Dark

SPY20270617P630
SPY Jun 17 2027 630.00 Put (SPY270617P00630000)
option OPRA

EOD

Jul 27, 2026

17.29-1.481%(-0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.2100	17.2900	16.2100	17.2900	-1.481%	4	1,244	0.000%
2026-07-24	16.7600	17.5500	16.7600	17.5500	-5.135%	3	1,243	-1.481%
2026-07-23	17.8500	18.5000	17.8500	18.5000	+14.551%	3	1,244	-6.541%
2026-07-21	16.5500	16.5500	16.1000	16.1500	-6.105%	43	1,243	+7.059%
2026-07-20	16.9300	17.2000	16.9000	17.2000	-1.714%	13	1,241	+0.523%
2026-07-17	17.0000	17.5000	17.0000	17.5000	+5.295%	12	1,240	-1.200%
2026-07-16	16.3000	16.6200	16.3000	16.6200	+3.487%	8	1,240	+4.031%
2026-07-14	16.1700	16.1700	16.0600	16.0600	-1.472%	7	1,235	+7.659%
2026-07-13	16.3000	16.3000	16.3000	16.3000	+3.624%	1	1,228	+6.074%
2026-07-10	15.8300	15.8300	15.7300	15.7300	-2.116%	2	1,229	+9.917%
2026-07-09	16.2700	16.2700	16.0700	16.0700	-3.772%	41	1,228	+7.592%
2026-07-08	17.3100	17.9900	16.7000	16.7000	0.000%	131	1,199	+3.533%
2026-07-07	16.2800	17.0100	16.2100	16.7000	+3.150%	12	1,197	+3.533%
2026-07-06	16.1900	16.1900	16.1900	16.1900	-4.484%	1	1,199	+6.794%
2026-07-02	16.1800	16.9500	16.1800	16.9500	+1.986%	2	1,198	+2.006%
2026-07-01	17.2200	17.2200	16.3200	16.6200	-1.013%	28	1,198	+4.031%
2026-06-30	16.7900	16.7900	16.7900	16.7900	-4.002%	1	1,189	+2.978%
2026-06-29	18.2600	18.2600	17.4900	17.4900	-7.899%	9	1,189	-1.144%
2026-06-26	19.1700	19.2500	18.9900	18.9900	-1.299%	5	1,185	-8.952%
2026-06-25	19.0000	19.4000	19.0000	19.2400	+2.069%	6	1,183	-10.135%
2026-06-24	18.8500	18.8500	18.8500	18.8500	-3.085%	1	1,180	-8.276%
2026-06-23	20.3600	20.3600	19.4000	19.4500	+6.052%	43	1,254	-11.105%
2026-06-22	18.3400	18.3400	18.3400	18.3400	+1.832%	75	1,215	-5.725%
2026-06-18	18.0100	18.0100	18.0100	18.0100	+4.104%	2	1,161	-3.998%
2026-06-15	17.5000	17.6400	17.3000	17.3000	-11.959%	4	1,161	-0.058%
2026-06-12	19.5500	19.6500	19.5500	19.6500	-2.723%	31	1,161	-12.010%
2026-06-11	22.3400	22.3400	20.2000	20.2000	-7.551%	12	1,161	-14.406%
2026-06-10	20.8200	22.3500	20.8200	21.8500	+2.872%	10	1,152	-20.870%
2026-06-09	19.1200	22.1700	19.1200	21.2400	+5.724%	12	1,149	-18.597%
2026-06-08	19.6300	20.0900	19.6300	20.0900	-3.321%	7	1,143	-13.937%
2026-06-05	18.7200	21.2700	18.7200	20.7800	+16.807%	10	1,140	-16.795%
2026-06-04	17.9100	17.9100	17.7900	17.7900	-3.577%	3	1,141	-2.811%
2026-06-03	18.4500	18.4500	18.4500	18.4500	+2.843%	1	1,141	-6.287%
