Dark

SPY20270617P750
SPY Jun 17 2027 750.00 Put (SPY270617P00750000)
option OPRA

EOD

Jul 27, 2026

46.64+0.517%(+0.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	42.8300	46.6400	42.8300	46.6400	+0.517%	6	4,837	0.000%
2026-07-24	46.1000	46.4000	43.9300	46.4000	-1.444%	31	4,836	+0.517%
2026-07-23	45.9500	47.5800	45.9500	47.0800	+11.696%	1,035	4,834	-0.935%
2026-07-22	41.7300	42.1500	41.6100	42.1500	+0.309%	20	4,360	+10.652%
2026-07-21	43.3100	43.3900	41.9300	42.0200	-5.594%	16	4,358	+10.995%
2026-07-20	43.4900	44.5100	42.9300	44.5100	-1.199%	1,079	4,354	+4.785%
2026-07-17	46.3500	46.3500	43.5200	45.0500	+6.552%	281	3,509	+3.529%
2026-07-16	41.0000	42.5000	40.6200	42.2800	+3.577%	197	3,793	+10.312%
2026-07-15	40.7000	41.9800	40.4200	40.8200	-1.567%	20	3,705	+14.258%
2026-07-14	42.0800	42.0800	41.4700	41.4700	-2.812%	17	3,693	+12.467%
2026-07-13	41.1400	42.9800	40.9000	42.6700	+5.750%	69	3,680	+9.304%
2026-07-10	41.2400	42.2400	40.2000	40.3500	-2.654%	119	3,635	+15.589%
2026-07-09	42.6200	42.6200	41.4500	41.4500	-4.866%	59	3,626	+12.521%
2026-07-08	44.9400	46.0300	43.5700	43.5700	+0.693%	128	3,584	+7.046%
2026-07-07	42.3200	43.8400	42.1300	43.2700	+3.989%	41	3,610	+7.788%
2026-07-06	42.2100	42.2100	41.3900	41.6100	-9.543%	47	3,591	+12.088%
2026-07-02	42.0600	46.0000	42.0600	46.0000	+5.601%	225	3,387	+1.391%
2026-07-01	42.4900	43.5600	42.3500	43.5600	+0.833%	39	3,387	+7.071%
2026-06-30	43.2700	43.3800	43.2000	43.2000	-5.636%	7	3,359	+7.963%
2026-06-29	46.2900	49.3700	45.7200	45.7800	-7.534%	97	3,360	+1.879%
2026-06-26	52.5900	52.5900	49.2200	49.5100	+0.142%	7	3,307	-5.797%
2026-06-25	50.0000	51.1000	47.4700	49.4400	-2.099%	37	3,318	-5.663%
2026-06-24	48.5000	50.5000	47.3500	50.5000	+0.960%	62	3,311	-7.644%
2026-06-23	49.2900	50.0200	48.1900	50.0200	+9.309%	19	3,282	-6.757%
2026-06-22	43.6100	45.8000	43.4400	45.7600	+3.110%	291	3,282	+1.923%
2026-06-18	45.5300	45.5300	44.3800	44.3800	-7.291%	83	2,841	+5.092%
2026-06-17	44.2900	48.6400	44.2700	47.8700	+8.010%	161	2,841	-2.569%
2026-06-16	42.9100	44.4000	42.9100	44.3200	+2.403%	263	2,841	+5.235%
2026-06-15	44.2000	44.4000	43.2200	43.2800	-13.819%	186	2,549	+7.763%
2026-06-12	48.2200	50.2200	48.2200	50.2200	-2.296%	2	2,549	-7.129%
2026-06-11	54.6900	55.6100	51.3100	51.4000	-8.703%	226	2,549	-9.261%
2026-06-10	51.4200	56.3000	51.3600	56.3000	+8.666%	19	2,548	-17.158%
2026-06-09	47.8400	57.2200	47.1400	51.8100	+2.798%	105	2,549	-9.979%
