Dark

SPY20271217P415
SPY Dec 17 2027 415.00 Put (SPY271217P00415000)
option OPRA

EOD

Jul 23, 2026

5.87+2.802%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.8700	5.8700	5.8700	5.8700	+2.802%	1	1,030	0.000%
2026-06-29	5.7100	5.7100	5.7100	5.7100	-13.354%	90	1,031	+2.802%
2026-05-08	6.5900	6.5900	6.5900	6.5900	-2.659%	1	1,121	-10.926%
2026-05-07	6.7700	6.7700	6.7700	6.7700	-4.513%	1	1,121	-13.294%
2026-04-30	7.0900	7.0900	7.0900	7.0900	-11.264%	1	1,122	-17.207%
2026-04-15	7.9900	7.9900	7.9900	7.9900	-5.107%	1	1,122	-26.533%
2026-04-09	8.4200	8.4200	8.4200	8.4200	-1.979%	1	1,122	-30.285%
2026-04-08	8.3300	8.5900	8.3300	8.5900	-28.476%	9	1,123	-31.665%
2026-03-27	12.0100	12.0100	12.0100	12.0100	+12.770%	72	1,145	-51.124%
2026-03-26	10.6500	10.6500	10.6500	10.6500	-0.930%	8	1,145	-44.883%
2026-03-24	10.7500	10.7500	10.7500	10.7500	+6.436%	48	1,137	-45.395%
2026-03-23	10.1000	10.2000	10.1000	10.1000	-2.885%	115	1,089	-41.881%
2026-03-20	10.4000	10.4000	10.4000	10.4000	-7.143%	3	980	-43.558%
2026-03-19	11.2000	11.2000	11.2000	11.2000	+13.937%	17	977	-47.589%
2026-03-13	9.8300	9.8300	9.8300	9.8300	-2.383%	1	960	-40.285%
2026-03-12	10.1000	10.1500	10.0700	10.0700	-4.186%	49	959	-41.708%
2026-03-06	10.5100	10.5100	10.5100	10.5100	+16.133%	30	910	-44.148%
2026-03-04	9.0500	9.0500	9.0500	9.0500	-13.645%	2	880	-35.138%
2026-03-03	10.4000	10.4800	10.4000	10.4800	+19.635%	160	880	-43.989%
2026-02-06	8.8500	8.8500	8.7600	8.7600	-7.692%	3	733	-32.991%
2026-02-05	9.4900	9.4900	9.4900	9.4900	+15.170%	1	735	-38.145%
2026-02-02	8.2400	8.2400	8.2400	8.2400	-1.317%	28	734	-28.762%
2026-01-27	8.3500	8.3500	8.3500	8.3500	+1.458%	1	706	-29.701%
2026-01-23	8.2300	8.2300	8.2300	8.2300	-3.176%	1	706	-28.676%
2026-01-21	8.5000	8.5000	8.5000	8.5000	+0.830%	1	707	-30.941%
2026-01-15	8.4300	8.4300	8.4300	8.4300	-1.056%	1	707	-30.368%
2026-01-06	8.5700	8.5700	8.5200	8.5200	-1.503%	501	708	-31.103%
2026-01-05	8.6500	8.6600	8.6500	8.6500	-0.115%	3	210	-32.139%
2025-12-30	8.6600	8.6600	8.6600	8.6600	-14.002%	1	210	-32.217%
2025-12-17	10.0700	10.0700	10.0700	10.0700	+3.494%	5	211	-41.708%
2025-12-15	9.6500	9.7300	9.6500	9.7300	+2.854%	4	206	-39.671%
2025-12-08	9.4600	9.4600	9.4600	9.4600	-8.066%	2	206	-37.949%
2025-11-26	10.2900	10.2900	10.2900	10.2900	+0.784%	1	207	-42.954%
2025-11-12	10.1900	10.2100	10.1900	10.2100	+0.492%	3	207	-42.507%
2025-11-11	10.1800	10.1800	10.1600	10.1600	+5.613%	10	208	-42.224%
2025-10-31	9.6200	9.6200	9.6200	9.6200	+1.157%	1	208	-38.981%
2025-10-30	9.5200	9.5200	9.5100	9.5100	-18.088%	3	207	-38.275%
2025-10-16	11.6100	11.6100	11.6100	11.6100	+6.027%	1	204	-49.440%
2025-10-10	9.9100	10.9500	9.9100	10.9500	+9.719%	4	204	-46.393%
2025-10-06	10.0600	10.0600	9.9800	9.9800	+2.781%	2	200	-41.182%
2025-09-26	9.7100	9.7100	9.7100	9.7100	+0.103%	1	199	-39.547%
2025-09-19	9.7000	9.7000	9.7000	9.7000	+0.207%	1	199	-39.485%
2025-09-12	9.6800	9.6800	9.6800	9.6800	-0.514%	10	200	-39.360%
2025-09-10	9.7300	9.7300	9.7300	9.7300	-2.894%	1	210	-39.671%
2025-09-09	10.0200	10.0200	10.0200	10.0200	-4.023%	1	209	-41.417%
2025-09-03	10.4400	10.4400	10.4400	10.4400	-2.974%	2	209	-43.774%
2025-09-02	10.7600	10.7600	10.7600	10.7600	+5.387%	4	209	-45.446%
2025-08-29	10.2100	10.2100	10.2100	10.2100	+0.989%	5	204	-42.507%
2025-08-28	10.1600	10.1600	10.1100	10.1100	-1.270%	2	204	-41.939%
2025-08-26	10.2500	10.2500	10.2400	10.2400	+1.086%	10	203	-42.676%
