Dark

SPY20271217P485
SPY Dec 17 2027 485.00 Put (SPY271217P00485000)
option OPRA

EOD

Jul 27, 2026

8.99-5.169%(-0.49)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.9900	8.9900	8.9900	8.9900	-5.169%	10	493	0.000%
2026-07-23	9.4800	9.4800	9.4800	9.4800	+11.268%	10	503	-5.169%
2026-07-10	8.5200	8.5200	8.5200	8.5200	-3.182%	1	513	+5.516%
2026-07-09	8.8000	8.8000	8.8000	8.8000	-10.020%	1	514	+2.159%
2026-06-25	9.7800	9.7800	9.7800	9.7800	-3.264%	1	515	-8.078%
2026-06-24	10.1100	10.1100	10.1100	10.1100	+6.533%	1	516	-11.078%
2026-06-22	9.4900	9.4900	9.4900	9.4900	+1.497%	1	517	-5.269%
2026-06-17	9.3500	9.3500	9.3500	9.3500	-16.143%	1	518	-3.850%
2026-06-10	11.0700	11.1500	11.0700	11.1500	+7.315%	2	518	-19.372%
2026-06-05	10.3900	10.3900	10.3900	10.3900	+11.841%	5	516	-13.474%
2026-06-04	9.2900	9.2900	9.2900	9.2900	+1.419%	31	511	-3.229%
2026-05-29	9.1600	9.1600	9.1600	9.1600	-5.372%	9	511	-1.856%
2026-05-22	9.6800	9.6800	9.6800	9.6800	-14.789%	6	520	-7.128%
2026-05-01	11.3600	11.3600	11.3600	11.3600	-9.841%	1	521	-20.863%
2026-04-20	12.6000	12.6000	12.6000	12.6000	-3.448%	2	521	-28.651%
2026-04-16	13.0500	13.0500	13.0500	13.0500	-0.911%	1	521	-31.111%
2026-04-15	13.1700	13.1700	13.1700	13.1700	-31.406%	10	520	-31.739%
2026-03-20	19.2000	19.2000	19.2000	19.2000	+11.175%	5	520	-53.177%
2026-03-09	17.2300	17.2800	17.2300	17.2700	+14.904%	13	515	-47.944%
2026-03-04	15.0300	15.0300	15.0300	15.0300	+2.945%	5	534	-40.186%
2026-02-25	14.6000	14.6000	14.6000	14.6000	-2.276%	1	533	-38.425%
2026-02-20	14.9400	14.9400	14.9400	14.9400	-0.400%	1	533	-39.826%
2026-02-18	14.9900	15.0000	14.9900	15.0000	-6.015%	5	533	-40.067%
2026-02-13	15.9600	15.9600	15.9600	15.9600	+9.917%	3	535	-43.672%
2026-02-10	14.5200	14.5200	14.5200	14.5200	-0.412%	31	535	-38.085%
2026-02-04	14.5800	14.5800	14.5800	14.5800	+0.482%	4	527	-38.340%
2026-02-03	14.5100	14.5100	14.5100	14.5100	+3.940%	6	523	-38.043%
2026-01-27	13.9600	13.9600	13.9600	13.9600	0.000%	2	529	-35.602%
2026-01-22	13.9600	13.9600	13.9600	13.9600	-0.357%	1	531	-35.602%
2026-01-15	14.0100	14.0100	14.0100	14.0100	-3.112%	1	532	-35.832%
2026-01-14	14.4600	14.4600	14.4600	14.4600	+1.119%	7	532	-37.828%
2026-01-13	14.3000	14.3000	14.3000	14.3000	+3.849%	6	539	-37.133%
2026-01-09	13.7700	13.7700	13.7700	13.7700	-5.296%	1	533	-34.713%
2026-01-07	14.5400	14.5400	14.5400	14.5400	+0.623%	6	534	-38.171%
2025-12-30	14.4500	14.4500	14.4500	14.4500	-0.069%	35	528	-37.785%
2025-12-24	14.4600	14.4600	14.4600	14.4600	-0.550%	1	528	-37.828%
