Dark

SPY20270617P705
SPY Jun 17 2027 705.00 Put (SPY270617P00705000)
option OPRA

EOD

Jul 27, 2026

30.67-4.899%(-1.58)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	30.6000	30.6700	30.6000	30.6700	-4.899%	4	1,599	0.000%
2026-07-23	32.0000	32.2500	31.5900	32.2500	+9.063%	3	1,601	-4.899%
2026-07-22	29.1600	29.6400	29.1600	29.5700	+1.545%	20	1,601	+3.720%
2026-07-21	29.5900	29.5900	29.1200	29.1200	-6.427%	11	1,617	+5.323%
2026-07-20	30.5700	31.3700	30.5700	31.1200	-2.108%	6	1,625	-1.446%
2026-07-17	31.4900	31.7900	30.5900	31.7900	+6.286%	26	1,619	-3.523%
2026-07-16	28.9700	29.9100	28.6800	29.9100	+5.689%	11	1,594	+2.541%
2026-07-15	28.2600	29.1200	28.2600	28.3000	-4.810%	5	1,594	+8.375%
2026-07-14	29.7300	29.7300	29.7300	29.7300	+3.015%	1	1,593	+3.162%
2026-07-13	28.8700	28.8700	28.8600	28.8600	+1.548%	5	1,594	+6.272%
2026-07-10	28.4200	28.4200	28.4200	28.4200	-2.871%	1	1,589	+7.917%
2026-07-09	30.3500	30.3500	29.2600	29.2600	-2.726%	2	1,588	+4.819%
2026-07-07	29.9100	30.0900	29.9100	30.0800	+3.474%	24	1,588	+1.961%
2026-07-06	29.4300	29.5400	29.0700	29.0700	-7.831%	80	1,571	+5.504%
2026-07-02	29.9300	31.5900	29.9300	31.5400	+2.237%	15	1,524	-2.758%
2026-07-01	31.4200	31.4200	29.6900	30.8500	+1.547%	16	1,524	-0.583%
2026-06-30	30.6000	30.6000	30.3800	30.3800	-4.585%	5	1,524	+0.955%
2026-06-29	31.8600	31.8700	31.8400	31.8400	-7.172%	210	1,519	-3.675%
2026-06-26	34.3000	34.3000	34.3000	34.3000	-1.067%	3	1,370	-10.583%
2026-06-25	34.6700	34.6700	34.6700	34.6700	-2.007%	11	1,373	-11.537%
2026-06-24	35.5200	35.5200	35.3800	35.3800	+1.637%	36	1,362	-13.313%
2026-06-23	35.0300	35.0300	34.6000	34.8100	+8.849%	30	1,326	-11.893%
2026-06-18	31.9200	31.9800	31.9200	31.9800	-5.301%	2	1,297	-4.096%
2026-06-17	31.5600	33.7700	31.5600	33.7700	+8.237%	6	1,297	-9.180%
2026-06-16	31.2000	31.2000	31.2000	31.2000	+1.695%	1	1,297	-1.699%
2026-06-15	30.9600	30.9600	30.6800	30.6800	-10.684%	5	1,251	-0.033%
2026-06-12	34.1400	34.9000	34.1400	34.3500	-12.484%	52	1,251	-10.713%
2026-06-10	37.8700	39.2500	37.8700	39.2500	+7.534%	14	1,251	-21.860%
2026-06-09	33.6400	36.5400	33.6400	36.5000	+3.107%	119	1,259	-15.973%
2026-06-08	34.9300	35.6100	34.0600	35.4000	-5.826%	179	1,289	-13.362%
2026-06-05	33.6800	37.6100	33.0000	37.5900	+20.288%	132	1,162	-18.409%
2026-06-04	31.8900	31.8900	31.2500	31.2500	-3.460%	6	1,133	-1.856%
2026-06-03	32.4200	32.4200	32.3700	32.3700	+3.750%	5	1,130	-5.252%
2026-06-02	31.2000	31.2000	31.2000	31.2000	+1.135%	3	1,127	-1.699%
