Dark

SPY20271217P490
SPY Dec 17 2027 490.00 Put (SPY271217P00490000)
option OPRA

EOD

Jul 23, 2026

9.85+3.903%(+0.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.1000	10.1000	9.8500	9.8500	+3.903%	2	656	0.000%
2026-07-20	9.4800	9.4800	9.4800	9.4800	-1.965%	1	655	+3.903%
2026-07-17	9.7900	9.7900	9.6700	9.6700	+6.851%	3	655	+1.861%
2026-07-16	9.0500	9.0500	9.0500	9.0500	+2.958%	2	657	+8.840%
2026-07-10	8.8300	8.8300	8.7900	8.7900	-3.934%	12	657	+12.059%
2026-07-09	9.1500	9.1500	9.1500	9.1500	-2.866%	5	665	+7.650%
2026-07-08	9.4100	9.4200	9.4100	9.4200	+0.641%	2	670	+4.565%
2026-07-01	9.3600	9.3600	9.3600	9.3600	-9.126%	1	668	+5.235%
2026-06-26	10.3000	10.3000	10.3000	10.3000	-1.998%	2	668	-4.369%
2026-06-24	10.5100	10.5100	10.5100	10.5100	+7.026%	3	666	-6.280%
2026-06-18	9.8200	9.8200	9.8200	9.8200	+2.827%	3	674	+0.305%
2026-06-15	9.4300	9.5500	9.4300	9.5500	-8.261%	12	674	+3.141%
2026-06-12	10.4100	10.4100	10.4100	10.4100	-2.437%	1	674	-5.379%
2026-06-09	11.2200	11.9100	10.6700	10.6700	+4.505%	19	674	-7.685%
2026-06-08	10.2100	10.2100	10.2100	10.2100	-8.430%	2	658	-3.526%
2026-06-05	10.3400	11.1500	10.3400	11.1500	+16.388%	6	656	-11.659%
2026-06-04	9.5800	9.5800	9.5800	9.5800	-3.232%	25	650	+2.818%
2026-06-03	9.9000	9.9000	9.9000	9.9000	+2.804%	1	650	-0.505%
2026-06-02	9.6300	9.6300	9.6300	9.6300	+1.690%	4	651	+2.285%
2026-06-01	9.4700	9.4700	9.4600	9.4700	-7.429%	6	651	+4.013%
2026-05-22	10.2300	10.2300	10.2300	10.2300	-0.968%	1	651	-3.715%
2026-05-21	10.3300	10.3300	10.3300	10.3300	-4.174%	10	652	-4.647%
2026-05-18	10.7800	10.7800	10.7800	10.7800	-2.795%	2	652	-8.627%
2026-05-13	11.0900	11.0900	11.0900	11.0900	-4.807%	2	652	-11.181%
2026-05-12	11.6500	11.6500	11.6500	11.6500	-9.268%	1	654	-15.451%
2026-04-22	12.8400	12.8400	12.8400	12.8400	-1.458%	3	654	-23.287%
2026-04-20	13.0300	13.0300	13.0300	13.0300	+0.930%	1	657	-24.405%
2026-04-17	12.8900	12.9200	12.8900	12.9100	-13.588%	8	656	-23.703%
2026-04-10	14.5500	14.9400	14.5300	14.9400	+2.329%	7	664	-34.070%
2026-04-09	14.8900	14.8900	14.6000	14.6000	-16.809%	2	668	-32.534%
2026-04-07	17.5500	17.5500	17.5500	17.5500	-0.623%	4	666	-43.875%
2026-04-01	17.6600	17.6600	17.6600	17.6600	-10.355%	3	662	-44.224%
2026-03-26	19.7000	19.7000	19.7000	19.7000	+8.840%	2	659	-50.000%
2026-03-25	18.1000	18.1000	18.1000	18.1000	-8.493%	1	661	-45.580%
2026-03-20	19.7800	19.7800	19.7800	19.7800	+8.443%	3	660	-50.202%
