Dark

SPY20270617P700
SPY Jun 17 2027 700.00 Put (SPY270617P00700000)
option OPRA

EOD

Jul 27, 2026

29.59-4.084%(-1.26)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	28.5300	30.1000	28.4300	29.5900	-4.084%	29	7,453	0.000%
2026-07-24	29.9000	30.8500	29.2600	30.8500	-1.970%	40	7,426	-4.084%
2026-07-23	30.5800	32.0400	30.5800	31.4700	+10.732%	142	7,408	-5.974%
2026-07-22	27.8500	28.4200	27.8500	28.4200	+1.211%	3	7,289	+4.117%
2026-07-21	28.8600	28.9000	27.9700	28.0800	-3.439%	20	7,288	+5.377%
2026-07-20	28.9500	29.3400	28.5100	29.0800	-3.389%	208	7,286	+1.754%
2026-07-17	30.9000	31.2600	29.4100	30.1000	+6.511%	9	7,254	-1.694%
2026-07-16	27.8400	28.6000	27.2700	28.2600	+3.821%	13	7,254	+4.706%
2026-07-15	27.0000	28.5200	27.0000	27.2200	-2.297%	14	7,259	+8.707%
2026-07-14	28.4500	28.4500	27.7500	27.8600	-2.348%	11	7,263	+6.210%
2026-07-13	27.7200	28.9100	27.7200	28.5300	+4.890%	37	7,259	+3.715%
2026-07-10	27.6000	27.6800	27.2000	27.2000	-2.369%	10	7,233	+8.787%
2026-07-09	28.5000	29.2100	27.8600	27.8600	-5.623%	839	7,229	+6.210%
2026-07-08	30.2100	31.0000	29.4000	29.5200	+1.723%	805	7,999	+0.237%
2026-07-07	28.7500	29.3800	28.2700	29.0200	+4.014%	7	7,320	+1.964%
2026-07-06	28.3000	28.3300	27.9000	27.9000	-6.782%	881	7,320	+6.057%
2026-07-02	28.8500	31.0500	28.1700	29.9300	+1.561%	34	7,906	-1.136%
2026-07-01	30.2500	30.2500	28.4000	29.4700	+1.972%	48	7,906	+0.407%
2026-06-30	30.3300	30.3300	28.8200	28.9000	-5.617%	832	7,893	+2.388%
2026-06-29	31.7500	32.2700	30.6200	30.6200	-6.418%	14	7,069	-3.364%
2026-06-26	32.4000	33.0000	32.4000	32.7200	+0.739%	3,863	7,056	-9.566%
2026-06-25	31.9700	33.4400	31.9600	32.4800	-3.706%	516	3,293	-8.898%
2026-06-24	33.1500	34.0000	32.3900	33.7300	+0.387%	139	3,483	-12.274%
2026-06-23	33.7500	33.8800	32.8900	33.6000	+8.457%	828	3,357	-11.935%
2026-06-22	29.7500	31.0300	29.6500	30.9800	+1.841%	1,726	3,829	-4.487%
2026-06-18	31.0600	31.0600	30.1400	30.4200	-7.115%	54	3,062	-2.728%
2026-06-17	30.2800	33.2400	30.1700	32.7500	+9.058%	841	3,062	-9.649%
2026-06-16	29.3000	30.0900	29.3000	30.0300	+1.418%	18	3,062	-1.465%
2026-06-15	30.1900	30.2300	29.5400	29.6100	-10.947%	815	2,167	-0.068%
2026-06-12	34.4500	35.2000	33.0300	33.2500	-3.287%	1,407	2,167	-11.008%
2026-06-11	37.0000	38.7800	34.3800	34.3800	-10.024%	139	2,167	-13.933%
2026-06-10	35.7400	38.5600	35.0300	38.2100	+7.725%	130	2,051	-22.560%
2026-06-09	32.0200	39.4300	32.0200	35.4700	+4.446%	1,462	2,162	-16.577%
2026-06-08	33.7000	34.2400	32.5300	33.9600	-3.523%	4,084	2,918	-12.868%
