Dark

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

EOD

Jul 22, 2026

6.65-0.598%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	6.6500	6.6500	6.6500	6.6500	-0.598%	1	748	0.000%
2026-07-21	6.6900	6.6900	6.6900	6.6900	-1.618%	1	747	-0.598%
2026-07-08	6.8000	6.8000	6.8000	6.8000	+1.949%	1	747	-2.206%
2026-07-06	6.6700	6.6700	6.6700	6.6700	-4.714%	1	747	-0.300%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-2.913%	1	746	-5.000%
2026-06-18	7.2100	7.2100	7.2100	7.2100	-10.323%	1	746	-7.767%
2026-06-09	8.0400	8.0400	8.0400	8.0400	+15.352%	8	746	-17.289%
2026-05-29	7.0200	7.0200	6.9700	6.9700	-8.047%	3	738	-4.591%
2026-05-21	7.5800	7.5800	7.5800	7.5800	-7.335%	2	735	-12.269%
2026-05-15	8.1800	8.1800	8.1800	8.1800	-7.045%	2	737	-18.704%
2026-04-30	8.8000	8.8000	8.8000	8.8000	-5.478%	1	737	-24.432%
2026-04-22	9.3100	9.3100	9.3100	9.3100	-10.738%	2	737	-28.571%
2026-04-09	10.4000	10.4300	10.4000	10.4300	-1.789%	7	735	-36.242%
2026-04-08	10.5500	10.6200	10.5500	10.6200	-15.040%	3	736	-37.382%
2026-04-07	12.5000	12.5000	12.5000	12.5000	+4.866%	19	737	-46.800%
2026-04-06	11.9200	11.9200	11.9200	11.9200	-4.257%	1	737	-44.211%
2026-04-02	12.4500	12.4500	12.4500	12.4500	-17.000%	1	737	-46.586%
2026-03-27	15.0000	15.0000	15.0000	15.0000	+18.671%	3	737	-55.667%
2026-03-23	12.6400	12.6400	12.6400	12.6400	-6.716%	196	740	-47.389%
2026-03-20	13.5500	13.5500	13.5500	13.5500	+2.033%	3	642	-50.923%
2026-03-13	13.1600	13.2800	12.9400	13.2800	+14.780%	81	644	-49.925%
2026-03-04	11.5700	11.5700	11.5700	11.5700	-1.364%	1	609	-42.524%
2026-02-27	11.7300	11.7300	11.7300	11.7300	+2.715%	1	609	-43.308%
2026-02-20	11.4200	11.4200	11.4200	11.4200	+5.253%	1	609	-41.769%
2026-02-11	10.9600	10.9600	10.8500	10.8500	+2.552%	2	609	-38.710%
2026-02-09	10.5700	10.5800	10.5700	10.5800	+1.829%	7	609	-37.146%
2026-01-16	10.3900	10.3900	10.3900	10.3900	-4.941%	1	611	-35.996%
2026-01-05	10.9100	10.9300	10.9100	10.9300	+1.204%	2	611	-39.158%
2025-12-30	10.8100	10.8100	10.8000	10.8000	-10.000%	20	611	-38.426%
2025-12-18	12.0500	12.0500	12.0000	12.0000	-4.837%	2	626	-44.583%
2025-12-17	12.6100	12.6100	12.6100	12.6100	+8.426%	1	628	-47.264%
2025-12-11	11.6300	11.6300	11.6300	11.6300	-3.245%	1	629	-42.820%
2025-12-08	12.0200	12.0200	12.0200	12.0200	-1.556%	1	630	-44.676%
2025-12-04	12.2100	12.2100	12.2100	12.2100	-0.973%	1	630	-45.536%
2025-12-03	12.3300	12.3300	12.3300	12.3300	-13.716%	1	631	-46.067%
2025-11-18	14.2900	14.2900	14.2900	14.2900	+14.779%	1	631	-53.464%
2025-11-10	12.4500	12.4500	12.4500	12.4500	+0.891%	1	631	-46.586%
2025-11-05	12.3400	12.3400	12.3400	12.3400	+4.576%	1	632	-46.110%
2025-10-29	11.8000	11.8000	11.8000	11.8000	-13.869%	1	631	-43.644%
2025-10-14	13.7000	13.7000	13.7000	13.7000	+13.693%	1	630	-51.460%
2025-09-15	12.0500	12.0500	12.0500	12.0500	-4.213%	1	631	-44.813%