2026-03-19	18.2400	18.2400	18.2400	18.2400	+8.636%	3	663	-45.998%
2026-03-17	16.7900	16.7900	16.7900	16.7900	-1.119%	9	660	-41.334%
2026-03-16	16.9800	16.9800	16.9800	16.9800	+5.729%	1	651	-41.991%
2026-03-10	16.0600	16.0600	16.0600	16.0600	+3.081%	1	650	-38.667%
2026-03-04	15.5800	15.5800	15.5800	15.5800	-11.073%	1	649	-36.778%
2026-03-03	17.5200	17.5200	17.5200	17.5200	+10.397%	3	648	-43.779%
2026-02-27	15.9200	15.9200	15.8600	15.8700	-2.459%	8	648	-37.933%
2026-02-23	15.8700	16.2700	15.8700	16.2700	+1.688%	57	640	-39.459%
2026-02-19	16.0000	16.0000	16.0000	16.0000	-1.051%	1	685	-38.438%
2026-02-17	16.1700	16.1700	16.1700	16.1700	+7.585%	1	686	-39.085%
2026-02-11	15.0700	15.0700	15.0000	15.0300	+2.454%	58	685	-34.464%
2026-02-09	14.7200	14.7200	14.6700	14.6700	-6.975%	59	743	-32.856%
2026-02-03	15.7700	15.7700	15.7700	15.7700	-0.505%	10	684	-37.540%
2026-01-29	15.8500	15.8500	15.8500	15.8500	+8.785%	2	694	-37.855%
2026-01-28	14.4600	14.5700	14.4600	14.5700	+1.675%	6	694	-32.395%
2026-01-26	14.3300	14.3300	14.3300	14.3300	-1.036%	1	691	-31.263%
2026-01-22	14.4800	14.4800	14.4800	14.4800	-2.030%	1	690	-31.975%
2026-01-21	15.3600	15.3600	14.7800	14.7800	-8.822%	2	691	-33.356%
2026-01-20	16.2100	16.2100	16.2100	16.2100	+11.486%	1	690	-39.235%
2026-01-15	14.5400	14.5400	14.5400	14.5400	+1.253%	1	691	-32.256%
2026-01-12	14.4300	14.4300	14.3600	14.3600	-3.365%	7	691	-31.407%
2026-01-09	14.8600	14.8600	14.8600	14.8600	-1.328%	1	694	-33.715%
2026-01-08	15.0600	15.0600	15.0600	15.0600	+1.963%	1	694	-34.595%
2026-01-07	14.8600	14.8600	14.7700	14.7700	-0.472%	2	693	-33.311%
2026-01-06	14.9000	14.9000	14.8400	14.8400	-4.258%	12	691	-33.625%
2026-01-02	15.5000	15.5000	15.5000	15.5000	+0.649%	1	703	-36.452%
2025-12-31	15.4000	15.4000	15.4000	15.4000	+0.654%	1	701	-36.039%
2025-12-29	15.2700	15.3000	15.2700	15.3000	+2.410%	2	701	-35.621%
2025-12-26	14.9300	15.0500	14.9300	14.9400	-0.731%	28	699	-34.070%
2025-12-24	15.0500	15.0500	15.0500	15.0500	-1.376%	1	705	-34.551%
2025-12-23	15.2600	15.2600	15.2600	15.2600	-10.656%	1	705	-35.452%
2025-12-16	17.0800	17.0800	17.0800	17.0800	+3.078%	1	704	-42.330%
2025-12-12	16.5700	16.5700	16.5700	16.5700	+3.240%	1	703	-40.555%
2025-12-11	16.0500	16.0500	16.0500	16.0500	-3.661%	7	702	-38.629%
2025-12-09	16.6600	16.6600	16.6600	16.6600	+1.896%	1	709	-40.876%
2025-12-08	16.3500	16.3500	16.3500	16.3500	-1.565%	1	709	-39.755%