2025-12-23	14.5400	14.5400	14.5400	14.5400	-5.153%	2	528	-38.171%
2025-12-19	15.3300	15.3300	15.3300	15.3300	-4.188%	18	528	-41.357%
2025-12-12	16.0000	16.0000	16.0000	16.0000	-0.312%	1	511	-43.813%
2025-12-11	16.0500	16.0500	16.0500	16.0500	-2.668%	35	511	-43.988%
2025-12-03	16.4900	16.4900	16.4900	16.4900	-2.020%	3	476	-45.482%
2025-11-26	16.8300	16.8300	16.8300	16.8300	-8.383%	1	477	-46.583%
2025-11-25	18.3700	18.3700	18.3700	18.3700	-13.634%	1	477	-51.062%
2025-11-21	21.2700	21.2700	21.2700	21.2700	+1.770%	1	478	-57.734%
2025-11-20	20.6400	20.9000	20.6400	20.9000	+14.083%	2	478	-56.986%
2025-11-13	18.3200	18.3200	18.3200	18.3200	+4.328%	16	477	-50.928%
2025-11-06	17.9900	17.9900	17.5600	17.5600	+6.878%	2	493	-48.804%
2025-11-03	16.4300	16.4300	16.4300	16.4300	-2.027%	1	492	-45.283%
2025-10-21	16.7700	16.7700	16.7700	16.7700	+0.119%	1	492	-46.392%
2025-10-20	16.7500	16.7500	16.7500	16.7500	-7.459%	1	491	-46.328%
2025-10-10	18.2200	18.2200	18.1000	18.1000	+7.674%	5	490	-50.331%
2025-10-07	16.8100	16.8100	16.8100	16.8100	+1.941%	1	491	-46.520%
2025-10-01	16.4900	16.4900	16.4900	16.4900	+0.733%	1	491	-45.482%
2025-09-26	16.3700	16.3700	16.3700	16.3700	+2.185%	1	492	-45.082%
2025-09-19	16.2700	16.2700	16.0200	16.0200	-5.039%	6	492	-43.883%
2025-09-10	16.8500	16.9500	16.8500	16.8700	+0.357%	10	497	-46.710%
2025-09-09	16.8400	16.8400	16.8100	16.8100	-2.211%	14	489	-46.520%
2025-09-08	17.1900	17.1900	17.1900	17.1900	+1.118%	30	480	-47.702%
2025-09-04	17.0000	17.0000	17.0000	17.0000	-2.186%	24	450	-47.118%
2025-08-29	17.3800	17.3800	17.3800	17.3800	+1.578%	8	418	-48.274%
2025-08-27	17.1100	17.1100	17.1100	17.1100	-0.926%	2	418	-47.458%
2025-08-26	17.2700	17.2700	17.2700	17.2700	+1.172%	1	416	-47.944%
2025-08-22	17.0700	17.0700	17.0700	17.0700	-2.457%	20	415	-47.335%
2025-08-19	17.5000	17.5000	17.5000	17.5000	+0.402%	3	395	-48.629%
2025-08-18	17.4700	17.4800	17.3000	17.4300	-0.400%	30	395	-48.422%
2025-08-14	17.5000	17.5000	17.5000	17.5000	-0.737%	6	420	-48.629%
2025-08-12	17.6300	17.6300	17.6300	17.6300	-6.173%	17	414	-49.007%
2025-08-07	18.9700	18.9700	18.7900	18.7900	-0.844%	22	431	-52.155%
2025-08-04	18.9500	18.9500	18.9500	18.9500	-7.786%	1	411	-52.559%
2025-08-01	20.3500	20.6800	19.9000	20.5500	+14.421%	7	410	-56.253%
2025-07-30	18.2000	18.2000	17.9600	17.9600	+0.391%	2	409	-49.944%
2025-07-28	17.8900	17.8900	17.8900	17.8900	+0.393%	1	409	-49.748%
2025-07-25	17.8000	17.8200	17.7200	17.8200	-1.926%	8	410	-49.551%