2026-06-02	17.9400	17.9400	17.9400	17.9400	+1.758%	1	1,140	-3.623%
2026-06-01	17.7600	17.9400	17.6300	17.6300	-0.732%	9	1,139	-1.929%
2026-05-29	18.0300	18.1500	17.7600	17.7600	-2.525%	77	1,134	-2.646%
2026-05-28	18.3100	18.3100	18.2200	18.2200	-3.903%	22	1,199	-5.104%
2026-05-27	18.9500	19.0000	18.9000	18.9600	+0.584%	4	1,198	-8.808%
2026-05-26	18.9300	18.9300	18.8500	18.8500	-3.482%	6	1,197	-8.276%
2026-05-22	19.3500	19.5300	19.1700	19.5300	-1.364%	40	1,196	-11.470%
2026-05-21	21.0000	21.0000	19.8000	19.8000	-3.367%	6	1,187	-12.677%
2026-05-20	20.6100	20.6900	20.4800	20.4900	-5.793%	10	1,187	-15.617%
2026-05-19	21.7500	21.7500	21.7500	21.7500	+2.934%	1	1,184	-20.506%
2026-05-18	20.7800	21.1300	20.7800	21.1300	-0.984%	8	1,184	-18.173%
2026-05-15	21.6000	21.8500	21.2000	21.3400	+4.813%	17	1,184	-18.978%
2026-05-14	21.0500	21.0500	20.2400	20.3600	-3.690%	5	1,164	-15.079%
2026-05-13	21.8500	21.8500	21.0400	21.1400	-4.603%	65	1,162	-18.212%
2026-05-12	22.4000	22.4000	22.1600	22.1600	+1.419%	26	1,162	-21.977%
2026-05-11	21.5100	21.9000	21.5100	21.8500	+0.137%	119	1,162	-20.870%
2026-05-08	21.8200	21.8200	21.8200	21.8200	-4.004%	7	1,175	-20.761%
2026-05-07	22.6500	22.7300	22.6500	22.7300	+1.883%	2	1,175	-23.933%
2026-05-06	22.8000	22.8000	22.2900	22.3100	-5.984%	19	1,175	-22.501%
2026-05-05	23.8200	23.8200	23.7300	23.7300	-4.315%	3	1,175	-27.139%
2026-05-04	25.0000	25.0000	24.8000	24.8000	+5.532%	3	1,177	-30.282%
2026-05-01	23.3700	23.5000	23.3700	23.5000	-5.698%	30	1,204	-26.426%
2026-04-30	25.0000	25.0000	24.9200	24.9200	-4.154%	3	1,204	-30.618%
2026-04-29	26.0000	26.0000	26.0000	26.0000	-0.990%	1	1,203	-33.500%
2026-04-28	26.1500	26.2600	26.1500	26.2600	+3.918%	2	1,204	-34.158%
2026-04-27	25.5800	25.6600	25.2700	25.2700	-1.520%	33	1,203	-31.579%
2026-04-24	25.9500	25.9500	25.6600	25.6600	-4.254%	6	1,205	-32.619%
2026-04-23	26.8000	26.8000	26.8000	26.8000	+2.603%	1	1,200	-35.485%
2026-04-22	26.2000	26.2000	26.1200	26.1200	+2.031%	2	1,199	-33.806%
2026-04-17	26.3800	26.5400	25.6000	25.6000	-6.467%	81	1,198	-32.461%
2026-04-16	27.7200	27.9100	27.3700	27.3700	-2.736%	9	1,198	-36.829%
2026-04-15	28.5700	28.6000	28.1400	28.1400	-2.630%	173	1,192	-38.557%
2026-04-14	29.3000	29.3000	28.7400	28.9000	-6.744%	138	1,159	-40.173%
2026-04-13	33.1100	33.1100	30.9900	30.9900	-3.578%	155	1,146	-44.208%
2026-04-09	33.8200	33.9700	32.1300	32.1400	-5.024%	24	1,014	-46.204%
