Dark

SPY20270617P620
SPY Jun 17 2027 620.00 Put (SPY270617P00620000)
option OPRA

EOD

Jul 27, 2026

16.22-2.932%(-0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.5700	16.2200	15.5700	16.2200	-2.932%	2	2,958	0.000%
2026-07-23	16.8200	17.3000	16.7000	16.7100	+11.474%	222	2,961	-2.932%
2026-07-21	15.0500	15.0500	14.9900	14.9900	-1.317%	21	3,043	+8.205%
2026-07-20	15.4800	15.4800	15.1900	15.1900	+0.863%	6	3,042	+6.781%
2026-07-14	15.0600	15.0600	15.0600	15.0600	+2.449%	5	3,042	+7.703%
2026-07-10	14.7000	14.7000	14.6200	14.7000	-3.859%	32	3,047	+10.340%
2026-07-09	15.2900	15.2900	15.2900	15.2900	-1.672%	1	3,048	+6.082%
2026-07-08	16.2000	16.2000	15.5100	15.5500	+3.874%	71	3,049	+4.309%
2026-07-07	15.0200	15.6300	14.9700	14.9700	-7.307%	39	3,025	+8.350%
2026-07-02	15.0100	16.2700	15.0100	16.1500	+5.418%	8	3,047	+0.433%
2026-07-01	15.3300	15.3300	15.3100	15.3200	-1.289%	15	3,047	+5.875%
2026-06-30	15.7200	15.7200	15.5200	15.5200	-4.138%	11	3,034	+4.510%
2026-06-29	16.1900	16.1900	16.1900	16.1900	-7.327%	1	3,042	+0.185%
2026-06-26	17.4700	17.4700	17.4700	17.4700	-0.569%	1	3,043	-7.155%
2026-06-25	18.0000	18.0000	17.2600	17.5700	-4.511%	6	3,043	-7.684%
2026-06-24	17.2900	18.4500	17.2900	18.4000	+2.052%	23	3,041	-11.848%
2026-06-23	18.4400	18.4400	18.0300	18.0300	+8.484%	11	3,036	-10.039%
2026-06-22	16.0900	16.8800	16.0900	16.6200	+1.341%	48	3,032	-2.407%
2026-06-18	16.4000	16.4000	16.4000	16.4000	-7.554%	1	2,995	-1.098%
2026-06-17	16.2500	17.7400	16.2500	17.7400	+9.506%	13	2,995	-8.568%
2026-06-16	15.9700	16.2000	15.9700	16.2000	+1.124%	37	2,995	+0.123%
2026-06-15	16.1000	16.3000	16.0200	16.0200	-11.492%	40	3,075	+1.248%
2026-06-12	18.5300	18.6900	18.1000	18.1000	-14.502%	8	3,075	-10.387%
2026-06-10	20.6200	21.1700	20.6200	21.1700	+7.136%	33	3,075	-23.382%
2026-06-09	17.7200	21.5800	17.7200	19.7600	+7.567%	11	3,059	-17.915%
2026-06-08	18.3900	18.3900	18.3700	18.3700	-5.212%	17	3,057	-11.704%
2026-06-05	18.0500	19.3800	18.0500	19.3800	+17.455%	47	3,073	-16.305%
2026-06-04	17.4800	17.4800	16.5000	16.5000	-4.403%	22	3,027	-1.697%
2026-06-03	17.1600	17.2600	17.1600	17.2600	+3.664%	4	3,007	-6.025%
2026-06-02	16.7600	16.7600	16.6500	16.6500	0.000%	3	3,007	-2.583%
2026-06-01	16.6200	16.6900	16.3800	16.6500	+1.897%	77	3,007	-2.583%
2026-05-29	16.5700	16.5700	16.3400	16.3400	-2.969%	1,069	3,003	-0.734%
2026-05-28	17.0500	17.0500	16.8400	16.8400	-4.046%	4	2,314	-3.682%
2026-05-27	17.5300	17.5500	17.4400	17.5500	-0.679%	5	2,317	-7.578%
2026-05-26	17.4300	17.6700	17.4300	17.6700	-0.507%	15	2,315	-8.206%
2026-05-22	18.0000	18.0000	17.7600	17.7600	-3.583%	15	2,323	-8.671%
2026-05-21	18.7100	18.7100	18.4200	18.4200	-3.002%	18	2,325	-11.944%
2026-05-20	18.9900	18.9900	18.9900	18.9900	-3.897%	2	2,325	-14.587%
2026-05-19	20.1100	20.1100	19.7600	19.7600	+1.126%	2	2,328	-17.915%
2026-05-18	19.3600	19.8300	19.3600	19.5400	-2.786%	17	2,328	-16.991%
2026-05-15	20.1000	20.1000	20.1000	20.1000	+6.745%	1	2,328	-19.303%
2026-05-14	19.3600	19.3600	18.8300	18.8300	-4.270%	13	2,334	-13.861%
2026-05-13	20.2600	20.2600	19.6300	19.6700	-6.289%	25	2,326	-17.539%