2025-12-05	16.6100	16.6100	16.6100	16.6100	-2.922%	3	708	-40.698%
2025-12-01	17.1100	17.1100	17.1100	17.1100	-12.436%	1	708	-42.431%
2025-11-24	19.5400	19.5400	19.5400	19.5400	-5.467%	1	707	-49.591%
2025-11-21	20.6300	20.6700	20.5000	20.6700	-4.128%	10	706	-52.346%
2025-11-20	18.4900	21.6600	18.4900	21.5600	+4.457%	24	710	-54.314%
2025-11-18	20.6400	20.6400	20.6400	20.6400	+13.096%	1	705	-52.277%
2025-11-13	18.2500	18.2500	18.2500	18.2500	+4.405%	5	705	-46.027%
2025-11-11	17.4800	17.4800	17.4800	17.4800	+1.040%	25	675	-43.650%
2025-11-10	17.3000	17.3000	17.3000	17.3000	-7.288%	1	675	-43.064%
2025-11-06	18.6600	18.6600	18.6600	18.6600	+8.932%	1	676	-47.213%
2025-11-03	17.0500	17.1300	17.0500	17.1300	+3.818%	101	677	-42.499%
2025-10-31	16.5000	16.5000	16.5000	16.5000	-1.198%	1	677	-40.303%
2025-10-30	16.4000	16.7000	16.4000	16.7000	+1.212%	2	676	-41.018%
2025-10-29	16.3000	16.5000	16.3000	16.5000	+2.421%	2	674	-40.303%
2025-10-28	16.0000	16.2000	16.0000	16.1100	+0.940%	3	672	-38.858%
2025-10-27	15.8400	16.0000	15.8400	15.9600	-4.029%	5	669	-38.283%
2025-10-24	16.6300	16.6300	16.6300	16.6300	-5.779%	1	669	-40.770%
2025-10-23	17.5500	17.6500	17.5500	17.6500	-2.324%	9	670	-44.193%
2025-10-22	17.6500	18.2000	17.6500	18.0700	+2.670%	7	677	-45.490%
2025-10-21	17.4500	17.6000	17.4500	17.6000	-0.283%	2	672	-44.034%
2025-10-20	17.6500	17.6500	17.6500	17.6500	-8.073%	2	670	-44.193%
2025-10-17	19.2600	19.2600	19.2000	19.2000	+6.195%	41	672	-48.698%
2025-10-15	18.0800	18.0800	18.0800	18.0800	-4.440%	1	713	-45.520%
2025-10-14	19.8800	19.8800	18.9200	18.9200	+1.720%	111	714	-47.939%
2025-10-13	18.3500	18.6000	18.3500	18.6000	-7.000%	9	724	-47.043%
2025-10-10	19.0000	20.0000	19.0000	20.0000	+14.943%	4	729	-50.750%
2025-10-09	17.2100	17.4000	17.2100	17.4000	+1.993%	3	725	-43.391%
2025-10-02	17.0600	17.0600	17.0600	17.0600	+0.353%	1	722	-42.263%
2025-09-26	17.0000	17.0000	17.0000	17.0000	-3.955%	1	721	-42.059%
2025-09-25	17.7600	17.7600	17.7000	17.7000	+3.087%	2	722	-44.350%
2025-09-23	17.1700	17.1700	17.1700	17.1700	+3.559%	20	722	-42.632%
2025-09-19	16.7700	16.8500	16.5800	16.5800	+0.913%	14	742	-40.591%
2025-09-18	16.4300	16.4300	16.4300	16.4300	-4.366%	1	752	-40.049%
2025-09-16	17.1800	17.1800	17.1800	17.1800	+1.958%	2	752	-42.666%
2025-09-15	16.8500	16.8500	16.8500	16.8500	-0.473%	12	752	-41.543%
2025-09-12	16.9300	16.9300	16.9300	16.9300	+0.894%	15	740	-41.819%
2025-09-11	17.1300	17.1300	16.7800	16.7800	-3.508%	18	740	-41.299%
