Dark

SPY20270617P735
SPY Jun 17 2027 735.00 Put (SPY270617P00735000)
option OPRA

EOD

Jul 27, 2026

39.59-2.367%(-0.96)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	37.9000	40.8500	37.9000	39.5900	-2.367%	113	1,441	0.000%
2026-07-24	40.3800	41.2800	38.7300	40.5500	-0.831%	70	1,435	-2.367%
2026-07-23	41.2600	41.9900	40.2400	40.8900	+9.361%	73	1,384	-3.179%
2026-07-22	37.6700	37.6700	36.9000	37.3900	+0.782%	20	1,359	+5.884%
2026-07-21	37.4100	37.4100	37.1000	37.1000	-4.578%	212	1,340	+6.712%
2026-07-20	37.7900	38.8800	37.7300	38.8800	-0.257%	5	1,210	+1.826%
2026-07-17	39.3300	39.3300	38.9800	38.9800	+8.068%	2	1,214	+1.565%
2026-07-16	36.2200	36.2200	36.0700	36.0700	-0.194%	2	1,215	+9.759%
2026-07-15	36.1300	36.1400	36.1300	36.1400	-1.392%	5	1,214	+9.546%
2026-07-14	37.6400	37.6400	36.6500	36.6500	-1.664%	2	1,209	+8.022%
2026-07-13	37.2600	37.2700	37.2600	37.2700	+2.757%	2	1,210	+6.225%
2026-07-10	36.2900	36.2900	36.2500	36.2700	-6.085%	14	1,210	+9.154%
2026-07-08	39.9600	40.2600	38.6200	38.6200	+3.594%	37	1,196	+2.512%
2026-07-07	38.0300	38.0700	37.2700	37.2800	+1.249%	5	1,213	+6.196%
2026-07-06	37.3800	37.4500	36.8200	36.8200	-6.095%	99	1,214	+7.523%
2026-07-02	39.5700	40.8600	39.2100	39.2100	+2.940%	12	1,163	+0.969%
2026-07-01	39.2000	39.2000	37.6400	38.0900	+0.131%	8	1,163	+3.938%
2026-06-30	40.4000	40.4000	38.0400	38.0400	-6.120%	114	1,161	+4.075%
2026-06-29	42.2500	42.5000	40.3600	40.5200	-7.064%	133	1,143	-2.295%
2026-06-26	45.9200	45.9200	42.7800	43.6000	-0.999%	38	1,052	-9.197%
2026-06-25	42.2300	44.9000	42.2300	44.0400	-0.587%	162	1,051	-10.104%
2026-06-24	43.1200	44.8200	41.7400	44.3000	+1.165%	150	956	-10.632%
2026-06-23	45.0800	45.0800	42.8100	43.7900	+12.890%	135	906	-9.591%
2026-06-22	38.7700	38.7900	38.7700	38.7900	-3.049%	2	787	+2.062%
2026-06-18	39.5600	40.6800	39.5500	40.0100	-4.738%	47	742	-1.050%
2026-06-17	39.3000	42.0000	39.3000	42.0000	+7.417%	5	742	-5.738%
2026-06-16	39.1000	39.1000	39.1000	39.1000	+0.877%	3	742	+1.253%
2026-06-15	39.5300	39.5300	38.5000	38.7600	-10.568%	25	729	+2.141%
2026-06-12	44.7000	44.7000	43.3400	43.3400	-3.582%	21	729	-8.653%
2026-06-11	45.4700	46.3600	44.9400	44.9500	-9.357%	45	729	-11.924%
2026-06-10	47.4100	49.5900	46.6100	49.5900	+5.939%	11	691	-20.165%
2026-06-09	42.1300	49.3800	42.1300	46.8100	+6.702%	68	686	-15.424%
2026-06-08	43.4700	44.0200	43.0800	43.8700	-5.269%	46	704	-9.756%
2026-06-05	41.3900	46.6200	41.3900	46.3100	+18.896%	105	662	-14.511%
2026-06-04	40.1700	40.1700	38.8100	38.9500	-2.576%	43	607	+1.643%
