Dark

SPY20270617P660
SPY Jun 17 2027 660.00 Put (SPY270617P00660000)
option OPRA

EOD

Jul 22, 2026

20.56-7.094%(-1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	20.5600	20.5600	20.5600	20.5600	-7.094%	1	3,207	0.000%
2026-07-17	22.1300	22.1600	22.0400	22.1300	+6.445%	6	3,207	-7.094%
2026-07-16	20.0900	20.7900	20.0900	20.7900	+4.683%	4	3,205	-1.106%
2026-07-15	19.8600	19.8600	19.8600	19.8600	-2.119%	1	3,205	+3.525%
2026-07-14	20.2700	20.2900	20.2700	20.2900	-2.919%	11	3,205	+1.331%
2026-07-13	20.2000	20.9200	20.1800	20.9000	+3.928%	22	3,194	-1.627%
2026-07-10	20.1100	20.1100	20.1100	20.1100	-1.614%	1	3,180	+2.238%
2026-07-09	20.3400	20.4400	20.3400	20.4400	-3.947%	6	3,179	+0.587%
2026-07-08	21.2800	21.2800	21.2800	21.2800	+3.051%	10	3,175	-3.383%
2026-07-07	20.5700	20.6500	20.5700	20.6500	-5.101%	15	3,169	-0.436%
2026-07-02	21.7600	21.7600	21.7600	21.7600	+3.275%	1	3,160	-5.515%
2026-07-01	20.7500	21.1100	20.6700	21.0700	-3.260%	37	3,160	-2.421%
2026-06-30	21.8300	21.8300	21.3300	21.7800	-8.603%	4	3,150	-5.601%
2026-06-26	24.8100	24.8100	23.8300	23.8300	-2.615%	24	3,148	-13.722%
2026-06-25	24.4700	24.4700	24.4700	24.4700	-2.626%	3	3,148	-15.979%
2026-06-24	24.0400	25.1300	24.0400	25.1300	+2.571%	5	3,145	-18.185%
2026-06-23	24.2200	24.5000	24.2200	24.5000	+12.385%	37	3,140	-16.082%
2026-06-22	21.9300	21.9300	21.8000	21.8000	-3.922%	141	3,105	-5.688%
2026-06-18	22.6900	22.6900	22.6900	22.6900	-5.419%	1	2,966	-9.387%
2026-06-17	23.5700	23.9900	23.5700	23.9900	+8.161%	3	2,966	-14.298%
2026-06-16	22.0500	22.1800	21.9800	22.1800	+1.743%	11	2,966	-7.304%
2026-06-15	21.9800	21.9800	21.7600	21.8000	-12.590%	13	2,961	-5.688%
2026-06-12	25.6800	25.6800	24.8400	24.9400	-1.384%	3	2,961	-17.562%
2026-06-11	27.7500	27.7800	25.2900	25.2900	-12.065%	24	2,961	-18.703%
2026-06-10	27.0400	28.8400	27.0400	28.7600	+10.615%	2,032	2,942	-28.512%
2026-06-09	23.9800	27.2800	23.9800	26.0000	+4.544%	78	2,936	-20.923%
2026-06-08	24.7300	24.8900	24.7300	24.8700	-4.931%	3	2,897	-17.330%
2026-06-05	23.3900	26.3400	23.3900	26.1600	+13.100%	188	2,896	-21.407%
2026-06-04	23.5100	23.5300	23.1300	23.1300	+0.347%	11	2,880	-11.111%
2026-06-03	22.8600	23.1600	22.8600	23.0500	+2.810%	2,003	2,879	-10.803%
2026-06-02	22.4300	22.4400	22.2900	22.4200	+0.089%	6	926	-8.296%
2026-06-01	22.4300	22.5500	22.4000	22.4000	+1.541%	12	924	-8.214%
2026-05-29	22.3500	22.3500	22.0600	22.0600	-2.777%	116	913	-6.800%
2026-05-28	23.1300	23.1500	22.6900	22.6900	-3.734%	19	917	-9.387%
