Dark

SPY20270617P690
SPY Jun 17 2027 690.00 Put (SPY270617P00690000)
option OPRA

EOD

Jul 27, 2026

28.00-0.356%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	28.5000	28.5000	28.0000	28.0000	-0.356%	2	2,292	0.000%
2026-07-24	28.1000	28.1000	28.1000	28.1000	-3.503%	1	2,294	-0.356%
2026-07-23	28.7400	29.8300	28.1100	29.1200	+12.432%	9	2,294	-3.846%
2026-07-22	25.9000	25.9000	25.9000	25.9000	-0.116%	1	2,296	+8.108%
2026-07-21	25.9300	25.9300	25.9300	25.9300	-5.503%	1	2,296	+7.983%
2026-07-20	27.4400	27.4400	27.4400	27.4400	-2.000%	1	2,297	+2.041%
2026-07-17	29.0000	29.0000	27.6300	28.0000	+4.948%	7	2,296	0.000%
2026-07-16	25.4700	26.6800	25.4700	26.6800	+1.445%	2	2,299	+4.948%
2026-07-15	25.1100	26.3000	25.0700	26.3000	+2.414%	3	2,299	+6.464%
2026-07-14	25.6800	25.6800	25.6800	25.6800	-3.277%	1	2,299	+9.034%
2026-07-13	25.4100	26.5500	25.4100	26.5500	+5.232%	61	2,298	+5.461%
2026-07-10	25.5100	25.5100	25.2300	25.2300	-5.079%	398	2,335	+10.979%
2026-07-09	26.5800	26.5800	26.5800	26.5800	-1.665%	1	2,197	+5.342%
2026-07-08	27.7400	28.2000	27.0300	27.0300	+1.350%	53	2,198	+3.589%
2026-07-07	26.2000	27.1200	26.0600	26.6700	+3.212%	78	2,198	+4.987%
2026-07-06	25.9900	25.9900	25.6900	25.8400	-8.950%	12	2,142	+8.359%
2026-07-02	26.5900	28.7500	26.0000	28.3800	+7.419%	7	2,130	-1.339%
2026-07-01	26.2800	26.4200	26.2500	26.4200	-1.123%	22	2,130	+5.980%
2026-06-30	27.9900	27.9900	26.6600	26.7200	-8.021%	860	2,137	+4.790%
2026-06-29	29.0500	29.0500	29.0500	29.0500	-7.455%	1	2,807	-3.614%
2026-06-26	31.3900	31.3900	31.3900	31.3900	+4.773%	1	2,807	-10.800%
2026-06-25	31.1800	31.1800	29.9600	29.9600	-4.828%	5	2,807	-6.542%
2026-06-24	29.5000	31.8200	29.5000	31.4800	+1.548%	3	2,808	-11.055%
2026-06-23	31.3000	31.4300	30.8500	31.0000	+8.772%	806	2,811	-9.677%
2026-06-22	27.4000	28.7000	27.3500	28.5000	+0.387%	10	2,012	-1.754%
2026-06-18	27.8400	28.3900	27.7300	28.3900	-1.934%	12	2,018	-1.374%
2026-06-17	29.0500	29.2800	28.3500	28.9500	+4.212%	20	2,018	-3.282%
2026-06-16	27.7800	27.7800	27.7800	27.7800	-22.076%	1	2,018	+0.792%
2026-06-11	35.5700	35.7200	35.5500	35.6500	-1.329%	801	2,018	-21.459%
2026-06-10	33.1000	36.1300	33.1000	36.1300	+11.512%	85	2,690	-22.502%
2026-06-09	32.2000	36.8700	32.2000	32.4000	+4.482%	2,925	2,663	-13.580%
2026-06-08	30.8400	31.4900	30.7500	31.0100	-6.172%	3,741	1,630	-9.707%
2026-06-05	29.6700	33.2200	29.6700	33.0500	+18.374%	1,913	2,235	-15.280%
2026-06-04	28.3500	28.3500	27.8700	27.9200	+0.072%	3	2,137	+0.287%
2026-06-02	27.9000	27.9000	27.9000	27.9000	+1.270%	1	2,136	+0.358%
2026-06-01	27.8400	27.9600	27.4800	27.5500	-0.253%	79	2,135	+1.633%
2026-05-29	28.0000	28.0000	27.6200	27.6200	-2.506%	11	2,127	+1.376%
