Dark

SPY20270617P655
SPY Jun 17 2027 655.00 Put (SPY270617P00655000)
option OPRA

EOD

Jul 27, 2026

21.08-1.265%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	21.0800	21.0800	21.0800	21.0800	-1.265%	1	1,165	0.000%
2026-07-23	21.3500	21.3500	21.3500	21.3500	+7.611%	1	1,164	-1.265%
2026-07-22	19.8300	19.8400	19.8300	19.8400	+0.660%	2	1,164	+6.250%
2026-07-21	19.7100	19.7100	19.7100	19.7100	-2.135%	16	1,163	+6.951%
2026-07-20	20.1400	20.1400	20.1400	20.1400	-5.045%	1	1,163	+4.667%
2026-07-17	21.2100	21.2100	21.2100	21.2100	+10.757%	1	1,162	-0.613%
2026-07-15	19.1500	19.1500	19.1500	19.1500	-2.940%	1	1,161	+10.078%
2026-07-13	19.7300	19.7300	19.7300	19.7300	-3.990%	1	1,162	+6.842%
2026-07-08	20.5500	20.5500	20.5500	20.5500	+3.370%	1	1,161	+2.579%
2026-07-07	20.0200	20.5200	19.8200	19.8800	+1.274%	23	1,161	+6.036%
2026-07-06	20.0700	20.0700	19.6300	19.6300	-8.485%	4	1,142	+7.387%
2026-07-02	21.4500	21.4500	21.4500	21.4500	+4.787%	1	1,141	-1.725%
2026-07-01	20.4500	20.4700	20.4500	20.4700	+1.086%	2	1,141	+2.980%
2026-06-30	20.2900	20.3000	20.2500	20.2500	-10.714%	59	1,142	+4.099%
2026-06-29	22.6800	22.6800	22.6800	22.6800	-3.325%	1	1,084	-7.055%
2026-06-26	23.4600	23.4600	23.4600	23.4600	-1.346%	1	1,085	-10.145%
2026-06-25	23.7800	23.7800	23.7800	23.7800	-1.898%	1	1,084	-11.354%
2026-06-24	23.9600	24.2400	23.9600	24.2400	+0.290%	2	1,085	-13.036%
2026-06-23	23.6500	24.1700	23.4800	24.1700	+15.480%	72	1,085	-12.784%
2026-06-22	20.9300	20.9300	20.9300	20.9300	-1.087%	2	1,015	+0.717%
2026-06-15	21.0400	21.1600	21.0400	21.1600	-12.634%	28	1,042	-0.378%
2026-06-12	24.4900	24.5600	24.2200	24.2200	-1.183%	208	1,042	-12.964%
2026-06-11	27.0100	27.0100	24.5100	24.5100	-11.163%	73	1,042	-13.994%
2026-06-10	26.0600	27.5900	26.0600	27.5900	+20.638%	11	978	-23.596%
2026-06-09	23.1100	23.1100	22.8700	22.8700	-8.666%	7	976	-7.827%
2026-06-05	25.3100	25.3100	25.0400	25.0400	+16.682%	4	977	-15.815%
2026-06-04	21.4600	21.4600	21.4600	21.4600	-4.025%	1	977	-1.771%
2026-06-03	22.3600	22.3600	22.3600	22.3600	+3.614%	1	977	-5.725%
2026-06-02	21.5800	21.5800	21.5800	21.5800	+1.601%	1	976	-2.317%
2026-06-01	21.4400	21.6400	21.2300	21.2400	-1.209%	201	975	-0.753%
2026-05-29	21.5000	21.5000	21.5000	21.5000	-2.050%	3	941	-1.953%
2026-05-28	22.0700	22.0700	21.9500	21.9500	-3.559%	39	939	-3.964%
2026-05-27	22.7600	22.7600	22.7600	22.7600	+0.441%	5	939	-7.381%
2026-05-26	22.6600	22.6600	22.6600	22.6600	-3.615%	1	939	-6.973%
2026-05-22	23.1600	23.5100	23.1600	23.5100	-9.017%	2	939	-10.336%
2026-05-19	26.0800	26.1000	25.8400	25.8400	+2.580%	51	938	-18.421%
2026-05-18	25.1400	25.1900	25.1400	25.1900	+0.119%	23	938	-16.316%
2026-05-15	25.6200	25.9200	25.0500	25.1600	+0.279%	35	938	-16.216%
