-04	21.2700	21.3400	21.2700	21.3400	+5.123%	7	1,273	-27.601%
2026-05-01	20.2300	20.3000	20.2300	20.3000	-2.122%	4	1,269	-23.892%
2026-04-30	20.7400	20.8000	20.7400	20.7400	-2.766%	30	1,269	-25.506%
2026-04-29	21.3300	21.3300	21.3300	21.3300	-4.904%	2	1,256	-27.567%
2026-04-28	22.5300	22.5300	22.4300	22.4300	+3.174%	2	1,256	-31.119%
2026-04-27	21.8000	21.8000	21.7400	21.7400	-1.092%	16	1,255	-28.933%
2026-04-24	22.0200	22.0200	21.9800	21.9800	-3.129%	8	1,251	-29.709%
2026-04-22	22.6900	22.6900	22.6900	22.6900	-0.264%	1	1,251	-31.908%
2026-04-21	22.4300	22.7500	22.4300	22.7500	+0.442%	16	1,265	-32.088%
2026-04-17	22.7000	22.7400	22.3000	22.6500	-6.867%	6	1,265	-31.788%
2026-04-16	24.5100	24.5100	24.3200	24.3200	-0.572%	15	1,261	-36.472%
2026-04-15	24.2200	24.5000	24.2200	24.4600	-1.609%	6	1,246	-36.836%
2026-04-14	25.0000	25.0000	24.6900	24.8600	-10.928%	4	1,245	-37.852%
2026-04-13	27.9100	27.9100	27.9100	27.9100	+1.087%	6	1,243	-44.643%
2026-04-09	27.6000	27.6100	27.6000	27.6100	-4.431%	3	1,243	-44.042%
2026-04-08	29.3300	29.3700	28.3200	28.8900	-16.309%	10	1,241	-46.521%
2026-04-07	35.1800	36.1500	34.5200	34.5200	+1.351%	13	1,240	-55.243%
2026-04-06	34.5800	34.5800	34.0000	34.0600	-12.935%	4	1,237	-54.639%
2026-03-31	39.1200	39.1200	39.1200	39.1200	-10.583%	1	1,234	-60.506%
2026-03-30	43.1500	43.7500	43.1500	43.7500	+0.252%	2	1,233	-64.686%
2026-03-27	42.1300	43.6400	41.0000	43.6400	+11.697%	507	1,234	-64.597%
2026-03-26	39.0700	39.0700	39.0700	39.0700	+10.837%	1	871	-60.456%
2026-03-25	35.2500	35.2500	35.2500	35.2500	-5.496%	1	873	-56.170%
2026-03-24	37.3000	37.3000	37.3000	37.3000	+4.805%	1	873	-58.579%
2026-03-23	35.0600	36.2300	35.0600	35.5900	-9.922%	11	873	-56.589%
2026-03-20	37.2400	39.5100	36.9000	39.5100	+8.039%	117	863	-60.896%
2026-03-19	37.7500	37.7500	36.3100	36.5700	+11.358%	12	810	-57.752%
2026-03-16	32.4000	32.8400	32.4000	32.8400	-6.731%	4	810	-52.954%
2026-03-13	35.2100	35.2100	35.2100	35.2100	+10.342%	2	807	-56.120%
2026-03-11	31.9100	31.9100	31.9100	31.9100	+6.260%	1	805	-51.583%
2026-03-10	29.9000	30.0400	29.9000	30.0300	-4.424%	79	804	-48.551%
2026-03-09	34.8700	35.6700	31.4200	31.4200	-6.655%	9	745	-50.827%
2026-03-06	34.0000	34.0000	33.6600	33.6600	+8.301%	2	741	-54.100%
2026-03-05	31.3300	31.3300	31.0800	31.0800	-7.085%	3	740	-50.290%
2026-03-03	32.1600	33.4500	32.1600	33.4500	+16.551%	2	737	-53.812%
2026-03-02	28.5500	28.7000	28.5500	28.7000	+4.592%	2	737	-46.167%
2026-02-25	27.6300	27.6300	27.4200	27.4400	-3.414%	4	733	-43.695%
2026-02-24	28.4100	28.4100	28.4100	28.4100	-4.792%	29	733	-45.618%