2026-05-28	28.9700	28.9700	28.3300	28.3300	-3.966%	11	2,131	-1.165%
2026-05-27	29.5400	29.5400	29.5000	29.5000	0.000%	2	2,126	-5.085%
2026-05-26	29.5000	29.5000	29.2000	29.5000	-1.830%	3	2,127	-5.085%
2026-05-22	30.3000	30.3000	30.0000	30.0500	-2.782%	7	2,126	-6.822%
2026-05-21	32.2500	32.2500	30.8500	30.9100	-4.006%	5	2,120	-9.414%
2026-05-20	33.3500	33.3500	32.2000	32.2000	-2.128%	806	2,120	-13.043%
2026-05-19	33.0000	33.0000	32.9000	32.9000	+0.766%	2	2,142	-14.894%
2026-05-18	32.8900	33.8900	32.5500	32.6500	-1.210%	845	2,142	-14.242%
2026-05-15	33.3600	33.3600	33.0500	33.0500	+4.887%	3	2,142	-15.280%
2026-05-14	32.4900	32.5300	31.5100	31.5100	-4.225%	4	1,563	-11.139%
2026-05-13	33.4100	33.4100	32.6900	32.9000	-4.499%	805	1,559	-14.894%
2026-05-12	34.6400	34.6600	34.4500	34.4500	+2.990%	6	1,559	-18.723%
2026-05-11	33.5500	33.5500	33.1400	33.4500	-1.820%	14	1,559	-16.293%
2026-05-08	33.9000	34.1400	33.9000	34.0700	-2.322%	5	1,969	-17.816%
2026-05-07	34.2900	34.9100	34.0000	34.8800	+1.072%	89	1,969	-19.725%
2026-05-06	35.4200	35.4200	34.5100	34.5100	-5.556%	4	1,204	-18.864%
2026-05-05	36.8000	36.9400	36.4300	36.5400	-5.042%	43	1,200	-23.372%
2026-05-04	37.6300	39.3400	36.8000	38.4800	+5.137%	79	1,177	-27.235%
2026-05-01	36.4800	37.0800	36.1100	36.6000	-2.113%	141	1,137	-23.497%
2026-04-30	39.8400	39.8400	37.3900	37.3900	-7.793%	9	1,137	-25.114%
2026-04-29	40.0000	40.6400	40.0000	40.5500	+1.097%	3	1,130	-30.949%
2026-04-28	40.4000	40.4000	39.9600	40.1100	+2.061%	13	1,128	-30.192%
2026-04-27	39.5800	39.7000	39.3000	39.3000	-0.380%	10	1,134	-28.753%
2026-04-24	40.0000	40.0000	39.3600	39.4500	-4.224%	6	1,131	-29.024%
2026-04-23	39.9100	41.4900	39.9100	41.1900	+1.704%	15	1,128	-32.022%
2026-04-22	40.5600	40.5700	40.2500	40.5000	-3.249%	27	1,117	-30.864%
2026-04-20	40.5800	41.8600	40.5800	41.8600	+3.897%	12	1,094	-33.110%
2026-04-17	41.2800	41.2800	39.7100	40.2900	-5.622%	28	1,093	-30.504%
2026-04-16	43.3400	44.0400	42.6900	42.6900	-1.522%	10	1,093	-34.411%
2026-04-15	44.2700	44.5600	43.3300	43.3500	-3.688%	44	1,092	-35.409%
2026-04-14	46.2500	46.2500	44.8500	45.0100	-7.634%	40	1,103	-37.792%
2026-04-13	48.7300	48.7300	48.7300	48.7300	-3.256%	1	1,077	-42.541%
2026-04-09	52.7100	52.7100	50.3700	50.3700	-4.312%	3	1,077	-44.411%
2026-04-08	52.2000	52.6400	52.2000	52.6400	-16.178%	2	1,074	-46.809%
2026-04-06	62.7400	62.8000	62.7400	62.8000	-9.458%	3	1,073	-55.414%
2026-04-02	69.3600	69.3600	69.3600	69.3600	+9.401%	1	1,072	-59.631%
2026-04-01	63.4000	63.4000	63.4000	63.4000	-7.106%	8	1,072	-55.836%
2026-03-31	72.2100	72.2100	68.2500	68.2500	-13.057%	10	1,072	-58.974%
2026-03-30	78.5000	78.5000	78.5000	78.5000	+0.371%	1	1,074	-64.331%
2026-03-27	74.3100	78.3400	72.9600	78.2100	+11.331%	18	1,075	-64.199%