2025-09-10	17.4000	17.4000	17.3900	17.3900	+0.520%	8	722	-43.358%
2025-09-05	17.3000	17.3000	17.3000	17.3000	-1.199%	1	722	-43.064%
2025-09-04	18.0000	18.0000	17.5100	17.5100	-3.473%	10	721	-43.746%
2025-09-03	18.6000	18.6000	18.1400	18.1400	-6.010%	4	729	-45.700%
2025-09-02	19.3000	19.3000	19.3000	19.3000	+6.984%	1	725	-48.964%
2025-08-29	17.8000	18.2500	17.8000	18.0400	+2.094%	15	721	-45.399%
2025-08-28	17.6700	17.6700	17.6700	17.6700	-1.230%	1	721	-44.256%
2025-08-27	17.7800	17.8900	17.7800	17.8900	-0.334%	21	720	-44.941%
2025-08-26	17.9500	17.9500	17.9500	17.9500	+1.241%	10	741	-45.125%
2025-08-25	17.7300	17.7300	17.7300	17.7300	-0.393%	16	731	-44.444%
2025-08-22	18.0000	18.0500	17.8000	17.8000	-5.570%	16	732	-44.663%
2025-08-20	19.0300	19.3400	18.8500	18.8500	+1.837%	5	726	-47.745%
2025-08-19	18.1000	18.5100	18.1000	18.5100	+2.776%	25	722	-46.786%
2025-08-18	18.1700	18.1700	18.0100	18.0100	-3.690%	5	697	-45.308%
2025-08-08	19.1700	19.1700	18.7000	18.7000	-5.651%	6	692	-47.326%
2025-08-07	19.6000	19.8200	19.6000	19.8200	+2.748%	3	696	-50.303%
2025-08-06	19.4000	19.4000	19.2900	19.2900	-2.576%	3	693	-48.937%
2025-08-05	19.5800	19.8000	19.5800	19.8000	+0.763%	2	694	-50.253%
2025-08-04	19.6400	19.6500	19.6400	19.6500	-8.049%	5	692	-49.873%
2025-08-01	21.3900	21.5000	21.3700	21.3700	+11.885%	5	687	-53.907%
2025-07-30	19.1000	19.1000	19.1000	19.1000	+2.799%	2	687	-48.429%
2025-07-29	18.5800	18.5800	18.5800	18.5800	-0.375%	1	685	-46.986%
2025-07-24	18.6000	18.7100	18.6000	18.6500	-4.604%	72	684	-47.185%
2025-07-23	19.6800	19.6800	19.5500	19.5500	-2.396%	3	642	-49.616%
2025-07-22	20.0300	20.0300	20.0300	20.0300	+1.572%	1	643	-50.824%
2025-07-21	19.7200	19.7200	19.7200	19.7200	-1.153%	4	642	-50.051%
2025-07-18	19.7700	19.9500	19.7700	19.9500	+0.758%	17	638	-50.627%
2025-07-17	20.0000	20.0000	19.8000	19.8000	-2.798%	5	631	-50.253%
2025-07-15	19.9700	20.3700	19.9700	20.3700	+2.879%	3	632	-51.645%
2025-07-10	19.8000	19.8000	19.8000	19.8000	-1.148%	1	629	-50.253%
2025-07-09	20.0200	20.2800	20.0200	20.0300	-2.293%	4	630	-50.824%
2025-07-08	20.5000	20.5000	20.5000	20.5000	-2.613%	3	626	-51.951%
2025-07-07	20.6000	21.0500	20.6000	21.0500	-2.093%	3	629	-53.207%
2025-06-30	21.7100	21.7100	21.3400	21.5000	-0.739%	25	649	-54.186%
2025-06-27	21.8000	21.8000	21.6600	21.6600	-4.413%	10	629	-54.524%
2025-06-24	22.6600	22.6600	22.6600	22.6600	-7.055%	1	621	-56.531%
