Dark

SPY20270617P725
SPY Jun 17 2027 725.00 Put (SPY270617P00725000)
option OPRA

EOD

Jul 27, 2026

36.71-1.317%(-0.49)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	37.3300	37.5600	36.6400	36.7100	-1.317%	26	755	0.000%
2026-07-24	36.7000	37.2000	36.3900	37.2000	-0.906%	5	732	-1.317%
2026-07-23	37.5400	37.5400	37.5400	37.5400	+8.247%	2	733	-2.211%
2026-07-22	34.7100	34.7100	34.5500	34.6800	-3.398%	7	733	+5.854%
2026-07-20	35.9000	35.9000	35.9000	35.9000	-0.416%	1	728	+2.256%
2026-07-17	36.2400	36.2400	36.0500	36.0500	+5.502%	6	727	+1.831%
2026-07-16	34.1700	34.1700	34.1700	34.1700	-1.726%	1	722	+7.433%
2026-07-14	34.7700	34.7700	34.7700	34.7700	+0.491%	1	722	+5.580%
2026-07-13	33.9000	34.6000	33.9000	34.6000	-3.000%	5	721	+6.098%
2026-07-08	36.2600	36.2600	35.6700	35.6700	+1.537%	6	719	+2.916%
2026-07-07	35.1400	35.1400	35.1300	35.1300	+2.900%	2	714	+4.498%
2026-07-06	34.4900	34.4900	34.1400	34.1400	-6.337%	2	714	+7.528%
2026-07-02	35.7100	36.5900	35.7100	36.4500	+3.199%	6	712	+0.713%
2026-07-01	34.8000	35.3200	34.7200	35.3200	-0.451%	6	712	+3.935%
2026-06-30	36.3900	36.3900	35.4500	35.4800	-5.058%	15	712	+3.467%
2026-06-29	39.5400	39.5400	37.3700	37.3700	-6.831%	3	715	-1.766%
2026-06-26	41.4600	41.4600	39.8500	40.1100	+0.501%	6	715	-8.477%
2026-06-25	39.9800	40.6500	39.7500	39.9100	+1.993%	14	710	-8.018%
2026-06-24	39.1300	39.1300	39.1300	39.1300	-2.807%	1	699	-6.185%
2026-06-23	40.2400	40.2600	40.2400	40.2600	+6.904%	2	699	-8.818%
2026-06-22	35.9900	37.6600	35.9900	37.6600	+3.320%	280	698	-2.523%
2026-06-18	37.6100	37.6100	36.4400	36.4500	-0.654%	77	475	+0.713%
2026-06-17	36.6500	36.7600	36.6400	36.6900	+1.102%	5	475	+0.055%
2026-06-16	36.3400	36.3400	36.2900	36.2900	+1.256%	31	475	+1.157%
2026-06-15	36.0600	36.4900	35.8400	35.8400	-10.713%	9	457	+2.427%
2026-06-12	40.4400	40.4400	40.1300	40.1400	-12.777%	15	457	-8.545%
2026-06-11	45.8900	46.4100	45.2100	46.0200	-1.876%	46	457	-20.230%
2026-06-10	45.2100	46.9000	44.8600	46.9000	+2.290%	31	420	-21.727%
2026-06-09	40.7100	45.8500	40.7100	45.8500	+11.259%	77	413	-19.935%
2026-06-08	39.8300	41.2100	39.8300	41.2100	-3.715%	30	425	-10.920%
2026-06-05	40.4800	43.2600	40.4800	42.8000	+16.304%	54	395	-14.229%
2026-06-04	37.3400	37.3400	36.8000	36.8000	-1.102%	15	361	-0.245%
2026-06-03	37.3300	37.3300	37.2100	37.2100	+4.376%	3	365	-1.344%
2026-06-01	36.2300	36.2300	35.6500	35.6500	-2.034%	7	363	+2.973%
2026-05-29	36.3900	36.3900	36.2900	36.3900	-1.302%	4	356	+0.879%
2026-05-28	37.5400	37.5400	36.8700	36.8700	-4.034%	102	354	-0.434%
2026-05-27	38.2900	38.7200	38.2800	38.4200	-0.466%	14	455	-4.451%
2026-05-26	38.5500	38.6000	38.5500	38.6000	-2.055%	3	451	-4.896%
2026-05-22	39.4100	39.4100	39.4100	39.4100	-1.843%	4	449	-6.851%
2026-05-21	41.8800	41.8800	40.1500	40.1500	-3.090%	3	453	-8.568%
2026-05-20	41.9000	41.9000	41.4300	41.4300	-3.741%	2	453	-11.393%
2026-05-19	43.8000	43.8000	43.0400	43.0400	-0.509%	2	451	-14.707%
2026-05-18	43.2600	43.2600	43.2600	43.2600	+1.597%	25	451	-15.141%
2026-05-15	42.6800	42.7100	42.5800	42.5800	+5.292%	18	451	-13.786%
2026-05-14	41.9700	41.9700	40.4400	40.4400	-4.239%	9	411	-9.224%
2026-05-13	42.7900	42.7900	42.2300	42.2300	-3.694%	8	413	-13.071%
2026-05-12	44.4300	44.4300	43.8500	43.8500	+2.717%	7	413	-16.283%
