Dark

SPY20270617P695
SPY Jun 17 2027 695.00 Put (SPY270617P00695000)
option OPRA

EOD

Jul 24, 2026

29.13-4.083%(-1.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	29.1600	29.1600	29.1300	29.1300	-4.083%	5	1,618	0.000%
2026-07-23	30.5000	30.5000	30.3700	30.3700	+12.984%	3	1,614	-4.083%
2026-07-21	27.0200	27.0900	26.8800	26.8800	-4.816%	6	1,613	+8.371%
2026-07-20	28.2400	28.2400	28.2400	28.2400	-4.174%	4	1,612	+3.152%
2026-07-17	29.4700	29.4700	29.4700	29.4700	+7.476%	1	1,612	-1.154%
2026-07-15	26.3100	27.4200	26.3100	27.4200	+4.696%	4	1,611	+6.236%
2026-07-10	26.5400	26.5400	26.1900	26.1900	-4.171%	2	1,609	+11.226%
2026-07-09	27.3300	27.3300	27.3300	27.3300	-2.706%	1	1,609	+6.586%
2026-07-08	28.0400	28.0900	28.0400	28.0900	+3.386%	17	1,608	+3.702%
2026-07-06	27.2400	27.2400	26.9400	27.1700	-2.512%	28	1,594	+7.214%
2026-07-01	27.8400	27.8700	27.4900	27.8700	-3.330%	17	1,586	+4.521%
2026-06-30	28.8300	28.8300	28.8300	28.8300	-9.197%	1	1,585	+1.041%
2026-06-26	31.5600	31.7500	31.5600	31.7500	-1.367%	39	1,584	-8.252%
2026-06-25	32.0800	32.1900	32.0600	32.1900	-1.650%	185	1,545	-9.506%
2026-06-24	32.3100	32.9300	32.3100	32.7300	+1.867%	36	1,360	-10.999%
2026-06-23	32.0400	32.6600	31.5300	32.1300	+13.493%	178	1,361	-9.337%
2026-06-22	28.3100	28.3100	28.3100	28.3100	-4.001%	1	1,190	+2.897%
2026-06-18	29.6100	29.6100	29.2900	29.4900	-7.642%	6	1,647	-1.221%
2026-06-17	28.8700	31.9300	28.8700	31.9300	+11.449%	12	1,647	-8.769%
2026-06-15	28.6600	28.9300	28.3500	28.6500	-10.692%	809	1,647	+1.675%
2026-06-12	33.2100	33.2100	31.9800	32.0800	-3.199%	5	1,647	-9.196%
2026-06-11	32.7300	33.1400	32.7200	33.1400	-10.287%	801	1,647	-12.100%
2026-06-10	35.7300	36.9400	35.7300	36.9400	+3.910%	35	847	-21.142%
2026-06-09	30.9300	37.8900	30.9300	35.5500	+13.506%	24	820	-18.059%
2026-06-08	31.7000	31.7000	31.3200	31.3200	-8.314%	2	813	-6.992%
2026-06-05	31.2200	34.1600	31.2200	34.1600	+17.915%	7	813	-14.725%
2026-06-04	28.9700	28.9700	28.9700	28.9700	-2.095%	13	808	+0.552%
2026-06-03	29.5900	29.5900	29.5900	29.5900	+2.423%	1	821	-1.555%
2026-06-02	28.8900	28.8900	28.8900	28.8900	+0.767%	1	821	+0.831%
2026-06-01	29.0100	29.0200	28.6700	28.6700	-0.589%	8	821	+1.604%
2026-05-29	29.0800	29.0800	28.8400	28.8400	-2.304%	2	816	+1.006%
2026-05-28	30.0900	30.0900	29.5200	29.5200	-4.805%	4	818	-1.321%
2026-05-22	31.0100	31.0100	31.0100	31.0100	-6.484%	1	815	-6.063%
2026-05-21	33.6900	33.6900	33.1600	33.1600	-1.544%	2	814	-12.153%
2026-05-20	34.2000	34.2000	33.6800	33.6800	-2.967%	6	814	-13.510%
2026-05-18	33.9600	34.7100	33.9600	34.7100	+5.566%	19	806	-16.076%
2026-05-14	32.8800	32.8800	32.8800	32.8800	-3.634%	1	806	-11.405%