2026-05-12	20.9900	20.9900	20.9900	20.9900	+5.584%	3	2,326	-22.725%
2026-05-11	20.1800	20.1800	19.8800	19.8800	-1.045%	20	2,326	-18.410%
2026-05-08	20.2400	20.2400	20.0900	20.0900	-3.967%	7	2,336	-19.263%
2026-05-07	20.9200	20.9300	20.9000	20.9200	+1.014%	16	2,344	-22.467%
2026-05-06	20.7100	20.7100	20.7100	20.7100	-5.692%	100	2,336	-21.680%
2026-05-05	21.9600	21.9600	21.9600	21.9600	-1.303%	1	2,236	-26.138%
2026-05-04	22.2500	22.2500	22.2500	22.2500	+3.392%	1	2,235	-27.101%
2026-05-01	21.6800	21.6800	21.5200	21.5200	-4.014%	2	2,235	-24.628%
2026-04-30	23.4800	23.4800	22.4200	22.4200	-6.427%	4	2,235	-27.654%
2026-04-28	24.3100	24.3100	23.9600	23.9600	+1.698%	4	2,237	-32.304%
2026-04-27	23.4800	23.5600	23.4800	23.5600	-0.591%	4	2,239	-31.154%
2026-04-24	23.7100	23.7100	23.7000	23.7000	-2.187%	3	2,239	-31.561%
2026-04-23	24.2300	24.2300	24.2300	24.2300	+1.169%	3	2,239	-33.058%
2026-04-22	24.2000	24.2600	23.8400	23.9500	-2.285%	306	2,236	-32.276%
2026-04-21	24.1900	24.5100	24.1900	24.5100	-1.090%	16	2,149	-33.823%
2026-04-20	24.7800	24.7800	24.7800	24.7800	+2.950%	5	2,149	-34.544%
2026-04-17	24.2100	24.3000	23.7800	24.0700	-5.571%	57	2,144	-32.613%
2026-04-16	26.3800	26.3800	25.4900	25.4900	-1.924%	16	2,181	-36.367%
2026-04-15	26.4000	26.4000	25.9900	25.9900	-3.239%	4	2,181	-37.591%
2026-04-14	27.2700	27.2700	26.7100	26.8600	-8.108%	188	2,178	-39.613%
2026-04-13	30.0700	30.1000	29.2300	29.2300	-6.762%	88	1,994	-44.509%
2026-04-09	31.3500	31.3500	31.3500	31.3500	+0.966%	1	1,910	-48.262%
2026-04-08	30.7200	31.6200	30.7200	31.0500	-18.289%	6	1,911	-47.762%
2026-04-07	38.8700	38.8700	37.7400	38.0000	-1.119%	6	1,909	-57.316%
2026-04-02	40.4600	40.4600	38.4300	38.4300	+0.576%	23	1,888	-57.793%
2026-04-01	38.3500	38.3500	37.9100	38.2100	-5.021%	18	1,888	-57.550%
2026-03-31	40.4200	40.4200	40.2300	40.2300	-15.519%	4	1,870	-59.682%
2026-03-30	46.2800	47.6200	46.0200	47.6200	+1.796%	77	1,867	-65.939%
2026-03-27	46.7800	46.7800	46.7800	46.7800	+11.354%	2	1,834	-65.327%
2026-03-26	40.2600	42.0100	40.2600	42.0100	+9.859%	208	1,834	-61.390%
2026-03-25	38.2400	38.2400	38.2400	38.2400	-4.136%	6	1,742	-57.584%
2026-03-24	39.6000	39.8900	39.5400	39.8900	+4.781%	79	1,736	-59.338%
2026-03-23	38.0700	38.0700	38.0700	38.0700	-10.759%	1	1,659	-57.394%
2026-03-20	39.9600	42.6600	39.8500	42.6600	+9.189%	56	1,659	-61.978%
2026-03-19	39.4800	39.7800	39.0500	39.0700	+3.661%	8	1,660	-58.485%
2026-03-18	37.0800	37.6900	37.0800	37.6900	+7.716%	3	1,658	-56.965%
2026-03-17	34.3000	34.9900	34.3000	34.9900	-9.352%	5	1,657	-53.644%
2026-03-13	37.8700	38.6000	37.8700	38.6000	+6.131%	6	1,658	-57.979%
2026-03-12	36.5300	36.5300	36.0200	36.3700	+5.420%	4	1,662	-55.403%
2026-03-11	33.5000	34.5000	33.5000	34.5000	+6.613%	6	1,659	-52.986%
2026-03-10	32.3000	32.3600	32.3000	32.3600	-3.547%	4	1,653	-49.876%
2026-03-09	36.8300	36.8300	33.5500	33.5500	-7.550%	10	1,653	-51.654%
2026-03-06	36.1400	36.2900	34.8900	36.2900	+20.046%	13	1,653	-55.304%
2026-03-04	30.1900	30.2300	30.1900	30.2300	-6.351%	17	1,649	-46.345%