2025-06-17	24.3500	24.3800	24.3500	24.3800	+3.043%	3	622	-59.598%
2025-06-13	23.5100	23.6600	23.5100	23.6600	-0.421%	4	622	-58.369%
2025-06-11	23.7600	23.7600	23.7600	23.7600	-3.020%	3	622	-58.544%
2025-06-05	24.5000	24.5000	24.5000	24.5000	-3.162%	2	622	-59.796%
2025-05-29	25.3000	25.3000	25.3000	25.3000	-0.589%	3	624	-61.067%
2025-05-28	25.4200	25.4500	25.4200	25.4500	+0.593%	3	624	-61.297%
2025-05-27	25.3000	25.3000	25.3000	25.3000	-2.879%	1	623	-61.067%
2025-05-22	26.0500	26.0500	26.0500	26.0500	+3.744%	5	624	-62.188%
2025-05-20	25.1100	25.1100	25.1100	25.1100	+1.949%	1	629	-60.773%
2025-05-19	24.6300	24.6300	24.6300	24.6300	-2.610%	1	628	-60.008%
2025-05-14	25.3000	25.3000	25.2900	25.2900	-5.705%	6	629	-61.052%
2025-05-12	28.0500	28.0500	26.8200	26.8200	-15.448%	4	629	-63.274%
2025-05-09	31.7200	31.7200	31.7200	31.7200	+1.797%	2	631	-68.947%
2025-05-08	31.1600	31.1600	31.1600	31.1600	-6.985%	1	630	-68.389%
2025-05-06	33.4900	33.5000	33.4900	33.5000	+6.013%	11	631	-70.597%
2025-05-05	31.9400	31.9400	31.6000	31.6000	+2.597%	44	621	-68.829%
2025-05-02	31.6100	31.6100	30.8000	30.8000	-4.348%	136	577	-68.019%
2025-05-01	33.0700	33.0700	32.2000	32.2000	-9.627%	12	509	-69.410%
2025-04-30	35.6300	35.6300	35.6300	35.6300	+4.456%	1	517	-72.355%
2025-04-29	34.4000	34.4000	34.1000	34.1100	-3.997%	3	516	-71.123%
2025-04-24	35.5300	35.5300	35.5300	35.5300	-6.990%	1	514	-72.277%
2025-04-23	38.2000	38.2000	38.2000	38.2000	-7.796%	1	515	-74.215%
2025-04-22	42.9000	42.9000	41.4300	41.4300	-12.816%	3	515	-76.225%
2025-04-21	46.2000	47.5200	46.2000	47.5200	+12.553%	3	515	-79.272%
2025-04-17	42.4400	42.4800	40.5000	42.2200	+13.617%	7	512	-76.670%
2025-04-15	37.1600	37.1600	37.1600	37.1600	-0.774%	7	512	-73.493%
2025-04-14	36.5000	38.7500	36.5000	37.4500	-7.963%	3	512	-73.698%
2025-04-11	40.6900	40.6900	40.6900	40.6900	-13.018%	2	513	-75.793%
2025-04-10	40.5300	46.7800	40.5300	46.7800	+32.110%	10	513	-78.944%
2025-04-09	52.0200	53.3000	35.4100	35.4100	-29.937%	37	507	-72.183%
2025-04-08	40.9900	54.2500	40.9900	50.5400	+5.445%	58	509	-80.510%
2025-04-07	56.4500	56.4500	45.6300	47.9300	+2.480%	48	475	-79.449%
2025-04-04	40.5000	48.3200	40.5000	46.7700	+38.087%	82	487	-78.939%
2025-04-03	34.3600	34.3600	33.8700	33.8700	+13.315%	11	470	-70.918%
2025-04-01	29.8900	29.8900	29.8900	29.8900	+3.069%	1	460	-67.046%
2025-03-31	31.0200	31.0200	29.0000	29.0000	+13.725%	2	461	-66.034%