2026-05-27	23.7700	23.7700	23.5700	23.5700	-0.422%	4	903	-12.770%
2026-05-26	23.5000	23.7000	23.3900	23.6700	-3.151%	44	909	-13.139%
2026-05-22	24.4700	24.4700	24.2600	24.4400	-1.133%	9	913	-15.876%
2026-05-21	25.0000	25.0000	24.7200	24.7200	-4.075%	34	910	-16.828%
2026-05-20	25.7000	25.7700	25.7000	25.7700	-3.664%	8	910	-20.217%
2026-05-19	26.5000	26.8700	26.5000	26.7500	-0.742%	97	886	-23.140%
2026-05-18	26.5000	27.0000	26.4500	26.9500	+2.238%	12	886	-23.711%
2026-05-15	27.0400	27.0400	26.3600	26.3600	+4.479%	38	886	-22.003%
2026-05-14	26.2400	26.3500	25.2300	25.2300	-4.141%	36	909	-18.510%
2026-05-13	26.3200	26.3200	26.3200	26.3200	-4.982%	1	877	-21.884%
2026-05-12	28.0300	28.0300	27.7000	27.7000	+3.204%	12	877	-25.776%
2026-05-11	26.7700	26.9200	26.7000	26.8400	-0.593%	24	877	-23.398%
2026-05-08	27.2700	27.6000	27.0000	27.0000	-2.843%	88	862	-23.852%
2026-05-07	27.5700	28.0500	27.5700	27.7900	-0.036%	54	872	-26.017%
2026-05-06	27.9500	28.0400	27.8000	27.8000	-5.603%	49	872	-26.043%
2026-05-05	29.7500	29.7500	29.4500	29.4500	+0.649%	25	826	-30.187%
2026-05-01	29.2600	29.2600	29.2600	29.2600	-9.803%	1	826	-29.733%
2026-04-29	32.4400	32.4400	32.4400	32.4400	+1.028%	1	826	-36.621%
2026-04-28	32.6200	32.7200	32.1100	32.1100	+1.582%	8	827	-35.970%
2026-04-27	31.6100	31.6100	31.6100	31.6100	-0.754%	1	828	-34.957%
2026-04-24	31.8500	31.8500	31.8500	31.8500	-4.440%	1	828	-35.447%
2026-04-23	32.2800	33.3300	32.2800	33.3300	+2.554%	3	828	-38.314%
2026-04-22	32.5000	32.5000	32.5000	32.5000	-2.956%	40	828	-36.738%
2026-04-21	33.4900	33.4900	33.4900	33.4900	+2.166%	1	828	-38.609%
2026-04-20	32.7300	32.7800	32.7300	32.7800	+1.455%	5	828	-37.279%
2026-04-17	32.6300	32.6300	31.9400	32.3100	-6.456%	43	828	-36.366%
2026-04-16	34.9900	35.1300	34.5400	34.5400	-1.427%	9	863	-40.475%
2026-04-15	35.5100	35.5100	35.0000	35.0400	-2.829%	4	865	-41.324%
2026-04-14	36.3700	36.3700	36.0100	36.0600	-6.774%	105	864	-42.984%
2026-04-13	39.3900	39.3900	38.6800	38.6800	-3.324%	55	803	-46.846%
2026-04-10	40.0100	40.0100	40.0100	40.0100	-3.077%	1	803	-48.613%
2026-04-09	42.3600	42.3600	41.2800	41.2800	-2.687%	45	803	-50.194%
2026-04-08	41.5400	43.3100	41.5400	42.4200	-18.454%	121	804	-51.532%
2026-04-07	50.6200	53.2600	50.6200	52.0200	+5.304%	27	789	-60.477%
2026-04-06	49.7200	50.5200	49.4000	49.4000	-4.762%	175	810	-58.381%
2026-04-02	56.6800	56.6800	51.8700	51.8700	+3.121%	32	735	-60.362%
2026-04-01	52.3500	52.7400	50.3000	50.3000	-10.339%	149	735	-59.125%
2026-03-31	58.4000	58.8800	56.1000	56.1000	-12.576%	24	736	-63.351%