2026-04-08	34.2800	34.2800	33.7300	33.8400	-19.429%	40	1,002	-48.907%
2026-04-07	42.3000	42.6600	40.5800	42.0000	+6.410%	15	1,011	-58.833%
2026-04-06	39.4700	39.4700	39.4700	39.4700	-3.708%	1	1,005	-56.195%
2026-04-02	41.9900	41.9900	40.9900	40.9900	-12.527%	4	1,050	-57.819%
2026-03-31	46.8600	46.8600	46.8600	46.8600	-9.798%	1	1,050	-63.103%
2026-03-30	48.1500	52.8200	48.1500	51.9500	+1.763%	386	1,049	-66.718%
2026-03-27	47.4700	51.0500	47.3600	51.0500	+15.367%	176	1,103	-66.131%
2026-03-26	44.2500	45.7500	44.2500	44.2500	+6.884%	42	1,028	-60.927%
2026-03-25	40.2500	42.0000	40.2500	41.4000	-3.721%	51	999	-58.237%
2026-03-24	43.3000	43.5000	42.2500	43.0000	+4.116%	68	989	-59.791%
2026-03-23	40.8100	41.3000	39.7500	41.3000	-6.136%	45	992	-58.136%
2026-03-20	42.5000	44.0000	42.5000	44.0000	+6.024%	49	1,007	-60.705%
2026-03-19	43.6100	43.6100	41.5000	41.5000	+1.244%	25	983	-58.337%
2026-03-18	39.4000	40.9900	39.4000	40.9900	+9.746%	50	983	-57.819%
2026-03-17	37.3300	37.3500	37.0800	37.3500	+0.268%	14	953	-53.708%
2026-03-16	37.4300	37.4300	37.2500	37.2500	-10.219%	11	941	-53.584%
2026-03-13	38.8500	41.4900	38.8500	41.4900	+6.631%	20	950	-58.327%
2026-03-12	39.1700	39.1700	38.9100	38.9100	+6.515%	16	938	-55.564%
2026-03-11	36.5300	36.5300	36.5300	36.5300	+2.268%	1	929	-52.669%
2026-03-10	35.7200	35.7200	35.7200	35.7200	-0.778%	1	928	-51.596%
2026-03-09	39.4000	39.6200	36.0000	36.0000	-7.336%	19	928	-51.972%
2026-03-06	38.2300	38.8500	37.1300	38.8500	+11.574%	44	933	-55.495%
2026-03-03	36.6500	39.2500	34.8200	34.8200	+5.196%	50	916	-50.345%
2026-03-02	34.0200	34.0200	33.1000	33.1000	-2.475%	12	894	-47.764%
2026-02-27	33.7800	33.9400	33.7800	33.9400	+4.431%	11	882	-49.057%
2026-02-26	32.5000	32.5000	32.5000	32.5000	-5.523%	1	871	-46.800%
2026-02-23	33.6900	34.4000	33.6900	34.4000	+6.634%	11	870	-49.738%
2026-02-20	32.6000	32.7200	32.2600	32.2600	-4.978%	9	861	-46.404%
2026-02-13	33.9500	33.9500	33.9500	33.9500	+8.052%	3	862	-49.072%
2026-02-11	32.3200	32.3200	31.4200	31.4200	+2.646%	12	862	-44.971%
2026-02-09	30.6100	30.6100	30.6100	30.6100	-4.493%	2	850	-43.515%
2026-02-06	33.0000	33.0400	32.0500	32.0500	-10.724%	28	850	-46.053%
2026-02-05	35.8700	35.9000	35.8700	35.9000	+11.146%	50	846	-51.838%
2026-02-04	32.2100	32.3000	32.2100	32.3000	+0.031%	5	816	-46.471%
2026-02-03	31.1200	32.4100	31.1200	32.2900	+7.885%	27	814	-46.454%
2026-02-02	29.9300	29.9300	29.9300	29.9300	-5.135%	9	796	-42.232%