2026-06-01	31.2300	31.2300	30.8200	30.8500	-1.058%	9	1,127	-0.583%
2026-05-29	31.2900	31.2900	31.1700	31.1800	-5.429%	22	1,122	-1.636%
2026-05-28	32.9700	32.9700	32.9700	32.9700	0.000%	1	1,142	-6.976%
2026-05-27	33.3900	33.4100	32.8900	32.9700	-0.693%	31	1,141	-6.976%
2026-05-26	32.6700	33.2000	32.6700	33.2000	-0.984%	4	1,134	-7.620%
2026-05-22	33.9800	33.9800	33.5300	33.5300	-3.316%	27	1,133	-8.530%
2026-05-21	34.8300	34.8300	34.6800	34.6800	-2.939%	45	1,152	-11.563%
2026-05-20	36.5300	36.5300	35.6900	35.7300	-3.432%	180	1,152	-14.162%
2026-05-19	37.0000	37.0000	37.0000	37.0000	+0.135%	1	936	-17.108%
2026-05-18	36.5300	36.9500	36.5300	36.9500	+0.435%	30	936	-16.996%
2026-05-15	37.2400	37.3900	36.7700	36.7900	+1.574%	88	936	-16.635%
2026-05-14	36.4000	36.4000	36.2200	36.2200	-0.685%	9	837	-15.323%
2026-05-13	37.8300	37.8300	36.4700	36.4700	-3.824%	32	833	-15.903%
2026-05-12	38.1300	38.2900	37.8800	37.9200	+1.174%	29	833	-19.119%
2026-05-11	36.9100	37.6800	36.9100	37.4800	-0.925%	102	833	-18.170%
2026-05-08	37.9200	37.9200	37.8300	37.8300	-2.475%	5	728	-18.927%
2026-05-07	38.1100	38.7900	37.9700	38.7900	+0.310%	53	726	-20.933%
2026-05-06	39.0600	39.0600	38.4500	38.6700	-4.988%	30	721	-20.688%
2026-05-05	40.9600	41.1200	40.5900	40.7000	-4.483%	34	737	-24.644%
2026-05-04	41.4500	42.8900	41.4500	42.6100	+4.155%	38	724	-28.022%
2026-05-01	39.9500	40.9100	39.9500	40.9100	-1.659%	4	703	-25.031%
2026-04-30	43.0000	43.0000	41.6000	41.6000	-5.196%	13	703	-26.274%
2026-04-29	45.0600	45.0600	43.8800	43.8800	-1.282%	6	699	-30.105%
2026-04-28	45.1000	45.6100	44.4500	44.4500	+1.623%	17	695	-31.001%
2026-04-27	44.0100	44.0100	43.7400	43.7400	-0.251%	9	696	-29.881%
2026-04-24	45.3300	45.3300	43.8500	43.8500	-4.922%	28	697	-30.057%
2026-04-23	47.0300	47.0300	45.9100	46.1200	+2.239%	5	704	-33.500%
2026-04-22	45.2700	45.2800	44.8000	45.1100	-1.828%	13	704	-32.011%
2026-04-21	46.5600	46.6000	45.9500	45.9500	+0.109%	23	675	-33.254%
2026-04-20	45.5000	46.7000	45.4700	45.9000	+3.612%	18	675	-33.181%
2026-04-17	45.8800	46.3000	44.2800	44.3000	-6.972%	50	668	-30.767%
2026-04-16	48.1500	48.4700	47.6200	47.6200	-2.994%	13	645	-35.594%
2026-04-15	49.3800	49.3800	49.0900	49.0900	-1.741%	3	636	-37.523%
2026-04-14	51.4000	51.4000	49.9600	49.9600	-12.366%	5	634	-38.611%
2026-04-10	57.0100	57.0100	57.0100	57.0100	+1.858%	4	629	-46.202%
2026-04-09	56.5500	56.6800	55.9700	55.9700	-5.854%	22	629	-45.203%
2026-04-08	59.4200	59.4500	59.4200	59.4500	-29.687%	2	622	-48.410%
