Dark

SPY20271217P445
SPY Dec 17 2027 445.00 Put (SPY271217P00445000)
option OPRA

Inactive

Aug 17, 2026

5.68+1.068%(+0.06)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	5.6800	5.6800	5.6800	5.6800	+1.068%	8	748	0.000%
2026-08-06	5.6200	5.6200	5.6200	5.6200	-2.261%	7	748	+1.068%
2026-08-04	5.8800	5.8800	5.7500	5.7500	-4.643%	7	755	-1.217%
2026-08-03	6.0300	6.0300	6.0300	6.0300	-9.323%	2	750	-5.804%
2026-07-22	6.6500	6.6500	6.6500	6.6500	-0.598%	1	748	-14.586%
2026-07-21	6.6900	6.6900	6.6900	6.6900	-1.618%	1	747	-15.097%
2026-07-08	6.8000	6.8000	6.8000	6.8000	+1.949%	1	747	-16.471%
2026-07-06	6.6700	6.6700	6.6700	6.6700	-4.714%	1	747	-14.843%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-2.913%	1	746	-18.857%
2026-06-18	7.2100	7.2100	7.2100	7.2100	-10.323%	1	746	-21.221%
2026-06-09	8.0400	8.0400	8.0400	8.0400	+15.352%	8	746	-29.353%
2026-05-29	7.0200	7.0200	6.9700	6.9700	-8.047%	3	738	-18.508%
2026-05-21	7.5800	7.5800	7.5800	7.5800	-7.335%	2	735	-25.066%
2026-05-15	8.1800	8.1800	8.1800	8.1800	-7.045%	2	737	-30.562%
2026-04-30	8.8000	8.8000	8.8000	8.8000	-5.478%	1	737	-35.455%
2026-04-22	9.3100	9.3100	9.3100	9.3100	-10.738%	2	737	-38.990%
2026-04-09	10.4000	10.4300	10.4000	10.4300	-1.789%	7	735	-45.542%
2026-04-08	10.5500	10.6200	10.5500	10.6200	-15.040%	3	736	-46.516%
2026-04-07	12.5000	12.5000	12.5000	12.5000	+4.866%	19	737	-54.560%
2026-04-06	11.9200	11.9200	11.9200	11.9200	-4.257%	1	737	-52.349%
2026-04-02	12.4500	12.4500	12.4500	12.4500	-17.000%	1	737	-54.378%
2026-03-27	15.0000	15.0000	15.0000	15.0000	+18.671%	3	737	-62.133%
2026-03-23	12.6400	12.6400	12.6400	12.6400	-6.716%	196	740	-55.063%
2026-03-20	13.5500	13.5500	13.5500	13.5500	+2.033%	3	642	-58.081%
2026-03-13	13.1600	13.2800	12.9400	13.2800	+14.780%	81	644	-57.229%
2026-03-04	11.5700	11.5700	11.5700	11.5700	-1.364%	1	609	-50.908%
2026-02-27	11.7300	11.7300	11.7300	11.7300	+2.715%	1	609	-51.577%
2026-02-20	11.4200	11.4200	11.4200	11.4200	+5.253%	1	609	-50.263%
2026-02-11	10.9600	10.9600	10.8500	10.8500	+2.552%	2	609	-47.650%
2026-02-09	10.5700	10.5800	10.5700	10.5800	+1.829%	7	609	-46.314%
2026-01-16	10.3900	10.3900	10.3900	10.3900	-4.941%	1	611	-45.332%
2026-01-05	10.9100	10.9300	10.9100	10.9300	+1.204%	2	611	-48.033%
2025-12-30	10.8100	10.8100	10.8000	10.8000	-10.000%	20	611	-47.407%
2025-12-18	12.0500	12.0500	12.0000	12.0000	-4.837%	2	626	-52.667%
2025-12-17	12.6100	12.6100	12.6100	12.6100	+8.426%	1	628	-54.956%
2025-12-11	11.6300	11.6300	11.6300	11.6300	-3.245%	1	629	-51.161%
2025-12-08	12.0200	12.0200	12.0200	12.0200	-1.556%	1	630	-52.745%
2025-12-04	12.2100	12.2100	12.2100	12.2100	-0.973%	1	630	-53.481%
2025-12-03	12.3300	12.3300	12.3300	12.3300	-13.716%	1	631	-53.933%
2025-11-18	14.2900	14.2900	14.2900	14.2900	+14.779%	1	631	-60.252%
2025-11-10	12.4500	12.4500	12.4500	12.4500	+0.891%	1	631	-54.378%
2025-11-05	12.3400	12.3400	12.3400	12.3400	+4.576%	1	632	-53.971%
2025-10-29	11.8000	11.8000	11.8000	11.8000	-13.869%	1	631	-51.864%
2025-10-14	13.7000	13.7000	13.7000	13.7000	+13.693%	1	630	-58.540%
