Dark

SPY20270617P615
SPY Jun 17 2027 615.00 Put (SPY270617P00615000)
option OPRA

EOD

Jul 24, 2026

15.19-5.476%(-0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	15.1900	15.1900	15.1900	15.1900	-5.476%	1	1,005	0.000%
2026-07-23	15.8100	16.1000	15.8100	16.0700	+5.377%	25	1,004	-5.476%
2026-07-17	15.2500	15.2500	15.2500	15.2500	+7.698%	2	1,000	-0.393%
2026-07-15	14.1600	14.1600	14.1600	14.1600	-0.562%	15	1,000	+7.274%
2026-07-14	14.2400	14.2400	14.2400	14.2400	-0.697%	20	985	+6.671%
2026-07-09	14.3400	14.3400	14.3400	14.3400	-3.887%	1	975	+5.927%
2026-07-08	15.0000	15.0000	14.9200	14.9200	-2.865%	20	975	+1.810%
2026-07-02	15.3600	15.3600	15.3600	15.3600	+5.931%	1	969	-1.107%
2026-07-01	14.5000	14.5000	14.5000	14.5000	-2.750%	8	969	+4.759%
2026-06-30	15.3500	15.3500	14.9100	14.9100	-12.603%	4	969	+1.878%
2026-06-25	16.7500	17.0700	16.7500	17.0600	-0.525%	4	969	-10.961%
2026-06-24	17.1200	17.1500	17.1200	17.1500	-2.667%	2	969	-11.429%
2026-06-23	17.6200	17.6200	17.6200	17.6200	+9.645%	2	968	-13.791%
2026-06-22	16.0700	16.0700	16.0700	16.0700	+0.879%	1	968	-5.476%
2026-06-18	16.2100	16.2100	15.9300	15.9300	-7.438%	189	1,054	-4.645%
2026-06-17	17.1800	17.2100	17.1600	17.2100	+8.993%	187	1,054	-11.737%
2026-06-16	15.3400	15.7900	15.3400	15.7900	+1.609%	27	1,054	-3.800%
2026-06-15	15.5800	15.5800	15.5400	15.5400	-12.302%	10	1,020	-2.252%
2026-06-12	17.7200	17.7200	17.7200	17.7200	-11.133%	5	1,020	-14.278%
2026-06-11	19.9400	19.9400	19.9400	19.9400	+4.782%	1	1,020	-23.821%
2026-06-09	17.0400	19.0300	17.0400	19.0300	+6.372%	6	1,025	-20.179%
2026-06-08	17.5800	17.8900	17.3200	17.8900	-4.992%	841	1,030	-15.092%
2026-06-05	17.0000	18.8300	17.0000	18.8300	+16.957%	36	1,627	-19.331%
2026-06-04	15.9300	16.1100	15.9300	16.1000	-1.106%	21	1,621	-5.652%
2026-06-03	16.1500	16.2800	16.1500	16.2800	+2.261%	5	1,603	-6.695%
2026-06-01	16.0600	16.0600	15.9200	15.9200	+1.015%	33	1,600	-4.585%
2026-05-29	15.9200	15.9200	15.7600	15.7600	-4.543%	533	1,600	-3.617%
2026-05-28	16.5100	16.5100	16.5100	16.5100	-2.192%	1	1,606	-7.995%
2026-05-27	16.8900	16.8900	16.8800	16.8800	+0.416%	4	1,606	-10.012%
2026-05-26	16.7800	16.8100	16.4700	16.8100	-1.925%	41	1,606	-9.637%
2026-05-22	17.1400	17.1400	17.1400	17.1400	-4.406%	1	1,595	-11.377%
2026-05-21	18.4400	18.4400	17.9300	17.9300	-5.432%	7	1,595	-15.282%
2026-05-19	18.9200	18.9600	18.8800	18.9600	-0.577%	7	1,595	-19.884%
2026-05-15	19.5100	19.5100	19.0700	19.0700	+3.585%	52	1,597	-20.346%
2026-05-14	18.4100	18.4100	18.4100	18.4100	-2.798%	1	1,603	-17.490%
2026-05-13	19.4100	19.4100	18.9400	18.9400	-2.572%	4	1,603	-19.799%
2026-05-12	19.8500	19.8500	19.4400	19.4400	+0.830%	14	1,603	-21.862%
2026-05-11	19.2800	19.2800	19.2800	19.2800	-2.479%	8	1,603	-21.214%
2026-05-07	19.8300	19.8300	19.7700	19.7700	-6.348%	2	1,584	-23.166%
2026-05-05	21.1300	21.1300	21.1100	21.1100	+0.333%	19	1,583	-28.044%
2026-05-01	21.0100	21.0400	21.0100	21.0400	-2.367%	4	1,569	-27.804%
2026-04-30	22.5300	22.5300	21.5400	21.5500	-5.772%	10	1,569	-29.513%
2026-04-27	22.7700	22.8700	22.7700	22.8700	+0.175%	6	1,569	-33.581%
2026-04-24	22.8400	22.8400	22.8300	22.8300	-3.057%	3	1,571	-33.465%
2026-04-22	23.5500	23.5500	23.5500	23.5500	0.000%	1	1,571	-35.499%
2026-04-21	23.5500	23.5500	23.5500	23.5500	+3.018%	1	1,570	-35.499%
2026-04-17	23.0000	23.0000	22.8600	22.8600	-8.670%	13	1,570	-33.552%
2026-04-15	25.5100	25.5100	24.9300	25.0300	-2.645%	6	1,557	-39.313%