2026-03-30	61.1100	64.1700	61.1100	64.1700	+6.897%	3	738	-67.960%
2026-03-27	59.4100	60.0500	59.4100	60.0300	+10.859%	7	740	-65.750%
2026-03-26	53.9700	54.1500	53.9700	54.1500	+4.557%	3	744	-62.031%
2026-03-25	50.1900	52.5100	50.0000	51.7900	-3.178%	30	747	-60.301%
2026-03-24	54.8600	54.8600	52.5000	53.4900	+4.188%	18	758	-61.563%
2026-03-23	51.3300	51.4600	49.0000	51.3400	-9.898%	203	748	-59.953%
2026-03-20	53.8500	56.9800	53.7900	56.9800	+7.815%	9	554	-63.917%
2026-03-19	53.6800	53.6800	52.8500	52.8500	+6.210%	2	558	-61.097%
2026-03-18	49.4300	49.7600	49.4300	49.7600	+8.197%	3	556	-58.682%
2026-03-17	46.6400	46.6400	45.9900	45.9900	-2.975%	3	556	-55.295%
2026-03-16	47.5300	47.5700	46.6900	47.4000	-7.961%	13	557	-56.624%
2026-03-13	50.7800	51.5000	50.7800	51.5000	+6.824%	141	549	-60.078%
2026-03-12	48.3500	49.0900	48.2100	48.2100	+6.494%	13	408	-57.353%
2026-03-11	45.2700	45.2700	45.2700	45.2700	+2.840%	1	401	-54.584%
2026-03-10	44.0200	44.0200	44.0200	44.0200	-1.741%	1	400	-53.294%
2026-03-09	51.0300	51.4300	44.8000	44.8000	-5.305%	13	401	-54.107%
2026-03-06	48.1000	48.1000	46.1700	47.3100	+8.934%	17	401	-56.542%
2026-03-05	43.4300	43.4300	43.4300	43.4300	+6.212%	1	397	-52.659%
2026-03-04	40.8900	40.8900	40.8900	40.8900	-4.485%	1	398	-49.719%
2026-03-03	45.1600	47.2900	42.7800	42.8100	+6.149%	56	397	-51.974%
2026-03-02	42.6900	42.6900	40.3300	40.3300	-1.945%	9	401	-49.021%
2026-02-27	42.1500	42.1500	41.1300	41.1300	+7.081%	2	393	-50.012%
2026-02-25	39.4400	39.4400	38.4100	38.4100	-5.835%	10	389	-46.472%
2026-02-24	40.7900	40.7900	40.7900	40.7900	-3.910%	1	389	-49.595%
2026-02-23	42.4500	42.4500	42.4500	42.4500	+3.410%	5	389	-51.567%
2026-02-18	41.0500	41.0500	41.0500	41.0500	-8.063%	1	389	-49.915%
2026-02-17	43.1500	44.6500	43.1500	44.6500	+6.946%	3	388	-53.953%
2026-02-13	41.7500	41.7500	41.7500	41.7500	-0.310%	1	386	-50.754%
2026-02-12	41.3100	41.8800	41.3100	41.8800	+8.526%	6	386	-50.907%
2026-02-10	38.5900	38.5900	38.5900	38.5900	+0.968%	1	381	-46.722%
2026-02-09	37.8900	38.2200	37.8900	38.2200	-4.450%	9	380	-46.206%
2026-02-06	41.0200	41.0200	40.0000	40.0000	-7.279%	12	374	-48.600%
2026-02-05	43.0200	43.1400	42.9900	43.1400	+4.178%	6	365	-52.341%
2026-02-04	39.9700	41.4100	39.9700	41.4100	+4.413%	5	362	-50.350%
2026-02-03	38.7900	39.8400	38.7600	39.6600	+6.071%	19	360	-48.159%
2026-02-02	37.0100	37.3900	37.0100	37.3900	-0.053%	21	342	-45.012%
2026-01-26	37.4000	37.4100	37.4000	37.4100	-3.558%	9	338	-45.041%