2026-03-03	32.3700	32.3700	32.2800	32.2800	+9.647%	3	1,632	-49.752%
2026-02-25	29.4400	29.4400	29.4400	29.4400	-4.601%	1	1,635	-44.905%
2026-02-24	31.9200	31.9200	30.8600	30.8600	-3.893%	7	1,635	-47.440%
2026-02-23	32.0200	32.1100	32.0200	32.1100	+6.466%	3	1,628	-49.486%
2026-02-20	31.4000	31.4000	30.0000	30.1600	-3.302%	5	1,629	-46.220%
2026-02-18	31.1700	31.1900	31.1700	31.1900	-2.531%	6	1,628	-47.996%
2026-02-17	32.0000	32.0000	32.0000	32.0000	+1.170%	2	1,622	-49.313%
2026-02-12	31.8000	31.8000	31.6300	31.6300	+11.373%	6	1,622	-48.720%
2026-02-11	28.4000	28.4000	28.4000	28.4000	-0.907%	1	1,616	-42.887%
2026-02-10	28.4000	28.6600	28.4000	28.6600	+0.210%	2	1,617	-43.405%
2026-02-09	28.6000	28.6000	28.6000	28.6000	-4.123%	8	1,615	-43.287%
2026-02-06	30.2000	30.2000	29.8300	29.8300	-8.777%	9	1,608	-45.625%
2026-02-05	32.4500	32.7000	32.4500	32.7000	+7.779%	6	1,606	-50.398%
2026-02-04	30.0800	30.3700	30.0600	30.3400	+0.530%	6	1,606	-46.539%
2026-02-03	29.1800	30.1800	29.1800	30.1800	+7.326%	9	1,605	-46.256%
2026-02-02	28.1200	28.1200	28.1100	28.1200	-4.775%	22	1,598	-42.319%
2026-01-30	29.7100	29.7100	29.4400	29.5300	+2.251%	4	1,598	-45.073%
2026-01-29	28.9300	28.9300	28.8800	28.8800	+3.587%	44	1,596	-43.837%
2026-01-27	27.8800	27.8800	27.8800	27.8800	-0.712%	750	1,553	-41.822%
2026-01-26	27.9100	28.0800	27.9100	28.0800	-3.339%	3	1,553	-42.236%
2026-01-23	29.0500	29.0500	29.0500	29.0500	+1.645%	1	1,550	-44.165%
2026-01-22	28.5800	28.5800	28.5800	28.5800	-12.331%	1	1,550	-43.247%
2026-01-20	31.2000	32.6000	30.7000	32.6000	+13.906%	3	1,549	-50.245%
2026-01-13	28.6200	28.6200	28.6200	28.6200	+2.434%	1	1,549	-43.326%
2026-01-09	27.9400	27.9400	27.9400	27.9400	-5.352%	5	1,548	-41.947%
2026-01-08	29.4400	29.5200	29.4400	29.5200	+1.863%	1,501	1,548	-45.054%
2026-01-07	28.9800	28.9800	28.9800	28.9800	-4.071%	7	105	-44.030%
2026-01-02	30.2100	30.2100	30.2100	30.2100	+4.172%	1	98	-46.309%
2025-12-26	28.9800	29.0100	28.9800	29.0000	-0.685%	16	97	-44.069%
2025-12-23	29.2000	29.2000	29.2000	29.2000	-12.888%	4	81	-44.452%
2025-12-18	33.5700	33.6400	33.5200	33.5200	-1.325%	40	77	-51.611%
2025-12-17	34.1200	34.1400	33.9400	33.9700	+9.334%	15	37	-52.252%
2025-12-12	31.0700	31.0700	31.0700	31.0700	-2.906%	10	26	-47.795%
2025-12-11	32.0000	32.0000	32.0000	32.0000	-2.230%	8	26	-49.313%
2025-12-04	32.7600	32.8100	32.7200	32.7300	-1.888%	8	18	-50.443%
2025-11-28	33.4000	33.4000	33.3600	33.3600	-2.456%	10	14	-51.379%
2025-11-11	34.2000	34.2000	34.2000	34.2000	-2.286%	1	9	-52.573%
2025-11-10	35.0000	35.0000	35.0000	35.0000	-5.405%	1	9	-53.657%
2025-11-06	37.0000	37.0000	37.0000	37.0000	+3.933%	1	8	-56.162%
2025-11-04	35.6000	35.6000	35.6000	35.6000	+5.638%	1	7	-54.438%
2025-10-30	33.7000	33.7000	33.7000	33.7000	+2.744%	1	6	-51.869%
2025-10-29	32.8000	32.8000	32.8000	32.8000	0.000%	5	5	-50.549%

.dark-mode .DpHStH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DpHStH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P620SPY Jun 17 2027 620.00 Put (SPY270617P00620000)option OPRA

SPY20270617P620
SPY Jun 17 2027 620.00 Put (SPY270617P00620000)
option OPRA