2026-06-05	31.5300	35.6500	31.5300	35.2000	+17.412%	2,830	2,856	-15.938%
2026-06-04	30.9600	30.9600	29.8800	29.9800	-3.353%	18	2,827	-1.301%
2026-06-03	30.6800	31.0200	30.6800	31.0200	+3.642%	8	2,822	-4.610%
2026-06-02	30.3000	30.3000	29.9300	29.9300	+0.673%	72	2,818	-1.136%
2026-06-01	30.1000	30.1000	29.5800	29.7300	-1.032%	151	2,813	-0.471%
2026-05-29	30.1100	30.3400	30.0000	30.0400	-2.341%	36	2,862	-1.498%
2026-05-28	31.5700	31.5700	30.6400	30.7600	-3.453%	48	2,834	-3.804%
2026-05-27	31.8500	31.8800	31.6700	31.8600	+0.410%	21	2,874	-7.125%
2026-05-26	31.5900	31.8800	31.4900	31.7300	-3.409%	825	2,909	-6.744%
2026-05-22	32.7000	32.8500	32.3200	32.8500	-0.845%	69	3,315	-9.924%
2026-05-21	35.3000	35.3000	33.1300	33.1300	-3.411%	23	3,315	-10.685%
2026-05-20	35.7600	35.7600	34.3000	34.3000	-5.588%	862	3,315	-13.732%
2026-05-19	36.4000	36.7000	36.1000	36.3300	+0.749%	225	2,748	-18.552%
2026-05-18	35.5500	36.4400	34.9000	36.0600	+1.292%	926	2,748	-17.942%
2026-05-15	35.9500	36.5500	34.9100	35.6000	+4.798%	68	2,748	-16.882%
2026-05-14	35.0800	35.0800	33.7500	33.9700	-4.094%	135	2,613	-12.894%
2026-05-13	35.8200	35.8200	35.0800	35.4200	-2.424%	887	2,578	-16.460%
2026-05-12	36.7800	37.6500	36.3000	36.3000	+0.276%	89	2,578	-18.485%
2026-05-11	36.0800	36.2400	35.6000	36.2000	+0.639%	132	2,578	-18.260%
2026-05-08	36.6500	36.6500	35.9700	35.9700	-2.705%	506	1,835	-17.737%
2026-05-07	36.6900	37.6000	36.4400	36.9700	+0.489%	139	1,564	-19.962%
2026-05-06	38.1000	38.1000	36.7900	36.7900	-7.096%	142	1,553	-19.571%
2026-05-05	39.4500	39.6400	39.0400	39.6000	-3.860%	54	1,504	-25.278%
2026-05-04	40.3400	41.5700	39.9900	41.1900	+3.649%	7	1,490	-28.162%
2026-05-01	39.0900	39.7500	38.9200	39.7400	-1.243%	26	1,499	-25.541%
2026-04-30	41.7400	41.7400	40.1700	40.2400	-7.579%	34	1,499	-26.466%
2026-04-29	43.2400	43.5400	43.0000	43.5400	+1.421%	210	1,482	-32.040%
2026-04-28	43.4000	43.8800	42.9300	42.9300	+1.899%	24	1,274	-31.074%
2026-04-27	42.6600	42.6600	42.1000	42.1300	-0.801%	33	1,272	-29.765%
2026-04-24	43.3300	43.4000	42.4700	42.4700	-7.774%	42	1,267	-30.327%
2026-04-23	43.2300	46.0500	43.2300	46.0500	+7.318%	12	1,246	-35.744%
2026-04-22	43.7700	43.9000	42.9100	42.9100	-6.494%	266	1,249	-31.042%
2026-04-21	43.3200	46.3000	43.0900	45.8900	+3.683%	46	1,010	-35.520%
2026-04-20	43.7600	44.8200	43.7000	44.2600	+2.170%	36	1,010	-33.145%
2026-04-17	44.5300	44.6500	42.7100	43.3200	-5.826%	366	999	-31.694%
2026-04-16	46.3600	47.4000	45.8600	46.0000	-1.139%	63	872	-35.674%
2026-04-15	47.7900	47.9000	46.5300	46.5300	-3.903%	150	828	-36.407%