2025-09-15	12.0500	12.0500	12.0500	12.0500	-4.213%	1	631	-52.863%
2025-09-09	12.5800	12.5800	12.5800	12.5800	-0.867%	2	630	-54.849%
2025-08-25	12.6900	12.6900	12.6900	12.6900	-2.234%	20	628	-55.240%
2025-08-18	12.9800	12.9800	12.9800	12.9800	-2.772%	1	614	-56.240%
2025-08-08	13.3500	13.3500	13.3500	13.3500	-4.438%	1	614	-57.453%
2025-08-07	13.9700	13.9700	13.9700	13.9700	-0.499%	3	613	-59.341%
2025-08-05	14.0400	14.0400	14.0400	14.0400	+0.286%	4	613	-59.544%
2025-07-23	14.0000	14.0000	14.0000	14.0000	-2.029%	1	617	-59.429%
2025-07-03	14.2900	14.2900	14.2900	14.2900	-9.385%	1	615	-60.252%
2025-06-27	15.7700	15.7700	15.7700	15.7700	-3.252%	1	615	-63.982%
2025-06-24	16.3000	16.3000	16.3000	16.3000	-3.664%	1	615	-65.153%
2025-06-23	17.1000	17.1000	16.9200	16.9200	-2.814%	4	615	-66.430%
2025-06-20	17.1200	17.5200	17.0900	17.4100	+6.810%	78	614	-67.375%
2025-06-16	16.8400	16.8400	16.3000	16.3000	-6.644%	7	580	-65.153%
2025-06-13	17.4700	17.4700	17.4600	17.4600	+7.182%	48	582	-67.468%
2025-06-09	16.2900	16.2900	16.2900	16.2900	-6.001%	1	559	-65.132%
2025-06-05	17.3300	17.3300	17.3300	17.3300	-2.366%	1	559	-67.224%
2025-05-30	17.7500	17.7500	17.7500	17.7500	-3.270%	10	558	-68.000%
2025-05-27	18.3500	18.3500	18.3500	18.3500	+6.254%	1	553	-69.046%
2025-05-19	17.4300	17.4300	17.2700	17.2700	-22.032%	3	553	-67.111%
2025-05-09	22.1500	22.1500	22.1500	22.1500	+0.045%	2	551	-74.357%
2025-05-05	21.7200	22.1400	21.7200	22.1400	+2.500%	5	550	-74.345%
2025-05-02	21.6000	21.6000	21.6000	21.6000	-15.757%	6	547	-73.704%
2025-04-23	25.6400	25.6400	25.6400	25.6400	-10.941%	1	547	-77.847%
2025-04-22	28.9300	28.9300	28.7900	28.7900	-3.324%	11	546	-80.271%
2025-04-17	29.8200	29.8200	29.7800	29.7800	+12.505%	2	542	-80.927%
2025-04-15	26.1900	26.4700	25.9800	26.4700	-3.005%	99	542	-78.542%
2025-04-14	26.1200	27.2900	26.1200	27.2900	-7.114%	3	525	-79.187%
2025-04-11	29.3800	29.3800	29.3800	29.3800	+23.966%	4	526	-80.667%
2025-04-09	35.0000	38.0600	23.7000	23.7000	-34.494%	13	524	-76.034%
2025-04-08	35.9500	36.3400	35.9500	36.1800	+10.608%	20	524	-84.301%
2025-04-07	32.6800	33.4100	32.3100	32.7100	+80.220%	55	511	-82.635%
2025-04-02	18.1500	18.1500	18.1500	18.1500	-7.066%	1	467	-68.705%
2025-03-31	19.5300	19.5300	19.5300	19.5300	+21.606%	1	468	-70.917%
2025-03-24	16.0600	16.0600	16.0600	16.0600	-21.659%	1	467	-64.633%
2025-03-12	20.8100	20.8100	20.5000	20.5000	-1.679%	11	467	-72.293%
2025-03-10	20.8500	20.8500	20.8500	20.8500	+26.440%	1	456	-72.758%
2025-03-03	16.4900	16.4900	16.4900	16.4900	-0.302%	5	455	-65.555%
2025-02-25	16.5400	16.5400	16.5400	16.5400	+1.722%	1	450	-65.659%
2025-01-27	16.2600	16.2600	16.2600	16.2600	+8.184%	8	449	-65.068%
2025-01-22	15.2300	15.2300	15.0300	15.0300	0.000%	441	441	-62.209%

.dark-mode .NRPk9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NRPk9d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P445SPY Dec 17 2027 445.00 Put (SPY271217P00445000)option OPRA

SPY20271217P445
SPY Dec 17 2027 445.00 Put (SPY271217P00445000)
option OPRA