Dark

SPY20271217P440
SPY Dec 17 2027 440.00 Put (SPY271217P00440000)
option OPRA

EOD

Jul 20, 2026

6.69-1.618%(-0.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.6900	6.6900	6.6900	6.6900	-1.618%	3	1,917	0.000%
2026-07-17	6.8200	6.8200	6.8000	6.8000	+2.874%	2	1,917	-1.618%
2026-07-16	6.5200	6.6100	6.5200	6.6100	+2.799%	2	1,917	+1.210%
2026-07-14	6.4900	6.4900	6.4300	6.4300	+1.101%	16	1,917	+4.044%
2026-07-13	6.3900	6.4000	6.3400	6.3600	+1.760%	9	1,917	+5.189%
2026-07-10	6.2600	6.2600	6.2500	6.2500	-2.950%	41	1,911	+7.040%
2026-07-09	6.4400	6.4400	6.4400	6.4400	-1.829%	4	1,911	+3.882%
2026-07-07	6.5600	6.5600	6.5600	6.5600	+2.500%	2	1,911	+1.982%
2026-07-06	6.3800	6.4000	6.3800	6.4000	-4.478%	5	1,913	+4.531%
2026-06-29	6.7100	6.7100	6.7000	6.7000	-4.149%	4	1,911	-0.149%
2026-06-22	6.9900	6.9900	6.9900	6.9900	-3.586%	1	1,910	-4.292%
2026-06-12	7.4700	7.4700	7.2500	7.2500	-6.210%	11	1,921	-7.724%
2026-06-09	7.7300	7.7300	7.7300	7.7300	+5.601%	1	1,921	-13.454%
2026-06-08	7.3200	7.3200	7.3200	7.3200	+4.571%	1	1,920	-8.607%
2026-06-05	7.0000	7.0000	7.0000	7.0000	+2.941%	150	1,919	-4.429%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-1.449%	150	1,977	-1.618%
2026-05-28	6.9000	6.9000	6.9000	6.9000	-3.090%	1	1,828	-3.043%
2026-05-27	7.1200	7.1200	7.1200	7.1200	-5.319%	5	1,828	-6.039%
2026-05-21	7.5200	7.5200	7.5200	7.5200	-5.051%	1	1,833	-11.037%
2026-05-07	7.9500	7.9500	7.9200	7.9200	-3.883%	52	1,832	-15.530%
2026-05-01	8.2400	8.2400	8.2400	8.2400	-7.623%	1	1,812	-18.811%
2026-04-23	8.9200	8.9200	8.9200	8.9200	0.000%	1	1,812	-25.000%
2026-04-22	8.9200	8.9200	8.9200	8.9200	-7.373%	10	1,812	-25.000%
2026-04-14	9.6200	9.6300	9.6200	9.6300	-3.410%	22	1,822	-30.530%
2026-04-13	10.1800	10.1800	9.9000	9.9700	-0.895%	37	1,822	-32.899%
2026-04-09	9.9800	10.0600	9.9800	10.0600	-2.045%	33	1,823	-33.499%
2026-04-08	10.2700	10.2700	10.2700	10.2700	-10.227%	96	1,828	-34.859%
2026-04-06	11.3400	11.4800	11.3400	11.4400	-20.279%	71	1,828	-41.521%
2026-03-27	14.3500	14.3500	14.3500	14.3500	+14.800%	1	1,784	-53.380%
2026-03-19	12.5000	12.5000	12.5000	12.5000	+5.753%	1	1,783	-46.480%
2026-03-16	11.8100	11.8200	11.8100	11.8200	-7.584%	40	1,783	-43.401%
2026-03-13	12.4800	12.7900	12.4800	12.7900	+2.896%	40	1,789	-47.694%
2026-03-09	12.3500	12.4300	12.3500	12.4300	+0.729%	18	1,754	-46.179%
2026-03-06	12.3000	12.3400	12.3000	12.3400	+13.628%	6	1,772	-45.786%
2026-03-04	10.8600	10.8600	10.8600	10.8600	-5.729%	58	1,773	-38.398%
2026-03-03	12.3500	12.3500	11.5200	11.5200	+4.727%	21	1,802	-41.927%
2026-03-02	11.0000	11.0000	11.0000	11.0000	+3.872%	42	1,807	-39.182%
2026-02-25	10.5900	10.5900	10.5900	10.5900	-3.727%	1	1,765	-36.827%
2026-02-18	10.8000	11.0200	10.8000	11.0000	-1.434%	7	1,765	-39.182%
2026-02-12	11.1600	11.1600	11.1600	11.1600	-3.544%	1	1,770	-40.054%
2026-02-05	11.5700	11.5700	11.5700	11.5700	+5.278%	8	1,770	-42.178%
2026-02-04	10.9400	10.9900	10.9400	10.9900	+6.803%	15	1,770	-39.126%
2026-01-28	10.2900	10.2900	10.2900	10.2900	+3.313%	1	1,776	-34.985%
2026-01-27	9.9600	9.9600	9.9600	9.9600	-2.734%	1	1,776	-32.831%