2025-03-26	25.7000	25.7000	25.5000	25.5000	+6.117%	13	460	-61.373%
2025-03-25	24.4300	24.4300	24.0300	24.0300	-4.110%	39	447	-59.010%
2025-03-24	25.0900	25.0900	25.0600	25.0600	-9.498%	4	408	-60.694%
2025-03-21	27.3800	27.6900	27.3800	27.6900	+3.321%	4	407	-64.428%
2025-03-19	26.7900	27.0000	26.7900	26.8000	-7.009%	77	409	-63.246%
2025-03-18	27.3000	28.8200	27.3000	28.8200	+6.741%	23	334	-65.822%
2025-03-17	27.3100	27.3100	27.0000	27.0000	-4.728%	7	311	-63.519%
2025-03-14	28.4000	28.4000	28.0000	28.3400	-9.716%	16	318	-65.243%
2025-03-13	31.3900	31.3900	31.3900	31.3900	+7.647%	1	310	-68.621%
2025-03-12	29.6000	29.6000	29.1600	29.1600	-11.529%	4	310	-66.221%
2025-03-11	31.7800	32.9600	31.7800	32.9600	+11.314%	2	309	-70.115%
2025-03-10	29.6100	29.6100	29.6100	29.6100	+11.232%	2	309	-66.734%
2025-03-07	27.7900	29.4700	26.6200	26.6200	-2.811%	12	309	-62.998%
2025-03-06	27.3900	27.3900	27.3900	27.3900	+8.863%	1	306	-64.038%
2025-03-05	25.1600	25.1600	25.1600	25.1600	+13.129%	3	306	-60.851%
2025-02-26	22.2400	22.2400	22.2400	22.2400	-0.269%	1	303	-55.710%
2025-02-21	22.3000	22.3000	22.3000	22.3000	+9.906%	10	302	-55.830%
2025-02-19	21.0000	21.0000	20.1500	20.2900	-1.743%	22	297	-51.454%
2025-02-14	20.8700	20.8700	20.6500	20.6500	+0.389%	30	268	-52.300%
2025-02-13	20.5700	20.5700	20.5700	20.5700	-4.769%	10	268	-52.115%
2025-02-11	21.6000	21.6000	21.6000	21.6000	-1.144%	2	258	-54.398%
2025-02-06	21.8500	21.8500	21.8500	21.8500	-0.682%	10	258	-54.920%
2025-01-31	22.0000	22.0000	22.0000	22.0000	+1.570%	4	268	-55.227%
2025-01-30	21.6600	21.6600	21.6600	21.6600	-1.545%	25	266	-54.524%
2025-01-29	23.0100	23.0100	22.0000	22.0000	+2.804%	11	241	-55.227%
2025-01-24	21.4000	21.4000	21.4000	21.4000	-2.860%	18	232	-53.972%
2025-01-21	22.8000	22.8000	21.9700	22.0300	-2.089%	14	223	-55.288%
2025-01-17	22.4000	22.5000	22.4000	22.5000	-3.599%	4	209	-56.222%
2025-01-16	23.3400	23.3400	23.3400	23.3400	-7.747%	1	209	-57.798%
2025-01-14	25.6200	25.7900	25.3000	25.3000	+2.016%	12	209	-61.067%
2025-01-08	24.8000	24.8000	24.8000	24.8000	+6.804%	1	198	-60.282%
2025-01-02	24.1500	24.1500	23.2200	23.2200	0.000%	198	198	-57.580%

.dark-mode .MLhcV2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLhcV2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P490SPY Dec 17 2027 490.00 Put (SPY271217P00490000)option OPRA

SPY20271217P490
SPY Dec 17 2027 490.00 Put (SPY271217P00490000)
option OPRA