2026-02-23	28.6500	29.8400	28.6500	29.8400	+1.947%	2	733	-48.224%
2026-02-19	29.2700	29.2700	29.2700	29.2700	-6.486%	1	733	-47.216%
2026-02-17	31.3000	31.3000	31.3000	31.3000	+5.034%	1	732	-50.639%
2026-02-13	30.0400	30.0400	29.8000	29.8000	+1.637%	6	727	-48.154%
2026-02-12	29.3200	29.3200	29.3200	29.3200	+9.895%	57	727	-47.306%
2026-02-09	26.6800	26.6800	26.6800	26.6800	-8.000%	1	676	-42.091%
2026-02-06	29.0000	29.0000	29.0000	29.0000	-5.414%	2	676	-46.724%
2026-02-05	30.0300	30.6600	30.0300	30.6600	+17.023%	18	674	-49.609%
2026-01-28	26.5400	26.5400	26.2000	26.2000	+1.866%	2	662	-41.031%
2026-01-27	25.7200	25.7200	25.7200	25.7200	-1.682%	1	662	-39.930%
2026-01-26	26.4800	26.4800	26.1600	26.1600	-0.909%	3	663	-40.940%
2026-01-22	26.4000	26.4000	26.4000	26.4000	-8.460%	3	662	-41.477%
2026-01-20	28.8400	28.8400	28.8400	28.8400	+7.773%	6	662	-46.429%
2026-01-15	26.7800	26.7800	26.7600	26.7600	+2.176%	6	666	-42.265%
2026-01-13	26.1900	26.1900	26.1900	26.1900	+0.886%	1	666	-41.008%
2026-01-09	25.9600	25.9600	25.9600	25.9600	-5.531%	5	665	-40.485%
2026-01-05	27.4700	27.4800	27.4700	27.4800	-2.102%	11	235	-43.777%
2025-12-31	28.0500	28.1000	27.9600	28.0700	+2.971%	501	235	-44.959%
2025-12-23	27.2600	27.2600	27.2600	27.2600	-7.216%	2	235	-43.324%
2025-12-19	29.3800	29.3800	29.3800	29.3800	-3.323%	5	235	-47.413%
2025-12-18	30.2600	30.3900	30.2600	30.3900	+1.843%	5	232	-49.161%
2025-12-12	31.2600	31.2600	29.7500	29.8400	-3.305%	63	232	-48.224%
2025-12-10	30.8400	30.8600	30.8400	30.8600	+1.081%	76	171	-49.935%
2025-12-04	30.5300	30.5300	30.5300	30.5300	-0.164%	80	95	-49.394%
2025-12-01	31.5000	31.5000	30.5100	30.5800	-2.766%	62	95	-49.477%
2025-11-26	31.4300	31.7600	31.4300	31.4500	-4.203%	19	15	-50.874%
2025-11-25	32.8300	32.8300	32.8300	32.8300	-16.548%	1	15	-52.939%
2025-11-21	39.3400	39.3400	39.3400	39.3400	+2.421%	5	15	-60.727%
2025-11-18	38.4100	38.4100	38.4100	38.4100	+13.004%	5	20	-59.776%
2025-11-13	33.9900	33.9900	33.9900	33.9900	+7.802%	1	15	-54.545%
2025-11-12	31.5300	31.5300	31.5300	31.5300	-9.344%	9	14	-50.999%
2025-11-07	36.2200	36.2200	34.7800	34.7800	+1.429%	2	5	-55.578%
2025-11-06	34.2900	34.2900	34.2900	34.2900	+1.932%	1	4	-54.943%
2025-11-04	33.6400	33.6400	33.6400	33.6400	+6.254%	1	3	-54.073%
2025-10-31	31.6600	31.6600	31.6600	31.6600	0.000%	2	2	-51.200%

.dark-mode .fYHDT5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYHDT5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P610SPY Jun 17 2027 610.00 Put (SPY270617P00610000)option OPRA

SPY20270617P610
SPY Jun 17 2027 610.00 Put (SPY270617P00610000)
option OPRA