2026-06-08	50.9600	50.9600	47.3800	50.4000	-2.193%	33	2,565	-7.460%
2026-06-05	45.3800	52.2000	45.3800	51.5300	+18.815%	200	2,549	-9.490%
2026-06-04	45.6000	45.6000	43.3700	43.3700	-4.134%	65	2,384	+7.540%
2026-06-03	44.1300	45.3200	44.1300	45.2400	+4.601%	254	2,352	+3.095%
2026-06-02	43.7700	43.7700	43.2500	43.2500	-0.231%	19	2,133	+7.838%
2026-06-01	44.1300	44.1400	42.8400	43.3500	-0.391%	485	2,114	+7.589%
2026-05-29	44.3200	44.4800	43.4000	43.5200	-2.334%	277	1,663	+7.169%
2026-05-28	46.5100	46.5400	44.4500	44.5600	-3.737%	154	1,396	+4.668%
2026-05-27	46.3000	46.8000	46.1000	46.2900	-0.237%	560	1,259	+0.756%
2026-05-26	46.2600	46.7800	45.8300	46.4000	-1.549%	410	713	+0.517%
2026-05-22	47.3100	48.0100	47.1100	47.1300	-8.928%	23	338	-1.040%
2026-05-19	53.0800	53.0800	51.3700	51.7500	+1.910%	4	333	-9.874%
2026-05-18	52.1000	52.7000	50.7800	50.7800	-1.798%	13	335	-8.153%
2026-05-15	51.5000	52.0000	51.2200	51.7100	+5.833%	60	335	-9.805%
2026-05-14	50.4500	50.4500	48.6000	48.8600	-3.667%	203	342	-4.544%
2026-05-13	51.0800	51.0800	50.6800	50.7200	-3.666%	18	145	-8.044%
2026-05-12	52.9000	54.4300	52.6500	52.6500	+1.857%	19	145	-11.415%
2026-05-11	51.6500	51.7800	51.2300	51.6900	-0.711%	16	145	-9.770%
2026-05-08	52.5000	52.7500	52.0600	52.0600	-3.700%	14	113	-10.411%
2026-05-07	52.9000	54.0600	52.7000	54.0600	+1.655%	5	102	-13.725%
2026-05-06	55.0800	55.0800	53.1800	53.1800	-5.976%	63	98	-12.298%
2026-05-05	56.7400	56.7400	56.5400	56.5600	-4.604%	35	88	-17.539%
2026-05-04	59.9800	59.9800	59.2900	59.2900	+2.401%	3	88	-21.336%
2026-05-01	56.5000	58.1000	56.5000	57.9000	-1.093%	4	85	-19.447%
2026-04-30	58.8600	58.8600	58.5400	58.5400	-6.872%	2	85	-20.328%
2026-04-29	62.8500	62.9500	62.8500	62.8600	-0.601%	4	84	-25.803%
2026-04-28	62.6300	63.2400	62.5900	63.2400	+4.270%	4	80	-26.249%
2026-04-27	61.4000	61.4000	60.6500	60.6500	-0.931%	2	78	-23.100%
2026-04-24	62.9500	62.9500	61.1200	61.2200	-5.714%	11	77	-23.816%
2026-04-23	64.9300	64.9300	64.9300	64.9300	+0.480%	5	77	-28.169%
2026-04-20	64.6200	64.6200	64.6200	64.6200	+2.996%	2	77	-27.824%
2026-04-17	63.7800	63.7800	61.9800	62.7400	-6.246%	9	77	-25.661%
2026-04-16	67.5600	67.5700	66.9100	66.9200	-0.947%	16	77	-30.305%
2026-04-15	68.9700	68.9700	67.5600	67.5600	-4.333%	3	66	-30.965%
2026-04-14	71.7000	71.7000	70.6200	70.6200	-11.459%	7	64	-33.956%
2026-04-09	79.6000	79.7600	79.6000	79.7600	-19.896%	3	64	-41.525%
2026-04-01	99.5500	99.5700	99.5500	99.5700	-10.054%	5	64	-53.159%