2026-03-26	67.0000	70.2500	67.0000	70.2500	+9.766%	10	1,079	-60.142%
2026-03-25	63.6000	64.0000	63.6000	64.0000	-1.886%	6	1,088	-56.250%
2026-03-24	64.8300	66.3900	64.6200	65.2300	-7.027%	33	1,084	-57.075%
2026-03-20	66.6000	70.1600	66.3900	70.1600	+8.775%	101	1,064	-60.091%
2026-03-19	65.4200	65.4200	64.4600	64.5000	+7.805%	4	1,085	-56.589%
2026-03-18	60.2000	60.2000	59.8300	59.8300	+4.507%	3	1,086	-53.201%
2026-03-17	57.3500	57.3500	57.2000	57.2500	-2.170%	4	1,086	-51.092%
2026-03-16	58.5200	58.5200	58.5200	58.5200	-7.944%	1	1,084	-52.153%
2026-03-13	62.0300	63.5700	61.6800	63.5700	+6.180%	26	1,083	-55.954%
2026-03-12	59.6400	59.8900	59.5900	59.8700	+6.949%	5	1,072	-53.232%
2026-03-11	55.5300	55.9800	55.5300	55.9800	+4.890%	2	1,071	-49.982%
2026-03-10	53.3700	53.3700	53.3700	53.3700	-4.798%	1	1,071	-47.536%
2026-03-09	60.2700	60.2700	56.0600	56.0600	-4.627%	7	1,071	-50.054%
2026-03-06	57.0900	58.7800	57.0600	58.7800	+8.671%	20	1,073	-52.365%
2026-03-05	51.4200	54.8000	51.0000	54.0900	+8.180%	12	1,074	-48.234%
2026-03-04	52.9600	52.9600	49.8500	50.0000	-10.905%	6	1,078	-44.000%
2026-03-03	57.7300	58.5000	56.1200	56.1200	+9.824%	5	1,072	-50.107%
2026-03-02	51.6000	51.6000	49.9400	51.1000	-0.020%	38	1,074	-45.205%
2026-02-27	51.8300	51.8300	50.9600	51.1100	+2.343%	3	1,045	-45.216%
2026-02-26	49.9400	49.9400	49.9400	49.9400	+4.806%	1	1,044	-43.933%
2026-02-25	48.3700	48.3700	47.6500	47.6500	-4.700%	16	1,028	-41.238%
2026-02-24	50.0000	50.0000	50.0000	50.0000	-5.375%	1	1,028	-44.000%
2026-02-23	49.0300	53.0500	49.0300	52.8400	+7.246%	12	1,027	-47.010%
2026-02-20	50.1900	50.1900	49.0200	49.2700	-5.523%	8	1,018	-43.170%
2026-02-19	52.2700	52.2700	52.1500	52.1500	+2.819%	6	1,018	-46.309%
2026-02-18	51.2200	51.5200	50.7200	50.7200	-1.744%	3	1,017	-44.795%
2026-02-17	51.6200	51.6200	51.6200	51.6200	-3.406%	1	1,016	-45.757%
2026-02-13	53.4400	53.4400	53.4400	53.4400	+4.070%	2	1,015	-47.605%
2026-02-12	47.6700	51.6300	47.6400	51.3500	+6.735%	20	1,015	-45.472%
2026-02-10	46.8400	48.1100	46.8400	48.1100	+3.174%	7	1,010	-41.800%
2026-02-09	48.4200	48.7700	46.6300	46.6300	-3.237%	5	1,005	-39.953%
2026-02-06	50.2600	50.5900	48.1900	48.1900	-11.187%	28	1,006	-41.897%
2026-02-05	54.2600	54.2600	54.2600	54.2600	+8.607%	4	1,000	-48.397%
2026-02-04	48.0000	52.0000	48.0000	49.9600	+1.731%	11	1,000	-43.955%
2026-02-03	47.5600	49.4700	47.0600	49.1100	+7.297%	24	993	-42.985%
2026-02-02	48.7300	48.7300	45.7400	45.7700	-4.804%	12	983	-38.825%
2026-01-30	47.6600	48.4300	47.6600	48.0800	+1.200%	4	972	-41.764%
2026-01-29	48.7800	48.7800	47.4500	47.5100	+3.508%	46	970	-41.065%
2026-01-28	45.7900	46.8200	45.7900	45.9000	+0.218%	10	926	-38.998%