2025-07-24	18.1700	18.1700	18.1700	18.1700	-1.784%	1	403	-50.523%
2025-07-23	18.9300	19.0000	18.5000	18.5000	-4.933%	25	403	-51.405%
2025-07-22	19.4600	19.4600	19.4600	19.4600	+4.399%	1	426	-53.803%
2025-07-21	19.0200	19.0200	18.6400	18.6400	-3.719%	42	426	-51.770%
2025-07-14	19.3600	19.3600	19.3600	19.3600	+0.938%	1	426	-53.564%
2025-07-11	19.2300	19.2300	19.1800	19.1800	+1.697%	2	425	-53.128%
2025-07-10	19.3600	19.3600	18.8600	18.8600	-6.587%	20	423	-52.333%
2025-07-02	20.1900	20.1900	20.1900	20.1900	-3.720%	1	403	-55.473%
2025-06-30	20.8800	20.9700	20.8800	20.9700	-1.549%	2	403	-57.129%
2025-06-26	21.3000	21.3000	21.3000	21.3000	-2.294%	1	405	-57.793%
2025-06-25	21.5800	21.8000	21.5800	21.8000	-0.457%	9	404	-58.761%
2025-06-24	22.0800	22.0800	21.9000	21.9000	-7.789%	5	397	-58.950%
2025-06-23	23.5500	23.7500	23.5500	23.7500	-1.042%	13	402	-62.147%
2025-06-20	24.0000	24.0000	24.0000	24.0000	+7.335%	6	402	-62.542%
2025-06-16	22.3600	22.3600	22.3600	22.3600	+1.636%	1	405	-59.794%
2025-06-11	22.0000	22.0000	22.0000	22.0000	-1.566%	3	406	-59.136%
2025-06-10	22.3500	22.3500	22.3500	22.3500	-8.664%	1	409	-59.776%
2025-06-02	24.4700	24.4700	24.4700	24.4700	+1.958%	2	410	-63.261%
2025-05-20	24.0000	24.0000	24.0000	24.0000	+2.128%	1	410	-62.542%
2025-05-19	23.5000	23.5000	22.9500	23.5000	+1.075%	11	409	-61.745%
2025-05-16	23.4600	23.6000	23.2500	23.2500	-3.125%	60	401	-61.333%
2025-05-14	24.0000	24.0000	24.0000	24.0000	-4.988%	2	399	-62.542%
2025-05-13	25.2600	25.2600	25.2600	25.2600	-4.499%	1	398	-64.410%
2025-05-12	26.4400	26.4500	26.4400	26.4500	-18.490%	3	397	-66.011%
2025-05-07	32.4400	32.4500	32.4400	32.4500	+5.426%	2	397	-72.296%
2025-05-05	30.3500	30.7800	30.3500	30.7800	+2.429%	7	399	-70.793%
2025-05-02	30.1200	30.1200	30.0500	30.0500	-4.421%	72	402	-70.083%
2025-05-01	31.7500	31.7500	31.4400	31.4400	-11.611%	4	373	-71.406%
2025-04-30	35.5700	35.5700	35.5700	35.5700	+9.818%	1	375	-74.726%
2025-04-25	32.3900	32.3900	32.3900	32.3900	-1.280%	2	375	-72.245%
2025-04-23	32.8100	32.8100	32.8100	32.8100	-19.445%	3	374	-72.600%
2025-04-22	42.5300	42.5300	40.6700	40.7300	+2.080%	5	371	-77.928%
2025-04-17	40.9200	40.9300	39.9000	39.9000	+10.343%	204	353	-77.469%
2025-04-15	36.1600	36.1600	36.1600	36.1600	-0.110%	21	353	-75.138%
2025-04-14	36.2000	36.2000	36.2000	36.2000	-1.039%	1	353	-75.166%
2025-04-09	50.3700	52.0000	36.2100	36.5800	-26.101%	5	354	-75.424%
2025-04-08	38.2000	49.5000	38.2000	49.5000	+9.780%	19	356	-81.838%
2025-04-07	52.3900	54.8600	43.0200	45.0900	-3.136%	72	371	-80.062%