2026-03-31	110.7000	110.7000	110.7000	110.7000	-4.404%	2	69	-57.868%
2026-03-30	115.5000	115.8000	115.5000	115.8000	+3.025%	4	67	-59.724%
2026-03-27	111.8200	112.4000	111.8200	112.4000	+21.487%	3	63	-58.505%
2026-03-18	92.5200	92.5200	92.5200	92.5200	+7.344%	2	60	-49.589%
2026-03-17	86.1900	86.1900	86.1900	86.1900	-1.957%	1	59	-45.887%
2026-03-09	88.0100	89.7800	87.9100	87.9100	+0.791%	3	58	-46.946%
2026-03-06	86.9000	87.2200	86.8800	87.2200	+6.457%	9	57	-46.526%
2026-03-03	85.5900	85.5900	81.9300	81.9300	+9.870%	2	49	-43.073%
2026-02-25	74.7100	74.7100	74.5700	74.5700	+3.974%	12	44	-37.455%
2026-02-11	71.7200	71.7200	71.7200	71.7200	+0.056%	3	44	-34.969%
2026-02-09	71.6800	71.6800	71.6800	71.6800	+0.463%	10	42	-34.933%
2026-02-02	71.1800	71.3500	70.6400	71.3500	-3.189%	4	32	-34.632%
2026-01-30	73.4400	73.7000	73.4400	73.7000	-0.244%	2	30	-36.716%
2026-01-29	73.8800	73.8800	73.8800	73.8800	+2.825%	4	28	-36.871%
2026-01-26	72.8600	72.8600	71.8500	71.8500	-1.911%	8	28	-35.087%
2026-01-23	73.2500	73.2500	73.2500	73.2500	-9.006%	1	35	-36.328%
2026-01-21	80.5000	80.5000	80.5000	80.5000	+12.462%	10	34	-42.062%
2026-01-15	71.3300	71.5800	71.3200	71.5800	-4.852%	6	25	-34.842%
2026-01-08	75.2300	75.2300	75.2300	75.2300	-3.736%	1	23	-38.003%
2025-12-31	78.1500	78.1500	78.1500	78.1500	+5.026%	1	24	-40.320%
2025-12-30	74.4100	74.4100	74.4100	74.4100	+1.932%	10	24	-37.320%
2025-12-26	73.0000	73.0000	73.0000	73.0000	-5.182%	1	14	-36.110%
2025-12-22	76.9900	76.9900	76.9900	76.9900	-3.194%	1	13	-39.421%
2025-12-19	79.5300	79.5300	79.5300	79.5300	+0.850%	5	12	-41.355%
2025-12-05	78.8000	78.8700	77.8500	78.8600	-1.523%	4	8	-40.857%
2025-12-04	80.0800	80.0800	80.0800	80.0800	-8.228%	3	6	-41.758%
2025-11-25	87.2600	87.2600	87.2600	87.2600	-3.633%	1	5	-46.551%
2025-11-24	90.5500	90.5500	90.5500	90.5500	-4.523%	2	5	-48.493%
2025-11-18	94.8400	94.8400	94.8400	94.8400	+5.331%	2	5	-50.822%
2025-11-17	90.0400	90.0400	90.0400	90.0400	+1.191%	1	5	-48.201%
2025-11-14	88.9800	88.9800	88.9800	88.9800	+12.193%	1	5	-47.584%
2025-10-29	79.3100	79.3100	79.3100	79.3100	+1.549%	4	5	-41.193%
2025-10-27	78.2000	78.2000	78.1000	78.1000	0.000%	2	1	-40.282%

.dark-mode .v03W1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v03W1z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P750SPY Jun 17 2027 750.00 Put (SPY270617P00750000)option OPRA

SPY20270617P750
SPY Jun 17 2027 750.00 Put (SPY270617P00750000)
option OPRA