2026-05-13	34.0800	34.1200	33.8700	34.1200	-4.453%	29	805	-14.625%
2026-05-12	35.7100	35.7100	35.7100	35.7100	+2.644%	2	805	-18.426%
2026-05-11	34.7900	34.7900	34.7900	34.7900	-0.458%	1	805	-16.269%
2026-05-08	35.3400	35.3400	34.9500	34.9500	-2.971%	3	801	-16.652%
2026-05-07	36.1800	36.1900	36.0200	36.0200	+0.953%	157	799	-19.128%
2026-05-06	35.7500	35.7500	35.6800	35.6800	-5.733%	33	695	-18.358%
2026-05-05	38.1000	38.1100	37.7500	37.8500	-4.828%	18	683	-23.038%
2026-05-04	39.9400	40.0000	39.7700	39.7700	+5.715%	4	675	-26.754%
2026-05-01	37.5800	37.7500	37.5800	37.6200	-3.390%	12	677	-22.568%
2026-04-30	39.5600	39.5600	38.9400	38.9400	-8.204%	3	677	-25.193%
2026-04-28	42.4200	42.4200	42.4200	42.4200	+4.226%	1	675	-31.330%
2026-04-27	40.9500	40.9500	40.7000	40.7000	-0.489%	5	676	-28.428%
2026-04-24	40.9000	40.9000	40.9000	40.9000	-3.765%	1	676	-28.778%
2026-04-23	42.0000	44.5400	41.4100	42.5000	+1.723%	8	676	-31.459%
2026-04-22	41.7800	41.7800	41.7800	41.7800	-5.774%	2	671	-30.278%
2026-04-21	43.2900	44.3400	43.2900	44.3400	+3.792%	3	673	-34.303%
2026-04-20	42.7200	42.7200	42.7200	42.7200	+1.352%	1	673	-31.812%
2026-04-17	41.9600	42.1500	41.1900	42.1500	-4.487%	19	672	-30.890%
2026-04-16	44.7700	45.6400	44.1300	44.1300	-1.693%	19	670	-33.990%
2026-04-15	46.2100	46.2100	44.8900	44.8900	-4.040%	450	668	-35.108%
2026-04-14	46.7100	46.7800	46.4100	46.7800	-11.183%	16	326	-37.730%
2026-04-10	51.4400	52.6700	51.4400	52.6700	-3.711%	5	313	-44.693%
2026-04-08	54.8300	54.8300	54.7000	54.7000	-16.907%	2	310	-46.746%
2026-04-07	68.8000	68.8000	65.8300	65.8300	+1.936%	3	309	-55.750%
2026-04-01	64.5800	64.5800	64.5800	64.5800	-17.512%	2	311	-54.893%
2026-03-27	76.5400	78.2900	75.5500	78.2900	+15.200%	5	313	-62.792%
2026-03-24	67.9600	67.9600	67.9600	67.9600	+3.424%	2	315	-57.137%
2026-03-23	65.7100	65.7100	65.7100	65.7100	-7.451%	1	315	-55.669%
2026-03-20	68.9200	71.0000	68.9200	71.0000	+15.241%	2	316	-58.972%
2026-03-18	61.7900	61.7900	61.6100	61.6100	+3.878%	2	315	-52.719%
2026-03-17	59.6300	59.6300	59.3100	59.3100	-3.796%	4	315	-50.885%
2026-03-16	61.6500	61.6500	61.6500	61.6500	-3.807%	1	311	-52.749%
2026-03-13	63.8800	64.1400	63.8800	64.0900	+3.739%	13	310	-54.548%
2026-03-12	61.8000	61.8000	61.7800	61.7800	+6.425%	3	304	-52.849%
2026-03-09	63.2900	63.2900	58.0500	58.0500	-4.836%	4	307	-49.819%
2026-03-06	59.5400	61.0000	58.8800	61.0000	+6.849%	22	310	-52.246%
2026-03-05	56.9400	57.1900	56.9400	57.0900	+8.598%	20	302	-48.975%
2026-03-04	54.5000	54.5000	52.5700	52.5700	-6.642%	2	282	-44.588%
2026-03-03	61.0000	61.0000	56.3100	56.3100	+7.647%	8	281	-48.269%
