Dark

SPY20271217P465
SPY Dec 17 2027 465.00 Put (SPY271217P00465000)
option OPRA

EOD

Jul 24, 2026

8.10-3.915%(-0.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.1000	8.1000	8.1000	8.1000	-3.915%	2	1,016	0.000%
2026-07-23	8.4300	8.4300	8.4300	8.4300	+9.623%	1	1,016	-3.915%
2026-07-22	7.6900	7.6900	7.6900	7.6900	-0.130%	1	1,015	+5.332%
2026-07-21	7.7000	7.7000	7.7000	7.7000	-1.786%	2	1,015	+5.195%
2026-07-16	7.8400	7.8400	7.8400	7.8400	-10.909%	3	1,015	+3.316%
2026-06-24	8.8000	8.8000	8.8000	8.8000	+6.409%	1	1,018	-7.955%
2026-06-18	8.2700	8.2700	8.2700	8.2700	+2.989%	6	1,021	-2.056%
2026-06-16	7.9300	8.0300	7.9300	8.0300	-7.275%	2	1,021	+0.872%
2026-06-12	8.6600	8.6600	8.6600	8.6600	-1.925%	1	1,023	-6.467%
2026-06-11	8.8300	8.8300	8.8300	8.8300	+3.154%	1	1,023	-8.267%
2026-06-08	8.5600	8.5600	8.5600	8.5600	-3.604%	1	1,024	-5.374%
2026-06-05	8.5800	8.8800	8.5800	8.8800	+11.418%	2	1,025	-8.784%
2026-06-01	8.0500	8.0500	7.9700	7.9700	-12.896%	4	1,023	+1.631%
2026-05-19	9.1500	9.1500	9.1500	9.1500	-0.974%	1	1,026	-11.475%
2026-05-15	9.2400	9.2400	9.2400	9.2400	-2.119%	1	1,026	-12.338%
2026-05-08	9.4400	9.4400	9.4400	9.4400	-2.075%	12	1,028	-14.195%
2026-05-07	9.5400	9.6400	9.5400	9.6400	-7.839%	3	1,028	-15.975%
2026-04-27	10.4600	10.4600	10.4600	10.4600	-1.968%	2	1,028	-22.562%
2026-04-23	10.6700	10.6700	10.6700	10.6700	-7.858%	1	1,028	-24.086%
2026-04-14	11.5800	11.5800	11.5800	11.5800	-6.538%	1	1,029	-30.052%
2026-04-10	12.3900	12.3900	12.3900	12.3900	-11.500%	1	1,029	-34.625%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-23.497%	1	1,030	-42.143%
2026-03-30	18.3000	18.3000	18.3000	18.3000	+3.331%	1	1,030	-55.738%
2026-03-27	17.7100	17.7100	17.7100	17.7100	+12.302%	14	1,030	-54.263%
2026-03-24	15.9000	15.9000	15.7700	15.7700	+8.385%	2	1,016	-48.637%
2026-03-23	14.5500	14.5500	14.5500	14.5500	-1.756%	5	1,015	-44.330%
2026-03-13	14.8100	14.8100	14.8100	14.8100	-0.067%	1	1,010	-45.307%
2026-03-12	14.8200	14.8200	14.8200	14.8200	+10.597%	10	1,010	-45.344%
2026-03-04	13.4000	13.4000	13.4000	13.4000	-2.047%	2	1,010	-39.552%
2026-03-03	13.6800	13.6800	13.6800	13.6800	+9.528%	1	1,010	-40.789%
2026-02-10	12.4900	12.4900	12.4900	12.4900	-10.014%	1	1,011	-35.148%
2026-02-05	13.8800	13.8800	13.8800	13.8800	+9.723%	1	1,011	-41.643%
2026-02-03	12.6500	12.6500	12.6500	12.6500	+5.154%	1	1,011	-35.968%
2026-01-27	12.0600	12.0600	12.0300	12.0300	-1.150%	3	1,012	-32.668%
2026-01-22	12.1700	12.1700	12.1700	12.1700	-1.855%	1	1,012	-33.443%
2026-01-06	12.4000	12.4000	12.4000	12.4000	-1.821%	3	1,013	-34.677%
2026-01-05	12.6300	12.6300	12.6300	12.6300	-16.853%	1	1,016	-35.867%
2025-11-25	15.1900	15.1900	15.1900	15.1900	-8.494%	2	1,015	-46.675%
2025-11-19	16.6000	16.6000	16.6000	16.6000	+3.362%	1	1,017	-51.205%