2026-01-23	10.0400	10.2400	10.0400	10.2400	+1.386%	3	1,775	-34.668%
2026-01-16	10.1000	10.1000	10.1000	10.1000	+1.202%	5	1,780	-33.762%
2026-01-12	9.9800	9.9800	9.9800	9.9800	+0.808%	1	1,780	-32.966%
2026-01-09	9.9000	9.9000	9.9000	9.9000	-3.131%	2	1,781	-32.424%
2026-01-06	10.3500	10.3500	10.2200	10.2200	-2.294%	5	1,779	-34.540%
2026-01-05	10.4600	10.4600	10.4600	10.4600	-0.570%	1	1,777	-36.042%
2025-12-23	10.5200	10.5200	10.5200	10.5200	-2.048%	4	1,777	-36.407%
2025-12-22	10.7400	10.7400	10.7400	10.7400	-2.452%	50	1,823	-37.709%
2025-12-19	11.0900	11.1000	10.9900	11.0100	-8.782%	130	1,823	-39.237%
2025-12-16	12.0700	12.0700	12.0700	12.0700	+6.250%	1	1,867	-44.573%
2025-12-10	11.6700	11.6800	11.3600	11.3600	-2.573%	12	1,867	-41.109%
2025-12-08	11.5800	11.6600	11.5800	11.6600	-3.397%	21	1,855	-42.624%
2025-12-01	12.0700	12.0700	12.0700	12.0700	-17.723%	1	1,837	-44.573%
2025-11-20	14.4400	15.1000	14.4400	14.6700	+19.171%	4	1,837	-54.397%
2025-11-10	12.3100	12.3100	12.3100	12.3100	+10.404%	1	1,837	-45.654%
2025-10-27	10.9800	11.1500	10.9600	11.1500	-2.620%	182	1,747	-40.000%
2025-10-24	11.5000	11.5000	11.4500	11.4500	-5.993%	6	1,747	-41.572%
2025-10-21	12.1900	12.1900	12.1800	12.1800	-0.082%	5	1,747	-45.074%
2025-10-20	12.1900	12.1900	12.1900	12.1900	-5.796%	5	1,743	-45.119%
2025-10-15	12.9400	12.9400	12.9400	12.9400	-1.746%	1	1,743	-48.300%
2025-10-14	13.1700	13.1700	13.1700	13.1700	+9.114%	1	1,744	-49.203%
2025-10-09	12.0700	12.0700	12.0700	12.0700	+1.004%	6	1,745	-44.573%
2025-10-08	11.9500	11.9500	11.9500	11.9500	-0.500%	2	1,745	-44.017%
2025-10-03	12.0100	12.0100	12.0100	12.0100	+3.534%	1	1,743	-44.296%
2025-09-19	11.6000	11.6000	11.6000	11.6000	-2.685%	20	1,743	-42.328%
2025-09-17	11.9200	11.9200	11.9200	11.9200	-0.168%	4	1,743	-43.876%
2025-09-16	11.8500	11.9400	11.8500	11.9400	+2.842%	5	1,739	-43.970%
2025-09-15	11.6100	11.6100	11.6100	11.6100	-4.680%	1	1,736	-42.377%
2025-09-08	12.1800	12.1800	12.1800	12.1800	-4.545%	2	1,736	-45.074%
2025-09-03	12.6000	12.7600	12.6000	12.7600	-3.480%	2	1,736	-47.571%
2025-09-02	13.2200	13.2200	13.2200	13.2200	+7.918%	2	1,734	-49.395%
2025-08-25	12.2500	12.2500	12.2500	12.2500	-7.197%	4	1,732	-45.388%
2025-08-21	13.2000	13.2000	13.2000	13.2000	+3.448%	1	1,736	-49.318%
2025-08-19	12.7600	12.7600	12.7600	12.7600	+2.080%	2	1,737	-47.571%
2025-08-14	12.5000	12.5000	12.5000	12.5000	+1.874%	1	1,735	-46.480%
2025-08-13	12.2700	12.2700	12.2700	12.2700	-5.760%	2	1,735	-45.477%
2025-08-11	12.7400	13.0200	12.7400	13.0200	+0.154%	4	1,737	-48.618%
2025-08-08	13.0000	13.0000	13.0000	13.0000	+3.093%	10	1,735	-48.538%
2025-07-28	12.6000	12.6100	12.6000	12.6100	-1.176%	9	1,730	-46.947%
2025-07-25	12.7600	12.7600	12.7600	12.7600	-5.411%	1	1,721	-47.571%
2025-07-23	13.4900	13.4900	13.4900	13.4900	+0.747%	2	1,721	-50.408%
2025-07-21	13.3900	13.3900	13.3900	13.3900	-2.618%	8	1,719	-50.037%
2025-07-15	13.7900	13.7900	13.7500	13.7500	-0.507%	7	1,718	-51.345%
2025-07-14	13.8200	13.8200	13.8200	13.8200	+1.468%	1	1,721	-51.592%
2025-07-11	13.8300	13.8300	13.6200	13.6200	-1.304%	2	1,721	-50.881%
2025-07-03	13.8000	13.8000	13.8000	13.8000	-5.220%	5	1,720	-51.522%