2026-04-14	48.4300	48.4300	48.1600	48.4200	-8.848%	4	796	-38.889%
2026-04-13	53.1200	53.1200	53.1200	53.1200	-2.389%	1	792	-44.296%
2026-04-10	54.4200	54.4200	54.4200	54.4200	-0.512%	1	796	-45.627%
2026-04-09	56.8600	56.8600	54.7000	54.7000	-2.756%	2	795	-45.905%
2026-04-08	55.8900	57.2000	55.8900	56.2500	-17.279%	9	793	-47.396%
2026-04-07	68.5600	68.5600	68.0000	68.0000	+1.356%	2	787	-56.485%
2026-04-06	67.0900	67.0900	67.0900	67.0900	-0.297%	60	785	-55.895%
2026-04-01	67.9100	67.9100	67.2900	67.2900	-6.632%	5	761	-56.026%
2026-03-31	77.5000	77.5000	72.0700	72.0700	-11.134%	9	766	-58.943%
2026-03-30	82.1000	82.1000	81.1000	81.1000	-2.313%	80	763	-63.514%
2026-03-27	79.7100	83.0200	78.1200	83.0200	+16.031%	326	763	-64.358%
2026-03-26	71.3300	71.5500	71.3300	71.5500	+1.619%	2	762	-58.644%
2026-03-24	70.7100	70.7100	70.4100	70.4100	+1.896%	2	760	-57.975%
2026-03-23	65.4200	69.1000	65.4200	69.1000	-3.031%	6	758	-57.178%
2026-03-20	71.7000	71.7000	71.2600	71.2600	+4.794%	2	760	-58.476%
2026-03-19	69.7600	70.1900	66.7200	68.0000	+10.068%	10	758	-56.485%
2026-03-17	61.7800	61.7800	61.7800	61.7800	-1.983%	2	762	-52.104%
2026-03-16	62.8100	63.0300	62.4500	63.0300	-6.871%	11	762	-53.054%
2026-03-13	62.6500	67.6800	62.6500	67.6800	+3.486%	3	754	-56.280%
2026-03-12	63.9800	65.4000	63.9800	65.4000	+8.099%	14	755	-54.755%
2026-03-11	59.9900	60.5000	59.9900	60.5000	+3.419%	6	752	-51.091%
2026-03-10	59.7200	59.7200	58.5000	58.5000	-2.581%	12	746	-49.419%
2026-03-09	66.5900	66.5900	60.0500	60.0500	-4.743%	13	736	-50.724%
2026-03-06	60.8700	63.0400	60.8600	63.0400	+10.596%	26	734	-53.062%
2026-03-05	58.9900	59.2400	57.0000	57.0000	+5.556%	25	722	-48.088%
2026-03-04	55.1000	55.1000	53.5400	54.0000	-5.080%	181	720	-45.204%
2026-03-03	59.2300	59.2300	56.2000	56.8900	+5.822%	53	549	-47.987%
2026-03-02	56.3000	56.3000	53.7300	53.7600	+3.604%	49	515	-44.959%
2026-02-26	51.3000	51.8900	51.3000	51.8900	+1.427%	41	513	-42.976%
2026-02-25	51.3600	51.3600	51.1600	51.1600	-4.942%	15	521	-42.162%
2026-02-24	54.4100	54.4100	53.8200	53.8200	-5.645%	42	521	-45.020%
2026-02-23	52.9600	57.0400	52.9600	57.0400	+6.877%	5	496	-48.124%
2026-02-20	53.3700	53.3700	53.3700	53.3700	-4.475%	1	496	-44.557%
2026-02-19	55.9300	55.9300	55.8700	55.8700	+2.627%	2	497	-47.038%
2026-02-18	55.1300	55.1300	53.0500	54.4400	-0.657%	39	495	-45.647%
2026-02-17	56.4300	59.4700	54.8000	54.8000	+0.183%	36	502	-46.004%
2026-02-13	57.9900	57.9900	54.5700	54.7000	-1.919%	113	418	-45.905%
2026-02-12	51.1500	55.9900	51.1300	55.7700	+6.310%	59	418	-46.943%