2025-11-17	16.0600	16.0600	16.0600	16.0600	+2.554%	1	1,017	-49.564%
2025-11-06	15.6600	15.6600	15.6600	15.6600	+15.317%	1	1,017	-48.276%
2025-10-29	13.6700	13.6700	13.5800	13.5800	-20.212%	2	1,017	-40.353%
2025-10-16	16.6400	17.0200	16.6400	17.0200	+6.977%	36	1,019	-52.409%
2025-10-14	16.8500	16.8500	15.9100	15.9100	+10.640%	2	1,023	-49.089%
2025-10-02	14.3800	14.3800	14.3800	14.3800	+4.964%	1	1,023	-43.672%
2025-09-22	13.7000	13.7000	13.7000	13.7000	-0.868%	1	1,024	-40.876%
2025-09-19	14.0600	14.0600	13.8200	13.8200	-2.125%	4	1,024	-41.389%
2025-09-11	14.1500	14.1500	14.1200	14.1200	-2.621%	2	1,023	-42.635%
2025-09-05	14.5000	14.5000	14.5000	14.5000	-4.918%	1	1,023	-44.138%
2025-09-03	15.2500	15.2500	15.2500	15.2500	+1.667%	2	1,024	-46.885%
2025-08-29	15.0000	15.0000	15.0000	15.0000	+1.971%	9	1,015	-46.000%
2025-08-28	14.7100	14.7100	14.7100	14.7100	-0.406%	4	1,015	-44.935%
2025-08-27	14.7700	14.7700	14.7700	14.7700	-1.991%	5	1,015	-45.159%
2025-08-26	15.0700	15.0700	15.0700	15.0700	+2.169%	1	1,015	-46.251%
2025-08-25	14.7500	14.7500	14.7500	14.7500	-5.570%	18	1,016	-45.085%
2025-08-20	15.6200	15.6200	15.6200	15.6200	+3.444%	1	1,016	-48.143%
2025-08-13	15.1000	15.1000	15.1000	15.1000	-0.330%	10	1,015	-46.358%
2025-08-12	15.1500	15.1500	15.1500	15.1500	-5.016%	10	1,025	-46.535%
2025-08-06	15.9500	15.9500	15.9500	15.9500	-2.147%	4	1,025	-49.216%
2025-08-05	16.3000	16.3000	16.3000	16.3000	-0.367%	15	1,021	-50.307%
2025-08-04	16.3600	16.3600	16.3600	16.3600	+7.420%	1	1,006	-50.489%
2025-07-31	15.2300	15.2300	15.2300	15.2300	-0.458%	1	1,005	-46.815%
2025-07-25	15.3000	15.3000	15.3000	15.3000	-4.075%	11	1,006	-47.059%
2025-07-23	16.3000	16.3000	15.9500	15.9500	-5.733%	3	995	-49.216%
2025-07-22	16.9200	16.9200	16.9200	16.9200	+1.928%	1	994	-52.128%
2025-07-18	16.5600	16.6000	16.5600	16.6000	-0.896%	29	995	-51.205%
2025-07-15	16.7500	16.7500	16.7500	16.7500	+3.715%	2	966	-51.642%
2025-07-10	16.1500	16.1500	16.1500	16.1500	-6.431%	5	966	-49.845%
2025-07-07	16.8300	17.2600	16.8300	17.2600	+2.738%	6	961	-53.071%
2025-07-03	16.8000	16.8000	16.8000	16.8000	-2.609%	1	960	-51.786%
2025-07-02	17.5000	17.5000	17.2500	17.2500	-3.953%	7	960	-53.043%
2025-07-01	18.0200	18.0200	17.9600	17.9600	+0.899%	3	955	-54.900%
2025-06-30	17.8000	17.8000	17.8000	17.8000	-3.103%	1	955	-54.494%
2025-06-26	18.6000	18.6500	18.3300	18.3700	-0.756%	23	954	-55.906%
2025-06-25	18.5100	18.5100	18.5100	18.5100	-0.804%	1	977	-56.240%
2025-06-24	18.9100	18.9700	18.6500	18.6600	-7.988%	8	978	-56.592%
2025-06-20	20.2800	20.2800	20.2800	20.2800	+0.099%	2	986	-60.059%
2025-06-17	20.1000	20.2600	20.0900	20.2600	+6.632%	5	986	-60.020%
2025-06-16	19.4600	19.4600	19.0000	19.0000	-7.317%	4	981	-57.368%
2025-06-13	19.7500	20.5000	19.7500	20.5000	+6.660%	12	985	-60.488%