2025-09-09	12.5800	12.5800	12.5800	12.5800	-0.867%	2	630	-47.138%
2025-08-25	12.6900	12.6900	12.6900	12.6900	-2.234%	20	628	-47.597%
2025-08-18	12.9800	12.9800	12.9800	12.9800	-2.772%	1	614	-48.767%
2025-08-08	13.3500	13.3500	13.3500	13.3500	-4.438%	1	614	-50.187%
2025-08-07	13.9700	13.9700	13.9700	13.9700	-0.499%	3	613	-52.398%
2025-08-05	14.0400	14.0400	14.0400	14.0400	+0.286%	4	613	-52.635%
2025-07-23	14.0000	14.0000	14.0000	14.0000	-2.029%	1	617	-52.500%
2025-07-03	14.2900	14.2900	14.2900	14.2900	-9.385%	1	615	-53.464%
2025-06-27	15.7700	15.7700	15.7700	15.7700	-3.252%	1	615	-57.831%
2025-06-24	16.3000	16.3000	16.3000	16.3000	-3.664%	1	615	-59.202%
2025-06-23	17.1000	17.1000	16.9200	16.9200	-2.814%	4	615	-60.697%
2025-06-20	17.1200	17.5200	17.0900	17.4100	+6.810%	78	614	-61.804%
2025-06-16	16.8400	16.8400	16.3000	16.3000	-6.644%	7	580	-59.202%
2025-06-13	17.4700	17.4700	17.4600	17.4600	+7.182%	48	582	-61.913%
2025-06-09	16.2900	16.2900	16.2900	16.2900	-6.001%	1	559	-59.177%
2025-06-05	17.3300	17.3300	17.3300	17.3300	-2.366%	1	559	-61.627%
2025-05-30	17.7500	17.7500	17.7500	17.7500	-3.270%	10	558	-62.535%
2025-05-27	18.3500	18.3500	18.3500	18.3500	+6.254%	1	553	-63.760%
2025-05-19	17.4300	17.4300	17.2700	17.2700	-22.032%	3	553	-61.494%
2025-05-09	22.1500	22.1500	22.1500	22.1500	+0.045%	2	551	-69.977%
2025-05-05	21.7200	22.1400	21.7200	22.1400	+2.500%	5	550	-69.964%
2025-05-02	21.6000	21.6000	21.6000	21.6000	-15.757%	6	547	-69.213%
2025-04-23	25.6400	25.6400	25.6400	25.6400	-10.941%	1	547	-74.064%
2025-04-22	28.9300	28.9300	28.7900	28.7900	-3.324%	11	546	-76.902%
2025-04-17	29.8200	29.8200	29.7800	29.7800	+12.505%	2	542	-77.670%
2025-04-15	26.1900	26.4700	25.9800	26.4700	-3.005%	99	542	-74.877%
2025-04-14	26.1200	27.2900	26.1200	27.2900	-7.114%	3	525	-75.632%
2025-04-11	29.3800	29.3800	29.3800	29.3800	+23.966%	4	526	-77.366%
2025-04-09	35.0000	38.0600	23.7000	23.7000	-34.494%	13	524	-71.941%
2025-04-08	35.9500	36.3400	35.9500	36.1800	+10.608%	20	524	-81.620%
2025-04-07	32.6800	33.4100	32.3100	32.7100	+80.220%	55	511	-79.670%
2025-04-02	18.1500	18.1500	18.1500	18.1500	-7.066%	1	467	-63.361%
2025-03-31	19.5300	19.5300	19.5300	19.5300	+21.606%	1	468	-65.950%
2025-03-24	16.0600	16.0600	16.0600	16.0600	-21.659%	1	467	-58.593%
2025-03-12	20.8100	20.8100	20.5000	20.5000	-1.679%	11	467	-67.561%
2025-03-10	20.8500	20.8500	20.8500	20.8500	+26.440%	1	456	-68.106%
2025-03-03	16.4900	16.4900	16.4900	16.4900	-0.302%	5	455	-59.673%
2025-02-25	16.5400	16.5400	16.5400	16.5400	+1.722%	1	450	-59.794%
2025-01-27	16.2600	16.2600	16.2600	16.2600	+8.184%	8	449	-59.102%
2025-01-22	15.2300	15.2300	15.0300	15.0300	0.000%	441	441	-55.755%

.dark-mode .glL8Sr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glL8Sr{ 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