2025-08-25	10.1300	10.1300	10.1300	10.1300	-0.197%	1	203	-42.053%
2025-08-22	10.1400	10.1500	10.1400	10.1500	-2.216%	25	202	-42.167%
2025-08-18	10.3700	10.3800	10.3700	10.3800	-0.860%	111	202	-43.449%
2025-08-13	10.4500	10.4700	10.4500	10.4700	0.000%	2	91	-43.935%
2025-07-29	10.4700	10.4700	10.4700	10.4700	+0.867%	2	91	-43.935%
2025-07-25	10.5500	10.5500	10.3800	10.3800	-1.518%	7	89	-43.449%
2025-07-24	10.5400	10.5400	10.5400	10.5400	-4.702%	1	84	-44.307%
2025-07-23	11.0600	11.0600	11.0600	11.0600	-1.689%	1	84	-46.926%
2025-07-17	11.2500	11.2500	11.2500	11.2500	-6.250%	8	84	-47.822%
2025-07-16	12.0000	12.0000	12.0000	12.0000	+9.489%	8	92	-51.083%
2025-07-10	10.9700	10.9700	10.9600	10.9600	-3.266%	6	92	-46.442%
2025-07-03	11.3300	11.3300	11.3300	11.3300	-6.595%	1	92	-48.191%
2025-06-30	12.1300	12.1400	12.1300	12.1300	-0.082%	6	96	-51.608%
2025-06-27	12.1400	12.1400	12.1400	12.1400	-8.377%	1	96	-51.647%
2025-06-20	13.2500	13.2500	13.2500	13.2500	+3.840%	120	95	-55.698%
2025-06-09	12.7600	12.9000	12.7600	12.7600	+0.078%	3	138	-53.997%
2025-06-06	12.7500	12.7500	12.7500	12.7500	-4.709%	2	136	-53.961%
2025-06-03	13.3800	13.3800	13.3800	13.3800	-1.255%	60	135	-56.129%
2025-05-29	13.5500	13.5500	13.5500	13.5500	+2.964%	16	84	-56.679%
2025-05-19	13.1600	13.1600	13.1600	13.1600	-6.000%	2	68	-55.395%
2025-05-13	14.0000	14.0000	14.0000	14.0000	-5.977%	1	66	-58.071%
2025-05-12	14.8900	14.8900	14.8900	14.8900	-22.123%	1	66	-60.578%
2025-04-30	19.1200	19.1200	19.1200	19.1200	+7.537%	3	66	-69.299%
2025-04-29	17.7800	17.7800	17.7800	17.7800	-4.971%	1	66	-66.985%
2025-04-28	18.7100	18.7100	18.7100	18.7100	-16.807%	5	65	-68.626%
2025-04-22	22.4900	22.4900	22.4900	22.4900	+8.647%	5	65	-73.900%
2025-04-15	20.7000	20.7000	20.7000	20.7000	-0.719%	27	65	-71.643%
2025-04-09	20.8500	20.8500	20.8500	20.8500	-28.645%	1	65	-71.847%
2025-04-08	22.8500	29.2300	22.8500	29.2200	+24.659%	14	65	-79.911%
2025-04-07	27.8000	31.1800	23.4400	23.4400	+0.471%	39	59	-74.957%
2025-04-04	23.8200	24.0300	23.3300	23.3300	+29.324%	12	33	-74.839%
2025-04-03	18.0400	18.0400	18.0400	18.0400	+17.067%	1	27	-67.461%
2025-03-31	15.4100	15.4100	15.4100	15.4100	+3.981%	1	26	-61.908%
2025-03-28	14.8200	14.8200	14.8200	14.8200	+16.235%	2	27	-60.391%
2025-03-27	13.6000	13.6000	12.7500	12.7500	-4.135%	3	26	-53.961%
2025-03-26	12.6900	13.3000	12.6900	13.3000	+5.639%	5	25	-55.865%
2025-03-25	12.5900	12.5900	12.5900	12.5900	-6.045%	1	25	-53.376%
2025-03-24	13.4000	13.4000	13.4000	13.4000	-3.528%	1	25	-56.194%
2025-03-19	13.8900	13.8900	13.8900	13.8900	-7.338%	6	24	-57.739%
2025-03-14	15.1000	15.1000	14.9900	14.9900	-6.546%	4	18	-60.841%
2025-03-13	16.0400	16.0400	16.0400	16.0400	+0.375%	1	17	-63.404%
2025-03-12	15.9800	15.9800	15.9800	15.9800	+12.298%	4	17	-63.267%
2025-03-04	14.2300	14.2300	14.2300	14.2300	+23.524%	1	13	-58.749%
2025-02-18	11.5200	11.5200	11.5200	11.5200	-18.987%	1	12	-49.045%
2025-01-10	14.2200	14.2200	14.2200	14.2200	+4.945%	2	13	-58.720%
2025-01-08	13.5400	13.5500	12.4000	13.5500	+1.422%	11	3	-56.679%
2025-01-02	12.5600	13.3600	12.5600	13.3600	0.000%	3	3	-56.063%

.dark-mode .yXqQDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yXqQDm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P415SPY Dec 17 2027 415.00 Put (SPY271217P00415000)option OPRA

SPY20271217P415
SPY Dec 17 2027 415.00 Put (SPY271217P00415000)
option OPRA