2026-03-30	84.4400	84.6500	83.2600	84.5500	0.000%	604	622	-63.726%
2026-03-27	81.2400	84.5500	81.2400	84.5500	+16.572%	50	743	-63.726%
2026-03-24	72.5300	72.5300	72.5300	72.5300	+11.465%	7	743	-57.714%
2026-03-16	65.0700	65.0700	65.0700	65.0700	-1.855%	1	743	-52.866%
2026-03-12	66.3000	66.3000	66.3000	66.3000	+8.192%	1	742	-53.741%
2026-03-10	61.2800	61.2800	61.2800	61.2800	-1.495%	2	743	-49.951%
2026-03-09	65.4800	65.4800	62.2100	62.2100	-4.688%	2	745	-50.699%
2026-03-06	63.2500	65.2700	63.1900	65.2700	+6.528%	13	750	-53.011%
2026-03-05	61.1300	61.3900	61.1300	61.2700	+3.305%	20	752	-49.943%
2026-03-03	58.8700	59.3200	58.8700	59.3100	+7.077%	4	752	-48.289%
2026-03-02	56.2200	56.2200	55.3500	55.3900	+4.687%	18	756	-44.629%
2026-02-25	53.2100	53.2100	52.8900	52.9100	-5.213%	11	739	-42.034%
2026-02-24	55.8400	55.8400	55.8200	55.8200	-5.502%	2	739	-45.056%
2026-02-23	59.0200	59.0700	59.0200	59.0700	+6.895%	4	738	-48.079%
2026-02-20	55.6900	55.6900	55.0400	55.2600	-2.004%	20	734	-44.499%
2026-02-18	55.6400	56.3900	55.6400	56.3900	-2.118%	9	717	-45.611%
2026-02-17	59.3200	59.3500	57.6100	57.6100	+2.055%	6	716	-46.763%
2026-02-13	59.5400	59.5400	56.3600	56.4500	-4.322%	34	689	-45.669%
2026-02-12	53.0500	59.0000	53.0500	59.0000	+11.573%	19	689	-48.017%
2026-02-11	52.8800	52.8800	52.8800	52.8800	+1.575%	5	682	-42.001%
2026-02-09	52.0500	52.0600	52.0400	52.0600	-4.143%	4	677	-41.087%
2026-02-06	54.5800	54.5800	54.3000	54.3100	-2.303%	24	677	-43.528%
2026-02-03	54.6200	56.3700	54.6200	55.5900	+9.236%	40	674	-44.828%
2026-02-02	50.8600	50.8900	50.8600	50.8900	-1.567%	7	634	-39.733%
2026-01-28	51.7000	51.7000	51.7000	51.7000	-2.213%	3	628	-40.677%
2026-01-22	52.8700	52.8700	52.8700	52.8700	-3.750%	2	625	-41.990%
2026-01-21	54.9300	54.9300	54.9300	54.9300	+6.743%	2	623	-44.165%
2026-01-15	51.3800	51.4600	51.3800	51.4600	-6.758%	2	621	-40.400%
2026-01-14	55.1900	55.1900	55.1900	55.1900	+1.415%	2	622	-44.428%
2026-01-08	54.5900	54.5900	54.4200	54.4200	-4.694%	614	622	-43.642%
2025-12-19	57.4800	57.4800	57.1000	57.1000	-4.547%	3	11	-46.287%
2025-11-12	59.7300	59.8200	59.7000	59.8200	-5.183%	9	10	-48.730%
2025-11-06	63.2500	63.5200	63.0200	63.0900	0.000%	9	5	-51.387%

.dark-mode .Hlzl6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hlzl6T{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P705SPY Jun 17 2027 705.00 Put (SPY270617P00705000)option OPRA

SPY20270617P705
SPY Jun 17 2027 705.00 Put (SPY270617P00705000)
option OPRA