Dark

SPY20270617P715
SPY Jun 17 2027 715.00 Put (SPY270617P00715000)
option OPRA

EOD

Jul 27, 2026

33.90-2.558%(-0.89)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	34.4500	34.6400	33.7400	33.9000	-2.558%	20	2,016	0.000%
2026-07-23	34.7900	34.7900	34.7900	34.7900	+10.130%	16	2,008	-2.558%
2026-07-22	31.5900	31.5900	31.5900	31.5900	+0.159%	16	2,024	+7.312%
2026-07-21	31.5400	31.5400	31.5400	31.5400	-5.710%	1	2,008	+7.483%
2026-07-20	33.3000	33.4500	33.3000	33.4500	-1.733%	12	2,008	+1.345%
2026-07-17	34.0400	34.0400	34.0400	34.0400	+7.044%	16	1,998	-0.411%
2026-07-16	31.4200	32.1700	31.0500	31.8000	+3.786%	24	2,014	+6.604%
2026-07-15	31.0300	31.0300	30.6400	30.6400	-2.202%	1,349	2,006	+10.640%
2026-07-14	31.6900	31.6900	31.3300	31.3300	+2.822%	14	1,262	+8.203%
2026-07-10	30.5400	30.5400	30.4700	30.4700	-3.270%	12	1,254	+11.257%
2026-07-09	31.5000	31.5000	31.5000	31.5000	+0.511%	1	1,243	+7.619%
2026-07-06	31.9000	31.9000	31.2800	31.3400	-8.013%	84	1,242	+8.168%
2026-07-02	33.5000	34.0700	33.5000	34.0700	+4.221%	21	1,161	-0.499%
2026-06-30	32.6900	32.6900	32.6900	32.6900	-6.117%	3	1,161	+3.701%
2026-06-29	34.8200	34.8200	34.8200	34.8200	-5.994%	1	1,158	-2.642%
2026-06-26	37.0400	37.0400	37.0400	37.0400	+0.762%	1	1,158	-8.477%
2026-06-25	36.3800	38.0200	36.3800	36.7600	-4.121%	4	1,157	-7.780%
2026-06-24	38.3400	38.3400	38.3400	38.3400	+2.431%	1	1,156	-11.581%
2026-06-23	38.4000	38.4000	37.4300	37.4300	+7.465%	7	1,155	-9.431%
2026-06-22	33.7800	34.8300	33.7800	34.8300	+3.047%	11	1,155	-2.670%
2026-06-18	34.1700	34.3700	33.8000	33.8000	-0.442%	64	1,111	+0.296%
2026-06-17	33.9400	33.9500	33.9400	33.9500	+0.862%	2	1,111	-0.147%
2026-06-16	33.7200	33.7600	33.6600	33.6600	+1.264%	22	1,111	+0.713%
2026-06-15	33.4000	33.4000	33.1900	33.2400	-11.218%	43	866	+1.986%
2026-06-12	38.8800	38.8800	37.4400	37.4400	-4.999%	182	866	-9.455%
2026-06-11	40.9300	40.9900	39.4100	39.4100	-8.092%	14	866	-13.981%
2026-06-10	40.4700	43.2200	40.4700	42.8800	+8.228%	457	854	-20.942%
2026-06-09	38.3300	43.6900	38.3300	39.6200	+1.538%	24	512	-14.437%
2026-06-05	35.7900	39.0200	35.7900	39.0200	+16.547%	4	511	-13.121%
2026-06-04	33.4800	33.4800	33.4800	33.4800	+0.030%	1	510	+1.254%
2026-06-02	33.5800	33.5800	33.4700	33.4700	+0.935%	3	509	+1.285%
2026-06-01	33.9700	33.9700	33.1600	33.1600	-0.867%	129	511	+2.232%
2026-05-29	33.7900	33.7900	33.4500	33.4500	-2.421%	2	601	+1.345%
2026-05-28	34.4300	34.4300	34.2000	34.2800	-3.708%	104	602	-1.109%
2026-05-27	35.7100	35.8000	35.5800	35.6000	+0.338%	80	506	-4.775%
2026-05-26	35.4800	35.4800	35.4800	35.4800	-11.609%	1	428	-4.453%
2026-05-20	40.1400	40.1400	40.1400	40.1400	-1.303%	6	428	-15.546%
2026-05-19	40.6700	40.6700	40.6700	40.6700	+3.989%	1	422	-16.646%
2026-05-18	40.3700	40.3700	39.1100	39.1100	-0.937%	5	422	-13.321%
2026-05-15	39.4800	39.4800	39.4800	39.4800	+4.500%	1	422	-14.134%
2026-05-14	37.7800	37.7800	37.7800	37.7800	-3.401%	1	423	-10.270%
2026-05-13	39.5400	39.5400	39.1100	39.1100	-3.337%	3	423	-13.321%
2026-05-12	41.0100	42.2000	40.4600	40.4600	+0.422%	18	423	-16.214%
2026-05-11	40.3700	40.3700	39.6600	40.2900	+0.474%	5	423	-15.860%
2026-05-08	40.4100	40.5900	40.1000	40.1000	-4.773%	3	422	-15.461%
2026-05-07	40.8100	42.1100	40.8100	42.1100	+2.234%	9	421	-19.497%
2026-05-06	41.8300	41.8300	41.1900	41.1900	-5.636%	14	424	-17.698%