2026-03-02	52.3800	52.3800	52.3100	52.3100	+5.955%	4	281	-44.313%
2026-02-25	49.6800	49.6800	49.3700	49.3700	-4.636%	16	261	-40.997%
2026-02-24	51.7700	51.7700	51.7700	51.7700	-4.729%	1	261	-43.732%
2026-02-23	55.0700	55.0700	54.3400	54.3400	+4.762%	4	260	-46.393%
2026-02-20	51.8700	51.8700	51.8700	51.8700	+0.271%	1	256	-43.840%
2026-02-18	51.7300	51.7300	51.7300	51.7300	-3.363%	3	255	-43.688%
2026-02-12	48.8900	53.5300	48.8900	53.5300	+8.054%	19	256	-45.582%
2026-02-11	48.5000	49.5400	48.5000	49.5400	+0.650%	10	241	-41.199%
2026-02-10	48.7600	49.2200	48.7600	49.2200	+1.422%	2	232	-40.817%
2026-02-09	49.9500	49.9500	48.4500	48.5300	-5.233%	5	232	-39.975%
2026-02-06	52.7200	52.7200	51.2100	51.2100	-9.363%	7	228	-43.117%
2026-02-05	55.2800	56.5000	55.2800	56.5000	+9.263%	12	223	-48.442%
2026-02-04	51.7400	51.7400	51.6100	51.7100	-0.958%	4	212	-43.667%
2026-02-03	49.5900	52.2100	49.5900	52.2100	+9.386%	16	208	-44.206%
2026-02-02	47.9900	47.9900	47.3700	47.7300	-4.253%	18	200	-38.969%
2026-01-30	50.1600	50.2500	49.8500	49.8500	+4.551%	4	189	-41.565%
2026-01-28	48.4800	48.4800	47.6800	47.6800	+0.358%	2	188	-38.905%
2026-01-27	47.5100	47.5100	47.5100	47.5100	-2.544%	1	186	-38.687%
2026-01-23	48.7500	48.7500	48.7500	48.7500	+0.123%	2	185	-40.246%
2026-01-22	48.6900	48.6900	48.6900	48.6900	-11.873%	1	185	-40.173%
2026-01-20	55.2500	55.2500	55.2500	55.2500	+12.755%	1	184	-47.276%
2026-01-16	49.0000	49.0000	49.0000	49.0000	+2.361%	10	190	-40.551%
2026-01-15	47.8000	47.8700	47.8000	47.8700	-7.085%	2	190	-39.148%
2026-01-14	51.5200	51.5200	51.5200	51.5200	+4.886%	1	189	-43.459%
2026-01-13	48.6100	49.1200	48.6100	49.1200	+1.425%	13	190	-40.696%
2026-01-12	48.4300	48.4300	48.4300	48.4300	+1.149%	1	177	-39.851%
2026-01-09	47.8000	47.8800	47.6500	47.8800	-2.584%	3	176	-39.160%
2026-01-06	50.6500	50.6500	49.1500	49.1500	-2.033%	2	175	-40.732%
2025-12-30	50.4000	50.4300	50.1600	50.1700	-0.476%	76	173	-41.937%
2025-12-29	50.5200	50.5200	50.0100	50.4100	-12.101%	69	97	-42.214%
2025-12-17	57.4000	57.4000	57.3500	57.3500	+6.519%	2	31	-49.207%
2025-12-11	53.8400	53.8400	53.8400	53.8400	-8.715%	1	30	-45.895%
2025-11-06	59.1000	59.3000	58.9700	58.9800	+4.500%	9	30	-50.610%
2025-11-03	56.4400	56.4400	56.4400	56.4400	+5.713%	18	8	-48.388%
2025-10-28	53.0100	53.3900	53.0100	53.3900	-0.075%	6	8	-45.439%
2025-10-27	53.4300	53.4300	53.4200	53.4300	0.000%	4	2	-45.480%

.dark-mode .NS2402{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NS2402{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P695SPY Jun 17 2027 695.00 Put (SPY270617P00695000)option OPRA

SPY20270617P695
SPY Jun 17 2027 695.00 Put (SPY270617P00695000)
option OPRA