2025-06-11	18.7500	19.2200	18.6300	19.2200	-0.156%	17	983	-57.856%
2025-06-10	19.0600	19.2500	19.0600	19.2500	0.000%	4	968	-57.922%
2025-06-09	19.2500	19.2500	19.2500	19.2500	-6.825%	3	965	-57.922%
2025-06-05	20.6600	20.6600	20.6600	20.6600	+1.523%	5	964	-60.794%
2025-06-02	20.3500	20.3500	20.3500	20.3500	-1.166%	3	959	-60.197%
2025-05-30	20.9100	20.9100	20.5900	20.5900	+1.679%	6	958	-60.661%
2025-05-16	20.2500	20.2500	20.2500	20.2500	-5.814%	2	957	-60.000%
2025-05-13	21.2400	21.5000	21.2300	21.5000	0.000%	725	957	-62.326%
2025-05-12	22.7500	22.7500	21.5000	21.5000	-17.308%	12	1,174	-62.326%
2025-05-02	26.0000	26.0000	25.8300	26.0000	-10.345%	6	1,171	-68.846%
2025-04-30	29.6300	29.6300	29.0000	29.0000	+4.317%	18	1,168	-72.069%
2025-04-29	27.8000	27.8000	27.8000	27.8000	+1.645%	4	1,160	-70.863%
2025-04-28	27.7700	28.0200	27.3500	27.3500	+0.923%	44	1,164	-70.384%
2025-04-25	27.4600	27.4600	27.1000	27.1000	-21.083%	14	1,120	-70.111%
2025-04-17	34.9300	35.1100	34.3000	34.3400	+8.431%	16	1,113	-76.412%
2025-04-14	31.3500	31.6700	31.3500	31.6700	-8.706%	11	1,113	-74.424%
2025-04-10	39.6200	39.6200	34.6900	34.6900	+15.943%	2	1,104	-76.650%
2025-04-09	40.8400	40.8400	29.9200	29.9200	-29.401%	3	1,104	-72.928%
2025-04-08	34.7500	42.3800	34.7500	42.3800	+6.349%	17	1,103	-80.887%
2025-04-07	43.5900	47.8800	37.6000	39.8500	+5.284%	751	1,104	-79.674%
2025-04-04	32.8400	38.2000	32.8400	37.8500	+73.227%	30	354	-78.600%
2025-04-02	22.1800	22.1800	21.8500	21.8500	-4.543%	2	350	-62.929%
2025-04-01	22.9900	22.9900	22.8900	22.8900	-0.780%	13	350	-64.613%
2025-03-18	23.0700	23.0700	23.0700	23.0700	+4.389%	10	337	-64.889%
2025-03-17	22.1000	22.1000	22.1000	22.1000	-10.526%	1	327	-63.348%
2025-03-13	24.8200	24.8200	24.7000	24.7000	-1.437%	58	269	-67.206%
2025-03-12	25.0600	25.0600	25.0600	25.0600	+24.429%	1	269	-67.678%
2025-02-27	20.1400	20.1400	20.1400	20.1400	+3.176%	2	268	-59.782%
2025-02-25	19.5200	19.5200	19.5200	19.5200	+4.329%	2	268	-58.504%
2025-02-24	18.7100	18.7100	18.7100	18.7100	+2.802%	1	267	-56.708%
2025-02-12	18.2000	18.2000	18.2000	18.2000	+1.676%	1	267	-55.495%
2025-02-10	17.8800	17.9000	17.6500	17.9000	-0.666%	78	266	-54.749%
2025-01-30	18.0200	18.0200	18.0200	18.0200	-2.172%	5	188	-55.050%
2025-01-29	18.4200	18.4200	18.4200	18.4200	+4.304%	36	183	-56.026%
2025-01-28	17.6600	17.6600	17.6600	17.6600	+1.494%	1	147	-54.134%
2025-01-24	17.4000	17.4000	17.4000	17.4000	-3.601%	256	147	-53.448%
2025-01-21	18.0500	18.0500	18.0500	18.0500	0.000%	19	19	-55.125%

.dark-mode .nn5067{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nn5067{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P465SPY Dec 17 2027 465.00 Put (SPY271217P00465000)option OPRA

SPY20271217P465
SPY Dec 17 2027 465.00 Put (SPY271217P00465000)
option OPRA