2026-02-11	52.8100	52.8100	52.4600	52.4600	+3.676%	2	371	-43.595%
2026-02-10	50.6000	50.6000	50.6000	50.6000	+1.200%	1	372	-41.522%
2026-02-09	50.2500	50.2500	50.0000	50.0000	-3.846%	3	372	-40.820%
2026-02-06	54.4200	54.4200	52.0000	52.0000	-9.439%	2	370	-43.096%
2026-02-05	57.1700	57.4800	55.9400	57.4200	+9.184%	65	370	-48.467%
2026-02-04	52.3400	52.5900	52.3400	52.5900	+1.781%	30	337	-43.735%
2026-02-03	49.6900	51.6700	49.6900	51.6700	+4.489%	14	312	-42.733%
2026-02-02	49.7700	49.7700	49.0800	49.4500	-3.644%	14	304	-40.162%
2026-01-30	51.0000	52.5000	51.0000	51.3200	-4.645%	9	296	-42.342%
2026-01-29	54.6100	54.6100	53.5900	53.8200	+7.104%	3	296	-45.020%
2026-01-28	49.2500	50.2500	49.2500	50.2500	+2.030%	12	296	-41.114%
2026-01-27	49.0000	49.2500	49.0000	49.2500	-1.480%	3	290	-39.919%
2026-01-26	49.9900	49.9900	49.9900	49.9900	-2.951%	1	288	-40.808%
2026-01-23	50.7500	51.5100	50.7500	51.5100	+1.618%	26	287	-42.555%
2026-01-22	51.1300	51.1300	50.4700	50.6900	-5.990%	8	266	-41.626%
2026-01-21	53.9200	53.9200	53.9200	53.9200	-5.237%	1	258	-45.122%
2026-01-20	56.9000	56.9000	56.9000	56.9000	+12.964%	190	258	-47.996%
2026-01-16	50.3700	50.3700	50.3700	50.3700	+0.841%	5	63	-41.255%
2026-01-13	50.3900	50.3900	49.9500	49.9500	+0.624%	4	63	-40.761%
2026-01-09	50.0000	50.0000	49.6400	49.6400	-2.667%	4	62	-40.391%
2026-01-07	51.0000	51.0000	51.0000	51.0000	-3.207%	1	58	-41.980%
2025-12-31	52.6900	52.6900	52.6900	52.6900	+0.804%	1	57	-43.841%
2025-12-30	52.2700	52.2700	52.2700	52.2700	-0.703%	2	57	-43.390%
2025-12-29	52.6400	52.6400	52.6400	52.6400	+2.994%	2	57	-43.788%
2025-12-26	51.2000	51.2000	51.0800	51.1100	-3.127%	47	57	-42.105%
2025-12-22	52.7400	52.7600	52.7400	52.7600	-9.034%	3	9	-43.916%
2025-12-18	58.3200	58.3200	58.0000	58.0000	-4.116%	3	9	-48.983%
2025-12-17	60.5800	60.5800	60.4900	60.4900	+10.930%	2	7	-51.083%
2025-12-10	54.5300	54.5300	54.5300	54.5300	-21.607%	1	7	-45.736%
2025-11-20	63.4800	69.5600	63.4800	69.5600	+14.014%	2	6	-57.461%
2025-11-06	61.0500	61.3500	61.0100	61.0100	+7.792%	9	7	-51.500%
2025-10-30	56.8000	56.8000	56.6000	56.6000	+2.536%	2	3	-47.721%
2025-10-29	55.2000	55.2000	55.2000	55.2000	+0.565%	1	4	-46.395%
2025-10-27	55.3600	55.5700	54.8700	54.8900	0.000%	4	3	-46.092%

.dark-mode .HVVGkn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HVVGkn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P700SPY Jun 17 2027 700.00 Put (SPY270617P00700000)option OPRA

SPY20270617P700
SPY Jun 17 2027 700.00 Put (SPY270617P00700000)
option OPRA