2025-06-30	14.8300	14.8300	14.5600	14.5600	-2.085%	7	1,720	-54.052%
2025-06-27	14.8700	14.8700	14.8700	14.8700	-7.582%	15	1,717	-55.010%
2025-06-23	16.0900	16.0900	16.0900	16.0900	-4.510%	7	1,732	-58.421%
2025-06-20	16.8500	16.8500	16.8500	16.8500	+7.188%	2	1,732	-60.297%
2025-06-09	15.7200	15.7200	15.7200	15.7200	-2.963%	1	1,732	-57.443%
2025-06-04	16.2000	16.2000	16.2000	16.2000	-6.574%	3	1,732	-58.704%
2025-05-29	16.7900	17.3400	16.7900	17.3400	+0.231%	3	1,732	-61.419%
2025-05-22	17.5000	17.5000	17.3000	17.3000	+6.135%	2	1,733	-61.329%
2025-05-19	16.3000	16.3000	16.3000	16.3000	-1.212%	1,500	1,732	-58.957%
2025-05-15	16.4100	16.5000	16.4100	16.5000	+0.733%	12	519	-59.455%
2025-05-14	16.7400	16.7400	16.3800	16.3800	-20.175%	18	508	-59.158%
2025-05-08	21.0500	21.0500	20.5200	20.5200	-11.552%	4	491	-67.398%
2025-05-07	22.1900	23.2000	22.1900	23.2000	+9.331%	4	488	-71.164%
2025-05-05	21.3500	21.3500	21.2200	21.2200	-2.883%	5	485	-68.473%
2025-05-01	21.8500	21.8500	21.8500	21.8500	-7.454%	1	488	-69.382%
2025-04-30	23.7200	23.8800	23.6100	23.6100	+4.009%	6	487	-71.665%
2025-04-29	22.4900	22.7000	22.4700	22.7000	+3.182%	12	481	-70.529%
2025-04-28	22.0000	22.0000	22.0000	22.0000	-12.035%	1	469	-69.591%
2025-04-23	24.0400	25.0100	24.0400	25.0100	-11.375%	3	468	-73.251%
2025-04-22	28.2200	28.2200	28.2200	28.2200	+1.401%	1	466	-76.293%
2025-04-17	28.1000	28.1700	27.4100	27.8300	-4.068%	85	404	-75.961%
2025-04-16	28.2000	29.3000	28.2000	29.0100	+16.133%	94	404	-76.939%
2025-04-15	24.9800	24.9800	24.9800	24.9800	-16.789%	16	313	-73.219%
2025-04-10	26.4300	30.0200	26.4300	30.0200	-13.036%	100	313	-77.715%
2025-04-09	34.5200	34.5200	34.5200	34.5200	-5.631%	10	231	-80.620%
2025-04-08	26.7800	36.5800	26.7700	36.5800	+11.118%	28	231	-81.711%
2025-04-07	37.6600	37.6600	31.1300	32.9200	+14.824%	50	210	-79.678%
2025-04-04	28.6800	28.6800	28.6700	28.6700	+52.176%	40	226	-76.666%
2025-03-31	18.8400	18.8400	18.8400	18.8400	+15.229%	2	206	-64.490%
2025-03-26	16.3500	16.3500	16.3500	16.3500	+0.184%	1	206	-59.083%
2025-03-24	16.3200	16.3200	16.3200	16.3200	-6.315%	1	205	-59.007%
2025-03-17	17.4200	17.4200	17.4200	17.4200	-4.861%	1	206	-61.596%
2025-03-14	18.3100	18.3100	18.3100	18.3100	-7.944%	40	205	-63.463%
2025-03-13	19.8900	19.8900	19.8900	19.8900	-1.045%	4	221	-66.365%
2025-03-10	20.1000	20.1000	20.1000	20.1000	+18.235%	2	221	-66.716%
2025-03-05	17.0000	17.0000	17.0000	17.0000	+6.784%	2	219	-60.647%
2025-02-27	15.4000	15.9200	15.4000	15.9200	+1.079%	18	217	-57.977%
2025-02-25	15.7600	15.7600	15.7500	15.7500	+9.375%	9	199	-57.524%
2025-02-24	14.4000	14.4000	14.4000	14.4000	-6.311%	60	190	-53.542%
2025-02-21	15.3700	15.3700	15.3700	15.3700	+7.633%	4	132	-56.474%
2025-01-22	14.2800	14.2800	14.2800	14.2800	-16.000%	20	130	-53.151%
2025-01-13	17.0000	17.0000	17.0000	17.0000	0.000%	110	110	-60.647%

.dark-mode .VcmKjp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcmKjp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P440SPY Dec 17 2027 440.00 Put (SPY271217P00440000)option OPRA

SPY20271217P440
SPY Dec 17 2027 440.00 Put (SPY271217P00440000)
option OPRA