2026-05-14	25.0900	25.0900	25.0900	25.0900	-1.337%	1	929	-15.982%
2026-05-13	25.8400	25.8400	25.4200	25.4300	-1.434%	40	929	-17.106%
2026-05-11	25.7000	25.8000	25.7000	25.8000	-1.112%	74	929	-18.295%
2026-05-08	26.0900	26.0900	26.0900	26.0900	-2.540%	4	900	-19.203%
2026-05-06	27.0400	27.0400	26.7100	26.7700	-6.660%	41	900	-21.255%
2026-05-05	28.6100	28.6900	28.6100	28.6800	-1.206%	49	874	-26.499%
2026-05-04	28.7100	29.0500	28.7100	29.0300	+2.326%	21	865	-27.385%
2026-05-01	28.3700	28.3700	28.3700	28.3700	-8.366%	5	855	-25.696%
2026-04-28	31.4400	31.7900	30.9600	30.9600	+1.943%	3	855	-31.912%
2026-04-27	30.5800	30.5800	30.3700	30.3700	-2.001%	2	853	-30.589%
2026-04-23	30.9900	30.9900	30.9900	30.9900	-3.307%	5	852	-31.978%
2026-04-20	32.0500	32.0500	32.0500	32.0500	+2.757%	2	847	-34.228%
2026-04-17	31.9600	31.9800	30.8300	31.1900	-7.885%	806	847	-32.414%
2026-04-16	33.5300	33.8600	33.5300	33.8600	+0.326%	4	1,605	-37.744%
2026-04-15	34.1500	34.3100	33.7200	33.7500	-4.201%	807	1,609	-37.541%
2026-04-14	35.3100	35.3100	34.7700	35.2300	-9.597%	13	809	-40.165%
2026-04-10	39.2200	39.4600	38.9700	38.9700	+0.206%	6	800	-45.907%
2026-04-09	41.1100	41.1100	38.8900	38.8900	-5.607%	7	796	-45.796%
2026-04-08	40.2900	41.3600	40.2800	41.2000	-16.345%	41	800	-48.835%
2026-04-07	48.9200	50.8200	48.9200	49.2500	+1.756%	47	815	-57.198%
2026-04-06	48.4300	48.4600	48.1800	48.4000	-3.412%	130	802	-56.446%
2026-04-02	51.8100	51.8100	49.6600	50.1100	+1.151%	37	684	-57.933%
2026-04-01	49.8400	50.0800	49.4900	49.5400	-8.463%	42	684	-57.449%
2026-03-31	57.7500	57.7500	53.9700	54.1200	-9.362%	29	643	-61.050%
2026-03-30	58.5800	59.9000	58.5800	59.7100	+3.108%	6	618	-64.696%
2026-03-27	58.1600	58.1600	57.9100	57.9100	+7.241%	4	620	-63.599%
2026-03-26	52.1400	54.0000	52.1400	54.0000	+8.543%	5	622	-60.963%
2026-03-25	49.1800	50.3400	49.0000	49.7500	-2.661%	52	625	-57.628%
2026-03-24	52.1600	52.5800	50.2700	51.1100	+3.107%	305	578	-58.756%
2026-03-23	48.7600	50.6000	48.7600	49.5700	-8.812%	12	352	-57.474%
2026-03-20	50.2400	54.3600	50.2400	54.3600	+10.713%	12	340	-61.221%
2026-03-19	51.8500	51.8500	49.1000	49.1000	+0.739%	157	342	-57.067%
2026-03-18	47.8400	48.7400	47.8400	48.7400	+9.849%	2	194	-56.750%
2026-03-17	44.3800	44.3800	44.3700	44.3700	-1.488%	3	193	-52.490%
2026-03-16	45.0400	45.0400	45.0400	45.0400	-7.268%	7	192	-53.197%
2026-03-13	48.5400	48.5700	48.5100	48.5700	+4.317%	12	192	-56.599%
2026-03-12	46.5300	46.5600	46.5300	46.5600	+0.129%	2	186	-54.725%
2026-03-09	45.6800	46.5000	45.6800	46.5000	+0.737%	3	186	-54.667%
2026-03-06	44.6000	46.2600	44.5600	46.1600	+10.220%	4	189	-54.333%
2026-03-05	41.8800	41.8800	41.8800	41.8800	+6.891%	1	188	-49.666%
2026-03-04	39.1800	39.1800	39.1800	39.1800	-5.087%	5	187	-46.197%