2026-06-03	39.7400	40.0500	39.7400	39.9800	+2.935%	7	599	-0.975%
2026-06-02	38.8900	38.8900	38.8400	38.8400	+0.232%	2	593	+1.931%
2026-06-01	38.9900	38.9900	38.5200	38.7500	-0.283%	14	594	+2.168%
2026-05-29	38.8600	38.8600	38.8600	38.8600	-2.484%	10	592	+1.879%
2026-05-28	40.3000	40.3000	39.8500	39.8500	-3.371%	12	582	-0.652%
2026-05-27	41.2700	41.6300	41.2400	41.2400	-0.362%	5	572	-4.001%
2026-05-26	41.0300	41.6900	40.8700	41.3900	-3.113%	17	567	-4.349%
2026-05-22	42.1300	42.7200	41.9800	42.7200	-5.487%	18	567	-7.327%
2026-05-21	45.2000	45.2000	45.2000	45.2000	+1.459%	5	567	-12.412%
2026-05-20	46.3500	46.4500	44.5500	44.5500	-5.754%	40	567	-11.134%
2026-05-19	46.4500	47.2700	46.0100	47.2700	+3.799%	40	548	-16.247%
2026-05-18	46.0700	47.0100	45.4000	45.5400	-1.258%	59	548	-13.065%
2026-05-15	46.5000	46.5000	45.0500	46.1200	+5.804%	7	548	-14.159%
2026-05-14	44.1900	44.2000	43.5000	43.5900	-4.114%	14	489	-9.176%
2026-05-13	46.6900	46.6900	45.4600	45.4600	-2.739%	40	489	-12.912%
2026-05-12	47.5000	48.8700	46.7400	46.7400	+0.603%	90	489	-15.297%
2026-05-11	46.1700	46.4600	46.0000	46.4600	+0.237%	36	489	-14.787%
2026-05-08	46.9600	47.4000	46.3500	46.3500	-4.669%	205	399	-14.585%
2026-05-07	46.9500	48.6200	46.9400	48.6200	+2.466%	37	395	-18.573%
2026-05-06	48.3800	48.3800	47.4500	47.4500	-5.891%	24	371	-16.565%
2026-05-05	50.8500	51.1700	50.4200	50.4200	-4.850%	28	350	-21.480%
2026-05-04	52.9900	52.9900	52.9900	52.9900	-5.762%	1	338	-25.288%
2026-04-28	56.2300	56.2300	56.2300	56.2300	-2.124%	1	337	-29.593%
2026-04-20	57.4500	57.4500	57.4500	57.4500	-16.497%	70	337	-31.088%
2026-04-13	68.8000	68.8000	68.8000	68.8000	-1.064%	1	267	-42.456%
2026-04-10	69.5400	69.5400	69.5400	69.5400	-1.807%	1	267	-43.069%
2026-04-09	71.0300	71.0300	70.8200	70.8200	-18.542%	8	267	-44.098%
2026-04-02	86.9400	86.9400	86.9400	86.9400	-1.496%	1	263	-54.463%
2026-04-01	87.2400	88.2600	86.5600	88.2600	-18.722%	23	263	-55.144%
2026-03-30	108.5900	108.5900	108.5900	108.5900	+24.103%	1	271	-63.542%
2026-03-23	87.5300	87.5300	87.3900	87.5000	-3.315%	8	270	-54.754%
2026-03-19	90.5000	90.5000	90.5000	90.5000	+17.334%	2	278	-56.254%
2026-03-17	77.1300	77.1300	77.1300	77.1300	-0.117%	1	278	-48.671%
2026-03-11	76.0700	78.0000	75.7600	77.2200	+0.416%	5	277	-48.731%
2026-03-10	76.9000	76.9000	76.9000	76.9000	-4.614%	2	273	-48.518%
2026-03-09	80.8100	81.1700	80.6200	80.6200	+13.406%	3	275	-50.893%
2026-02-27	71.3600	71.3600	71.0900	71.0900	+2.273%	10	273	-44.310%
2026-02-26	69.3600	69.5100	69.3600	69.5100	+5.864%	2	269	-43.044%