2026-05-11	42.8600	42.8600	42.6900	42.6900	-2.911%	32	413	-14.008%
2026-05-07	44.0700	44.0700	43.9700	43.9700	-0.588%	2	386	-16.511%
2026-05-06	45.5200	45.5700	44.2300	44.2300	-6.747%	133	384	-17.002%
2026-05-05	47.3000	47.6400	46.8900	47.4300	-0.168%	55	295	-22.602%
2026-05-04	48.0900	48.0900	47.5100	47.5100	+0.444%	10	265	-22.732%
2026-05-01	46.5000	47.7500	46.1800	47.3000	-2.091%	61	219	-22.389%
2026-04-30	50.2400	50.2400	48.3100	48.3100	-6.139%	2	219	-24.012%
2026-04-29	51.4700	51.4700	51.4700	51.4700	+1.921%	1	220	-28.677%
2026-04-27	51.2700	51.2700	50.5000	50.5000	-1.019%	4	219	-27.307%
2026-04-24	51.0200	51.0200	51.0200	51.0200	-4.367%	1	217	-28.048%
2026-04-20	53.3500	53.3500	53.3500	53.3500	-4.732%	70	217	-31.190%
2026-04-15	57.1100	57.1100	56.0000	56.0000	-3.747%	5	147	-34.446%
2026-04-14	59.1200	59.1200	58.1800	58.1800	-11.176%	2	143	-36.903%
2026-04-13	65.5000	65.5000	65.5000	65.5000	-0.923%	2	144	-43.954%
2026-04-10	66.1100	66.1100	66.1100	66.1100	-3.022%	2	144	-44.471%
2026-04-08	67.5000	68.1700	67.5000	68.1700	-21.877%	2	142	-46.149%
2026-03-31	88.5000	88.5000	87.2600	87.2600	-7.239%	4	141	-57.930%
2026-03-27	94.0700	94.0700	94.0700	94.0700	+5.827%	1	141	-60.976%
2026-03-26	88.8900	88.8900	88.8900	88.8900	+23.630%	2	140	-58.702%
2026-03-11	71.9000	71.9000	71.9000	71.9000	+8.742%	1	138	-48.943%
2026-02-27	66.1200	66.1200	66.1200	66.1200	-2.291%	1	137	-44.480%
2026-02-23	67.7500	67.7500	67.6700	67.6700	+2.453%	2	137	-45.751%
2026-02-19	66.0500	66.0500	66.0500	66.0500	+1.381%	5	136	-44.421%
2026-02-13	65.1500	65.1500	65.1500	65.1500	+0.215%	1	136	-43.653%
2026-02-12	65.0100	65.0100	65.0100	65.0100	+8.822%	2	136	-43.532%
2026-02-11	59.7400	59.7400	59.7400	59.7400	-1.937%	1	136	-38.550%
2026-02-03	60.6600	61.0900	60.6600	60.9200	+0.528%	43	136	-39.741%
2026-01-30	60.6000	60.6000	60.6000	60.6000	-1.158%	1	114	-39.422%
2026-01-29	61.5100	61.5100	61.3100	61.3100	+0.098%	2	113	-40.124%
2026-01-22	61.2500	61.2500	61.2500	61.2500	+3.219%	2	114	-40.065%
2026-01-15	59.3800	59.3800	59.3400	59.3400	+0.833%	2	112	-38.136%
2026-01-12	58.8500	58.8500	58.8500	58.8500	-9.531%	1	111	-37.621%
2026-01-02	65.0500	65.0500	65.0500	65.0500	+0.557%	1	110	-43.566%
2025-12-31	63.6900	64.6900	63.6900	64.6900	+3.421%	2	109	-43.252%
2025-12-30	62.5400	62.5500	62.5400	62.5500	-2.235%	2	109	-41.311%
2025-12-22	63.9500	63.9800	63.9500	63.9800	-3.075%	2	107	-42.623%
2025-12-19	67.6000	67.6600	66.0100	66.0100	-4.568%	4	107	-44.387%
2025-12-18	69.3300	70.1700	69.1200	69.1700	-4.646%	6	105	-46.928%
2025-12-17	72.2500	72.6000	72.1000	72.5400	+9.693%	242	104	-49.393%
2025-12-11	66.1500	66.1500	66.1300	66.1300	-1.841%	2	28	-44.488%
2025-12-10	67.3300	67.3700	67.3300	67.3700	+0.119%	2	27	-45.510%
2025-12-04	67.3100	67.3500	67.2900	67.2900	-0.547%	12	27	-45.445%
2025-12-02	67.6600	67.6600	67.6600	67.6600	-11.613%	2	16	-45.743%
2025-11-17	76.6600	76.7900	76.4700	76.5500	+5.296%	24	16	-52.044%
2025-11-04	72.7000	72.7000	72.7000	72.7000	+10.470%	3	4	-49.505%
2025-10-27	65.8100	65.8100	65.8100	65.8100	0.000%	2	1	-44.218%

.dark-mode .hSmxzL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSmxzL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P725SPY Jun 17 2027 725.00 Put (SPY270617P00725000)option OPRA

SPY20270617P725
SPY Jun 17 2027 725.00 Put (SPY270617P00725000)
option OPRA