2025-04-04	39.2200	46.5500	38.6700	46.5500	+42.791%	26	351	-80.687%
2025-04-03	31.1300	33.9200	31.1300	32.6000	+21.642%	29	339	-72.423%
2025-04-02	26.8000	26.8000	26.8000	26.8000	-10.188%	2	316	-66.455%
2025-03-31	29.8700	29.8700	29.6800	29.8400	+24.333%	5	318	-69.873%
2025-03-27	24.0000	24.0000	24.0000	24.0000	0.000%	10	320	-62.542%
2025-03-26	24.0000	24.0000	24.0000	24.0000	+2.041%	10	310	-62.542%
2025-03-25	23.5200	23.5200	23.5200	23.5200	-9.538%	4	300	-61.777%
2025-03-21	27.8100	27.8100	26.0000	26.0000	+1.049%	56	304	-65.423%
2025-03-17	25.7300	25.7300	25.7300	25.7300	-6.198%	2	279	-65.060%
2025-03-14	27.2500	27.4300	27.2500	27.4300	-7.798%	14	277	-67.226%
2025-03-13	29.6500	29.7500	29.6500	29.7500	+2.163%	6	278	-69.782%
2025-03-12	29.1200	29.1200	29.1200	29.1200	-0.444%	1	278	-69.128%
2025-03-11	29.2500	29.2500	29.2500	29.2500	-3.815%	36	277	-69.265%
2025-03-10	29.4400	30.7800	28.7500	30.4100	+16.513%	13	241	-70.437%
2025-03-07	27.3700	27.5400	26.1000	26.1000	+6.314%	6	249	-65.556%
2025-03-05	24.5500	24.5500	24.5500	24.5500	-2.035%	5	248	-63.381%
2025-03-04	25.0600	25.0600	25.0600	25.0600	+7.461%	1	253	-64.126%
2025-03-03	23.3200	23.3200	23.3200	23.3200	+6.533%	5	254	-61.449%
2025-02-26	21.9300	21.9300	21.8900	21.8900	+11.798%	9	249	-58.931%
2025-02-19	19.9300	19.9300	19.5800	19.5800	-2.732%	73	249	-54.086%
2025-02-18	19.9600	20.1600	19.9600	20.1300	-1.517%	30	183	-55.340%
2025-02-13	20.3700	20.5100	20.3700	20.4400	-2.667%	21	132	-56.018%
2025-02-11	21.0000	21.0000	21.0000	21.0000	+1.059%	2	132	-57.190%
2025-02-10	20.7500	20.7800	20.7500	20.7800	+2.617%	36	130	-56.737%
2025-01-31	20.2500	20.2500	20.2500	20.2500	-6.596%	6	94	-55.605%
2025-01-29	20.7200	21.6800	20.7200	21.6800	+1.641%	19	91	-58.533%
2025-01-28	21.3300	21.3300	21.3300	21.3300	-3.045%	2	72	-57.853%
2025-01-27	22.0000	22.0000	22.0000	22.0000	+7.843%	1	70	-59.136%
2025-01-24	20.4800	20.5100	20.4000	20.4000	-5.204%	116	70	-55.931%
2025-01-21	21.0900	21.5200	20.6000	21.5200	-4.100%	11	12	-58.225%
2025-01-16	22.4400	22.4400	22.4400	22.4400	-12.000%	1	2	-59.938%
2025-01-13	25.5000	25.5000	25.5000	25.5000	+6.918%	1	2	-64.745%
2025-01-08	23.8500	23.8500	23.8500	23.8500	0.000%	1	0	-62.306%

.dark-mode .l1fYjl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l1fYjl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P485SPY Dec 17 2027 485.00 Put (SPY271217P00485000)option OPRA

SPY20271217P485
SPY Dec 17 2027 485.00 Put (SPY271217P00485000)
option OPRA