2026-02-25	66.8000	66.8000	65.6600	65.6600	-9.832%	12	262	-39.705%
2026-02-23	72.8100	72.8200	72.8100	72.8200	+2.434%	3	262	-45.633%
2026-02-19	71.0900	71.0900	71.0900	71.0900	+4.544%	5	259	-44.310%
2026-02-18	68.0000	68.0000	68.0000	68.0000	-2.940%	3	259	-41.779%
2026-02-13	70.0600	70.0600	70.0600	70.0600	-1.227%	2	259	-43.491%
2026-02-12	70.9300	70.9300	70.9300	70.9300	-3.993%	12	259	-44.184%
2026-02-05	73.8800	73.8800	73.8000	73.8800	+8.281%	10	247	-46.413%
2026-02-04	68.2300	68.2300	68.2300	68.2300	+7.162%	1	247	-41.976%
2026-02-02	63.6700	63.6700	63.6700	63.6700	-3.281%	2	246	-37.820%
2026-01-30	65.7400	65.8300	65.6100	65.8300	-0.619%	4	246	-39.860%
2026-01-29	66.8100	66.8100	66.1800	66.2400	+0.015%	20	242	-40.232%
2026-01-22	66.2200	66.2300	66.2200	66.2300	+2.381%	4	231	-40.223%
2026-01-16	64.6900	64.6900	64.6900	64.6900	-0.737%	1	231	-38.800%
2026-01-15	64.4400	65.1800	64.0700	65.1700	-4.597%	5	231	-39.251%
2026-01-14	68.6400	68.6400	68.3100	68.3100	+1.380%	6	230	-42.044%
2026-01-08	67.3800	67.3800	67.3800	67.3800	-3.231%	7	236	-41.244%
2025-12-31	69.6300	69.6300	69.6300	69.6300	-1.874%	1	243	-43.142%
2025-12-19	71.1700	71.1700	70.9600	70.9600	-8.486%	92	243	-44.208%
2025-12-17	74.2500	77.5400	74.2500	77.5400	+6.146%	6	151	-48.942%
2025-12-16	75.0200	76.0700	73.0500	73.0500	+0.137%	5	150	-45.804%
2025-12-15	72.9200	72.9500	72.9200	72.9500	+1.348%	2	149	-45.730%
2025-12-10	72.8800	73.2000	71.9800	71.9800	-0.827%	5	149	-44.999%
2025-12-09	72.0000	72.5800	71.2700	72.5800	-0.014%	12	147	-45.453%
2025-12-08	70.9300	72.9100	70.9300	72.5900	+0.359%	105	141	-45.461%
2025-12-04	72.3300	72.4100	72.2600	72.3300	-0.358%	28	39	-45.265%
2025-12-02	72.5900	72.5900	72.5900	72.5900	-1.839%	2	25	-45.461%
2025-12-01	73.9500	73.9500	73.9500	73.9500	-5.229%	2	25	-46.464%
2025-11-04	78.0300	78.0300	78.0300	78.0300	+5.861%	3	23	-49.263%
2025-11-03	73.7100	73.7100	73.7100	73.7100	-0.068%	1	19	-46.290%
2025-10-31	73.7600	73.7600	73.7600	73.7600	+1.640%	1	19	-46.326%
2025-10-30	72.4200	72.5700	71.7700	72.5700	+3.494%	10	18	-45.446%
2025-10-29	70.1200	70.1200	70.1200	70.1200	+0.372%	1	8	-43.540%
2025-10-28	69.8100	69.8600	69.8100	69.8600	-0.300%	2	7	-43.330%
2025-10-27	70.6200	70.6700	70.0400	70.0700	0.000%	12	6	-43.499%

.dark-mode .gGPRC4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGPRC4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P735SPY Jun 17 2027 735.00 Put (SPY270617P00735000)option OPRA

SPY20270617P735
SPY Jun 17 2027 735.00 Put (SPY270617P00735000)
option OPRA