2026-01-22	38.7900	38.7900	38.7900	38.7900	-7.928%	1	333	-46.997%
2026-01-21	40.7800	42.1300	40.7800	42.1300	+0.597%	4	332	-51.199%
2026-01-20	41.8800	41.8800	41.8800	41.8800	+10.764%	5	332	-50.907%
2026-01-16	37.8100	37.8100	37.8100	37.8100	-0.865%	1	327	-45.623%
2026-01-15	37.3900	38.1400	37.3600	38.1400	-4.099%	14	327	-46.093%
2026-01-14	40.1400	40.1400	39.7700	39.7700	+5.100%	8	324	-48.303%
2026-01-13	37.8400	37.8400	37.8400	37.8400	-4.372%	1	317	-45.666%
2026-01-08	39.5700	39.5700	39.5700	39.5700	+2.726%	1	316	-48.041%
2026-01-06	38.5800	38.5800	38.5200	38.5200	-2.972%	18	316	-46.625%
2026-01-02	40.2000	40.2000	39.7000	39.7000	-0.948%	4	316	-48.212%
2025-12-31	39.8700	40.1500	39.8700	40.0800	+2.375%	54	261	-48.703%
2025-12-30	39.1500	39.1500	39.1500	39.1500	+0.077%	1	261	-47.484%
2025-12-29	39.1200	39.1200	39.1200	39.1200	+1.085%	1	260	-47.444%
2025-12-26	38.7500	38.7500	38.7000	38.7000	+1.044%	15	260	-46.873%
2025-12-24	38.6500	38.6500	38.3000	38.3000	-10.346%	4	241	-46.319%
2025-12-19	42.7400	42.7400	42.7200	42.7200	-3.479%	2	241	-51.873%
2025-12-18	43.8300	44.7000	43.1100	44.2600	-3.278%	388	240	-53.547%
2025-12-17	44.7800	45.7600	44.7600	45.7600	+11.311%	12	45	-55.070%
2025-12-11	42.5000	42.5000	41.1100	41.1100	-3.179%	16	43	-49.988%
2025-12-08	42.4600	42.4600	42.4600	42.4600	-1.667%	2	48	-51.578%
2025-12-01	43.1800	43.1800	43.1800	43.1800	-14.172%	1	46	-52.385%
2025-11-24	50.3000	50.3100	50.3000	50.3100	-6.730%	5	46	-59.133%
2025-11-21	55.9800	55.9800	52.8900	53.9400	-3.661%	5	51	-61.884%
2025-11-20	55.7900	55.9900	54.6600	55.9900	+9.185%	9	50	-63.279%
2025-11-19	51.2800	51.2800	51.2800	51.2800	-2.081%	2	51	-59.906%
2025-11-18	54.1500	54.1500	51.1700	52.3700	+1.887%	30	49	-60.741%
2025-11-17	48.9300	51.4000	48.9200	51.4000	+8.233%	15	25	-60.000%
2025-11-14	50.0000	50.0000	46.9600	47.4900	-0.835%	11	24	-56.707%
2025-11-13	47.8900	47.8900	47.8900	47.8900	+7.570%	10	23	-57.068%
2025-11-12	44.5400	44.5700	44.5200	44.5200	-0.692%	11	3	-53.819%
2025-11-10	44.8300	44.8300	44.8300	44.8300	-10.733%	6	3	-54.138%
2025-11-07	50.3100	50.3100	50.2200	50.2200	+3.227%	7	8	-59.060%
2025-11-06	48.6500	48.6500	48.6500	48.6500	+10.143%	1	2	-57.739%
2025-11-05	44.1700	44.1700	44.1700	44.1700	0.000%	1	1	-53.453%

.dark-mode .ZqxP1Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqxP1Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P660SPY Jun 17 2027 660.00 Put (SPY270617P00660000)option OPRA

SPY20270617P660
SPY Jun 17 2027 660.00 Put (SPY270617P00660000)
option OPRA