2026-01-27	46.0000	46.0000	45.8000	45.8000	-1.080%	2	922	-38.865%
2026-01-26	46.9700	46.9700	46.3000	46.3000	-2.731%	508	921	-39.525%
2026-01-23	48.2300	48.2300	47.0000	47.6000	-1.122%	9	922	-41.176%
2026-01-22	47.3000	48.1400	46.9600	48.1400	-5.311%	19	919	-41.836%
2026-01-21	50.8400	50.8400	50.8400	50.8400	-0.703%	6	914	-44.925%
2026-01-20	51.0500	51.2000	51.0500	51.2000	+9.613%	9	908	-45.313%
2026-01-15	46.7100	46.7100	46.7100	46.7100	-4.283%	1	916	-40.056%
2026-01-14	48.8000	48.8000	48.8000	48.8000	+4.274%	1	915	-42.623%
2026-01-13	47.0900	47.0900	46.8000	46.8000	+1.540%	11	915	-40.171%
2026-01-12	46.2400	46.3600	46.0900	46.0900	+0.087%	21	914	-39.249%
2026-01-09	47.1900	47.1900	46.0500	46.0500	-4.599%	4	902	-39.197%
2026-01-08	48.9900	48.9900	48.2700	48.2700	-0.083%	6	899	-41.993%
2026-01-07	47.4300	48.3100	46.9900	48.3100	+1.662%	927	900	-42.041%
2026-01-06	47.8000	48.0300	47.5000	47.5200	-1.920%	36	1,150	-41.077%
2026-01-05	48.4500	48.4500	48.4500	48.4500	-1.903%	1	1,113	-42.208%
2026-01-02	48.9600	49.3900	48.9600	49.3900	-0.982%	7	1,113	-43.308%
2025-12-31	49.7700	49.8800	49.7000	49.8800	+3.186%	953	166	-43.865%
2025-12-30	48.2600	48.4200	48.2600	48.3400	-0.021%	9	166	-42.077%
2025-12-29	48.6500	48.6800	48.3500	48.3500	+1.768%	28	160	-42.089%
2025-12-26	47.6000	47.6900	47.5100	47.5100	-1.411%	38	132	-41.065%
2025-12-23	48.8000	48.8000	48.1900	48.1900	-2.960%	12	105	-41.897%
2025-12-22	49.5500	49.6600	49.5500	49.6600	-3.778%	26	67	-43.617%
2025-12-19	51.6300	51.6300	51.6100	51.6100	-0.367%	2	67	-45.747%
2025-12-05	51.1000	51.8000	51.1000	51.8000	-1.968%	11	68	-45.946%
2025-12-04	52.8400	52.8400	52.8400	52.8400	-14.095%	3	57	-47.010%
2025-11-19	61.5100	61.5100	61.5100	61.5100	-4.930%	2	57	-54.479%
2025-11-18	67.1000	67.1000	64.7000	64.7000	+3.470%	2	57	-56.723%
2025-11-17	62.5300	62.5300	62.5300	62.5300	+7.274%	1	59	-55.221%
2025-11-14	58.2900	58.2900	58.2900	58.2900	+5.963%	3	60	-51.964%
2025-11-10	55.0100	55.0100	55.0100	55.0100	-10.987%	5	60	-49.100%
2025-11-07	61.8000	61.8000	61.8000	61.8000	+9.400%	1	60	-54.693%
2025-11-04	56.0200	56.4900	56.0200	56.4900	+4.283%	6	61	-50.434%
2025-11-03	55.2800	55.2800	54.1700	54.1700	+2.731%	59	4	-48.311%
2025-10-31	52.7300	52.7300	52.7300	52.7300	+1.894%	1	4	-46.899%
2025-10-29	51.7500	51.7500	51.7500	51.7500	+0.858%	1	4	-45.894%
2025-10-28	51.3100	51.3100	51.3100	51.3100	+0.156%	2	3	-45.430%
2025-10-27	51.6300	51.6300	51.2100	51.2300	0.000%	6	3	-45.345%

.dark-mode .Z0Dt2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z0Dt2q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P690SPY Jun 17 2027 690.00 Put (SPY270617P00690000)option OPRA

SPY20270617P690
SPY Jun 17 2027 690.00 Put (SPY270617P00690000)
option OPRA