2026-05-05	43.8400	44.3000	43.6500	43.6500	-4.923%	149	423	-22.337%
2026-05-04	46.3400	47.0000	45.7700	45.9100	+4.222%	20	312	-26.160%
2026-05-01	43.7900	44.0500	42.8200	44.0500	-2.002%	12	296	-23.042%
2026-04-30	47.7100	47.7100	44.9000	44.9500	-7.396%	20	296	-24.583%
2026-04-29	47.8500	48.5400	47.8500	48.5400	-0.431%	5	281	-30.161%
2026-04-28	48.7500	48.7500	48.7500	48.7500	+3.768%	2	279	-30.462%
2026-04-27	47.5300	47.6500	46.9800	46.9800	-0.865%	37	277	-27.842%
2026-04-24	47.7600	47.7600	47.2200	47.3900	-1.065%	20	257	-28.466%
2026-04-22	47.9000	47.9000	47.9000	47.9000	-9.332%	5	244	-29.228%
2026-04-15	52.8300	52.8300	52.8300	52.8300	-1.949%	2	239	-35.832%
2026-04-14	53.8400	53.8800	53.8400	53.8800	-11.672%	2	239	-37.082%
2026-04-13	61.0000	61.0000	61.0000	61.0000	+1.346%	1	237	-44.426%
2026-04-10	60.1900	60.1900	60.1900	60.1900	-1.198%	6	236	-43.678%
2026-04-09	61.0300	61.0300	60.9200	60.9200	-32.371%	2	231	-44.353%
2026-03-30	90.0800	90.0800	90.0800	90.0800	+2.051%	4	230	-62.367%
2026-03-27	88.2700	88.5100	87.6600	88.2700	+6.903%	220	234	-61.595%
2026-03-26	82.5700	82.5700	82.5700	82.5700	+9.061%	2	270	-58.944%
2026-03-25	75.7100	75.7100	75.7100	75.7100	+6.709%	7	268	-55.224%
2026-03-12	70.9500	70.9500	70.9500	70.9500	+4.801%	1	268	-52.220%
2026-03-11	67.7000	67.7000	67.7000	67.7000	+2.514%	2	269	-49.926%
2026-03-10	66.0400	66.0400	66.0400	66.0400	-2.696%	2	269	-48.667%
2026-03-06	67.8700	67.8700	67.8700	67.8700	+7.679%	1	271	-50.052%
2026-03-03	63.1200	63.1200	63.0300	63.0300	+6.129%	2	272	-46.216%
2026-03-02	59.4900	59.5700	59.3900	59.3900	+4.486%	14	274	-42.920%
2026-02-25	58.1300	58.1300	56.8400	56.8400	-5.203%	15	252	-40.359%
2026-02-24	59.9300	59.9600	59.9300	59.9600	+1.455%	2	252	-43.462%
2026-02-20	59.6900	59.6900	59.1000	59.1000	-2.443%	20	251	-42.640%
2026-02-18	59.7600	60.5800	59.7600	60.5800	-0.066%	9	242	-44.041%
2026-02-13	61.9000	61.9000	60.3700	60.6200	+0.198%	30	235	-44.078%
2026-02-12	56.9500	60.5000	56.9500	60.5000	+8.171%	13	235	-43.967%
2026-02-09	55.9300	55.9300	55.9300	55.9300	-4.589%	1	225	-39.389%
2026-02-06	58.6900	58.6900	58.5400	58.6200	-8.335%	18	224	-42.170%
2026-02-05	63.8500	63.9500	63.8500	63.9500	+7.479%	10	217	-46.990%
2026-02-03	56.5600	59.5000	56.5600	59.5000	+5.571%	3	217	-43.025%
2026-01-30	56.3600	56.3600	56.3600	56.3600	-1.227%	1	216	-39.851%
2026-01-29	57.2400	57.2400	57.0600	57.0600	+0.299%	2	216	-40.589%
2026-01-22	56.4800	56.8900	56.4800	56.8900	-3.723%	3	216	-40.411%
2026-01-21	60.8200	61.1000	59.0900	59.0900	+1.009%	8	215	-42.630%
2026-01-14	58.5000	58.5000	58.5000	58.5000	+4.558%	1	217	-42.051%
2026-01-13	56.0000	56.0000	55.8700	55.9500	-4.359%	206	217	-39.410%
2026-01-05	58.5000	58.5000	58.5000	58.5000	-6.039%	5	9	-42.051%
2025-12-12	62.2600	62.2600	62.2600	62.2600	-0.844%	1	9	-45.551%
2025-12-10	62.7200	62.7900	62.7200	62.7900	+0.160%	2	10	-46.011%
2025-12-09	62.6900	62.6900	62.6900	62.6900	-16.369%	1	10	-45.924%
2025-11-18	74.9600	74.9600	74.9600	74.9600	+17.162%	3	9	-54.776%
2025-11-12	63.9500	63.9800	63.9000	63.9800	-11.336%	9	6	-47.015%
2025-11-07	72.1600	72.1600	72.1600	72.1600	0.000%	1	1	-53.021%

.dark-mode .vN7xQz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vN7xQz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P715SPY Jun 17 2027 715.00 Put (SPY270617P00715000)option OPRA

SPY20270617P715
SPY Jun 17 2027 715.00 Put (SPY270617P00715000)
option OPRA