2026-04-14	25.7100	25.7100	25.7100	25.7100	-8.505%	3	1,554	-40.918%
2026-04-13	28.1000	28.1000	28.1000	28.1000	-3.137%	59	1,551	-45.943%
2026-04-10	28.1500	29.0600	28.1500	29.0100	+0.904%	228	1,551	-47.639%
2026-04-09	28.7500	28.7500	28.7500	28.7500	-23.169%	1	1,395	-47.165%
2026-04-07	37.4200	37.4200	37.4200	37.4200	+5.527%	4	1,395	-59.407%
2026-04-06	35.4600	35.4600	35.4600	35.4600	-3.746%	1	1,393	-57.163%
2026-04-02	36.8400	36.8400	36.8400	36.8400	-5.948%	1	1,391	-58.768%
2026-03-31	39.2000	39.2500	39.1700	39.1700	-14.063%	22	1,391	-61.220%
2026-03-30	44.1800	45.5800	44.1800	45.5800	+0.618%	4	1,383	-66.674%
2026-03-27	43.7000	45.3200	43.7000	45.3000	+10.569%	5	1,381	-66.468%
2026-03-26	40.4000	40.9700	40.4000	40.9700	-0.341%	102	1,379	-62.924%
2026-03-20	38.6600	41.1100	38.6600	41.1100	+8.384%	50	1,306	-63.050%
2026-03-19	38.2600	38.3500	37.9300	37.9300	+12.385%	4	1,271	-59.953%
2026-03-17	33.6900	33.7500	33.6900	33.7500	-2.822%	4	1,267	-54.993%
2026-03-12	34.7300	34.7300	34.7300	34.7300	+6.468%	1	1,265	-56.263%
2026-03-10	32.0400	32.6200	31.2400	32.6200	-5.859%	9	1,266	-53.433%
2026-03-09	34.4300	34.6800	34.4300	34.6500	+2.972%	4	1,267	-56.162%
2026-03-06	33.6500	33.6500	33.6500	33.6500	+3.794%	1	1,269	-54.859%
2026-03-05	32.4200	32.4200	32.4200	32.4200	+4.648%	4	1,270	-53.146%
2026-03-04	30.9800	30.9800	30.9800	30.9800	-1.526%	2	1,270	-50.968%
2026-03-03	31.4600	31.4600	31.4600	31.4600	+3.794%	2	1,270	-51.716%
2026-02-27	30.3100	30.3100	30.3100	30.3100	+4.625%	8	1,272	-49.885%
2026-02-20	28.9700	28.9700	28.9700	28.9700	-4.704%	4	1,267	-47.566%
2026-02-17	30.4000	30.4000	30.4000	30.4000	+5.373%	3	1,266	-50.033%
2026-02-06	29.4600	29.4600	28.8300	28.8500	-7.443%	9	1,263	-47.348%
2026-02-05	32.3200	32.3200	30.9800	31.1700	+6.201%	15	1,254	-51.267%
2026-02-04	28.9500	29.3500	28.9000	29.3500	-1.079%	6	1,248	-48.245%
2026-02-03	29.6700	29.6700	29.6700	29.6700	+1.610%	1	1,242	-48.804%
2026-01-29	29.2000	29.2000	29.2000	29.2000	+8.429%	1	1,242	-47.979%
2026-01-27	26.9800	26.9800	26.9300	26.9300	-9.873%	7	1,242	-43.595%
2026-01-20	29.8800	29.8800	29.8800	29.8800	+6.146%	6	1,245	-49.163%
2026-01-14	28.7500	28.7500	28.1500	28.1500	+2.215%	11	1,239	-46.039%
2026-01-13	27.5400	27.5400	27.5400	27.5400	+0.953%	1	1,230	-44.844%
2026-01-12	27.2800	27.2800	27.2800	27.2800	-4.281%	1	1,230	-44.318%
2026-01-05	28.6000	28.6000	28.5000	28.5000	-3.291%	801	429	-46.702%
2026-01-02	29.4700	29.4700	29.4700	29.4700	+4.801%	11	429	-48.456%
2025-12-29	28.1200	28.1200	28.1200	28.1200	+0.825%	1	418	-45.982%
2025-12-26	27.8600	27.8900	27.8600	27.8900	-3.661%	36	418	-45.536%
2025-12-22	29.0000	29.0600	28.9500	28.9500	-4.361%	351	390	-47.530%
2025-12-10	30.2700	30.2700	30.2700	30.2700	-2.134%	2	44	-49.818%
2025-12-05	30.9800	30.9800	30.8300	30.9300	-2.213%	64	44	-50.889%
2025-12-04	31.6800	31.6800	31.6300	31.6300	-1.526%	52	73	-51.976%
2025-11-28	32.5500	32.5500	32.1200	32.1200	-18.848%	18	22	-52.709%
2025-11-20	37.7900	39.5800	37.7900	39.5800	+2.832%	12	21	-61.622%
2025-11-19	38.4900	38.4900	38.4900	38.4900	-3.121%	4	9	-60.535%
2025-11-18	39.7300	39.7300	39.7300	39.7300	+4.388%	5	5	-61.767%
2025-11-07	38.0600	38.0600	38.0600	38.0600	0.000%	5	5	-60.089%

.dark-mode .WdLHHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WdLHHv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P615SPY Jun 17 2027 615.00 Put (SPY270617P00615000)option OPRA

SPY20270617P615
SPY Jun 17 2027 615.00 Put (SPY270617P00615000)
option OPRA