2026-03-03	41.2900	41.2900	41.2800	41.2800	+2.917%	4	182	-48.934%
2026-03-02	40.1100	40.1100	40.1100	40.1100	+2.217%	6	182	-47.445%
2026-02-24	39.0500	39.3200	39.0500	39.2400	+1.082%	20	182	-46.279%
2026-02-20	38.8200	38.8200	38.8200	38.8200	-6.209%	3	172	-45.698%
2026-02-17	41.3900	41.3900	41.3900	41.3900	+10.668%	1	172	-49.070%
2026-02-11	37.4000	37.4000	37.4000	37.4000	+1.273%	4	171	-43.636%
2026-02-10	36.9300	36.9300	36.9300	36.9300	+1.206%	2	171	-42.919%
2026-02-09	36.5800	36.5800	36.4900	36.4900	-5.540%	5	171	-42.231%
2026-02-06	38.7400	38.7400	38.6300	38.6300	-6.803%	8	169	-45.431%
2026-02-05	41.4500	41.4500	41.4500	41.4500	+6.418%	5	162	-49.144%
2026-02-04	38.7200	38.9500	38.7200	38.9500	-0.916%	5	162	-45.879%
2026-02-03	37.4400	39.3100	37.4400	39.3100	+9.958%	18	159	-46.375%
2026-02-02	35.7500	35.7500	35.7500	35.7500	-7.979%	8	141	-41.035%
2026-01-30	36.8800	38.8600	36.8800	38.8500	+3.517%	13	139	-45.740%
2026-01-29	37.5300	37.5300	37.5300	37.5300	+4.163%	3	132	-43.832%
2026-01-26	36.0300	36.0300	36.0300	36.0300	-3.275%	4	129	-41.493%
2026-01-23	37.2500	37.2500	37.2500	37.2500	-3.247%	1	128	-43.409%
2026-01-21	38.5000	38.5000	38.5000	38.5000	-4.253%	1	127	-45.247%
2026-01-20	40.2100	40.2100	40.2100	40.2100	+11.881%	2	126	-47.575%
2026-01-09	36.3000	36.3000	35.9400	35.9400	-4.921%	12	124	-41.347%
2026-01-07	37.8000	37.8000	37.8000	37.8000	-3.424%	1	121	-44.233%
2026-01-02	39.8600	39.8600	39.1400	39.1400	+3.245%	5	120	-46.142%
2025-12-30	37.9400	37.9400	37.9100	37.9100	+0.932%	2	120	-44.395%
2025-12-29	37.5600	37.5600	37.5600	37.5600	+0.374%	21	119	-43.876%
2025-12-23	37.5300	37.5300	37.4200	37.4200	-3.557%	4	98	-43.666%
2025-12-22	38.8000	38.8000	38.8000	38.8000	-3.266%	2	93	-45.670%
2025-12-19	40.1300	40.1300	40.1100	40.1100	-5.267%	2	93	-47.445%
2025-12-18	42.4300	42.4300	42.3400	42.3400	-4.532%	2	92	-50.213%
2025-12-17	44.1200	44.3500	44.0500	44.3500	+5.898%	244	92	-52.469%
2025-12-15	41.8800	41.8800	41.8800	41.8800	+4.989%	1	17	-49.666%
2025-12-11	39.8900	39.8900	39.8900	39.8900	-3.274%	1	17	-47.155%
2025-12-09	41.2400	41.2400	41.2400	41.2400	-0.984%	1	16	-48.885%
2025-12-04	41.6900	41.6900	41.6500	41.6500	-15.825%	20	16	-49.388%
2025-11-18	49.4800	49.4800	49.4800	49.4800	+0.590%	6	11	-57.397%
2025-11-17	49.1900	49.1900	49.1900	49.1900	+6.472%	3	6	-57.146%
2025-11-14	46.2000	46.2000	46.2000	46.2000	+5.721%	4	6	-54.372%
2025-10-31	43.7000	43.7000	43.7000	43.7000	0.000%	2	2	-51.762%

.dark-mode .PZ7vFc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZ7vFc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P655SPY Jun 17 2027 655.00 Put (SPY270617P00655000)option OPRA

SPY20270617P655
SPY Jun 17 2027 655.00 Put (SPY270617P00655000)
option OPRA