2026-01-30	31.8300	32.5500	31.4400	31.5500	-0.221%	38	796	-45.198%
2026-01-29	32.3300	33.2000	31.6200	31.6200	+4.737%	30	778	-45.319%
2026-01-28	30.2900	30.2900	30.1900	30.1900	+0.633%	11	758	-42.729%
2026-01-27	30.1000	30.1000	30.0000	30.0000	-2.692%	10	748	-42.367%
2026-01-23	30.8300	30.8300	30.8300	30.8300	-1.186%	163	738	-43.918%
2026-01-22	31.0000	31.2000	31.0000	31.2000	-8.343%	3	575	-44.583%
2026-01-21	32.7500	34.0400	32.7500	34.0400	-0.787%	14	574	-49.207%
2026-01-20	33.7300	34.3100	33.7300	34.3100	+9.582%	20	574	-49.607%
2026-01-16	31.3100	31.3100	31.3100	31.3100	+2.824%	10	554	-44.778%
2026-01-15	30.4500	30.4500	30.4500	30.4500	-6.163%	1	554	-43.218%
2026-01-14	32.1100	32.4500	32.1100	32.4500	+4.948%	20	553	-46.718%
2026-01-13	30.9500	30.9500	30.9200	30.9200	+3.411%	15	533	-44.082%
2026-01-12	30.4000	30.4600	29.9000	29.9000	-0.664%	32	521	-42.174%
2026-01-09	30.4500	30.4500	30.1000	30.1000	-5.820%	44	490	-42.558%
2026-01-05	31.9600	31.9600	31.9600	31.9600	-4.110%	1	447	-45.901%
2026-01-02	31.9500	33.3300	31.9500	33.3300	+5.843%	11	447	-48.125%
2025-12-30	31.4900	31.4900	31.4900	31.4900	-0.913%	1	438	-45.094%
2025-12-29	31.7000	31.7800	31.7000	31.7800	+1.534%	3	437	-45.595%
2025-12-26	31.3000	31.3000	31.3000	31.3000	-0.255%	70	437	-44.760%
2025-12-23	31.3800	31.3800	31.3800	31.3800	-6.746%	35	367	-44.901%
2025-12-19	33.6500	33.6500	33.6500	33.6500	-4.755%	2	402	-48.618%
2025-12-16	35.3300	35.3300	35.3300	35.3300	+0.170%	10	402	-51.061%
2025-12-15	35.2700	35.2700	35.2700	35.2700	+1.526%	25	402	-50.978%
2025-12-12	34.7400	34.7400	34.7400	34.7400	-1.251%	20	377	-50.230%
2025-12-02	35.1800	35.1800	35.1800	35.1800	-1.041%	1	357	-50.853%
2025-12-01	35.5500	35.5500	35.5500	35.5500	-19.734%	1	357	-51.364%
2025-11-21	44.2900	44.2900	44.2900	44.2900	+1.863%	3	356	-60.962%
2025-11-18	43.4800	43.4800	43.4800	43.4800	+11.430%	2	353	-60.235%
2025-11-13	39.0200	39.0200	39.0200	39.0200	+6.322%	1	351	-55.689%
2025-11-05	36.7900	36.7900	36.7000	36.7000	-2.003%	351	351	-52.888%
2025-11-04	37.4500	37.4500	37.4500	37.4500	+9.025%	2	3	-53.832%
2025-10-28	34.3500	34.3500	34.3500	34.3500	0.000%	1	1	-49.665%

.dark-mode .k2bSqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2bSqP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P630SPY Jun 17 2027 630.00 Put (SPY270617P00630000)option OPRA

SPY20270617P630
SPY Jun 17 2027 630.00 Put (SPY270617P00630000)
option OPRA