Dark

SPY20271217P500
SPY Dec 17 2027 500.00 Put (SPY271217P00500000)
option OPRA

EOD

Jun 5, 2025

26.48+0.838%(+0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	26.70	26.70	26.48	26.48	+0.838%	4	3,472	0.000%
2025-06-04	26.42	26.42	26.26	26.26	-0.643%	2	3,470	+0.838%
2025-06-03	26.77	26.77	26.43	26.43	-2.111%	12	3,470	+0.189%
2025-06-02	27.31	27.87	27.00	27.00	-3.743%	6	3,470	-1.926%
2025-05-30	27.46	28.05	27.46	28.05	+2.447%	6	3,467	-5.597%
2025-05-29	27.54	27.54	27.00	27.38	0.000%	92	3,468	-3.287%
2025-05-28	27.40	27.40	27.38	27.38	+0.110%	25	3,467	-3.287%
2025-05-27	27.55	27.55	27.35	27.35	-8.528%	2	3,447	-3.181%
2025-05-23	30.70	30.76	29.90	29.90	+6.900%	34	3,442	-11.438%
2025-05-22	29.38	29.38	27.97	27.97	-1.860%	7	3,442	-5.327%
2025-05-21	26.90	28.50	26.54	28.50	+4.741%	34	3,442	-7.088%
2025-05-20	26.45	27.21	26.45	27.21	+3.657%	5	3,441	-2.683%
2025-05-19	26.44	26.44	26.25	26.25	+0.421%	2	3,436	+0.876%
2025-05-16	27.00	27.00	26.14	26.14	-3.968%	26	3,436	+1.301%
2025-05-15	27.76	27.76	27.22	27.22	-0.657%	5	3,424	-2.719%
2025-05-14	27.49	27.49	26.74	27.40	+1.897%	127	3,424	-3.358%
2025-05-13	28.16	28.25	26.55	26.89	-5.350%	1,149	3,427	-1.525%
2025-05-12	30.00	30.52	28.41	28.41	-17.676%	145	2,427	-6.793%
2025-05-09	34.51	34.51	34.51	34.51	+1.500%	2	2,403	-23.269%
2025-05-08	35.57	35.57	33.25	34.00	-6.722%	28	2,403	-22.118%
2025-05-07	36.83	36.83	36.45	36.45	+0.441%	11	2,405	-27.353%
2025-05-06	36.46	37.42	35.80	36.29	+4.733%	120	2,402	-27.032%
2025-05-05	35.50	35.50	34.36	34.65	+2.212%	26	2,322	-23.579%
2025-05-02	34.19	35.00	33.80	33.90	-4.962%	84	2,298	-21.888%
2025-05-01	36.22	36.22	35.17	35.67	-3.829%	51	2,291	-25.764%
2025-04-30	39.53	39.53	37.09	37.09	+2.092%	58	2,303	-28.606%
2025-04-29	37.00	37.51	36.33	36.33	-1.811%	6	2,271	-27.113%
2025-04-28	36.50	38.92	36.50	37.00	+1.148%	25	2,267	-28.432%
2025-04-25	37.30	37.30	36.58	36.58	-3.228%	4	2,253	-27.611%
2025-04-24	40.00	40.00	37.52	37.80	-7.330%	30	2,251	-29.947%
2025-04-23	40.30	40.79	39.00	40.79	-7.548%	11	2,234	-35.082%
2025-04-22	47.52	47.52	44.12	44.12	-11.689%	45	2,224	-39.982%
2025-04-21	48.13	52.01	48.13	49.96	+8.774%	19	2,194	-46.998%
2025-04-17	44.43	45.93	44.43	45.93	-0.152%	158	2,116	-42.347%
2025-04-16	42.50	46.50	42.50	46.00	+11.732%	5	2,116	-42.435%
2025-04-15	40.50	41.20	39.46	41.17	+2.899%	70	2,114	-35.681%
2025-04-14	39.32	42.50	39.27	40.01	-8.465%	67	2,078	-33.817%
2025-04-11	48.10	48.41	43.71	43.71	-5.123%	88	2,057	-39.419%
2025-04-10	42.71	51.52	41.08	46.07	+23.083%	23	2,054	-42.522%
2025-04-09	55.50	57.70	37.43	37.43	-31.908%	98	2,053	-29.255%
2025-04-08	43.34	55.55	41.21	54.97	+7.827%	206	2,020	-51.828%
2025-04-07	57.10	61.35	44.98	50.98	-1.962%	360	2,015	-48.058%
2025-04-04	42.00	52.00	42.00	52.00	+35.241%	256	1,882	-49.077%
2025-04-03	29.02	38.45	29.02	38.45	+29.331%	27	1,906	-31.131%
2025-04-02	32.05	32.05	29.00	29.73	-4.864%	11	1,892	-10.932%
2025-04-01	31.75	32.00	30.51	31.25	-0.223%	16	1,893	-15.264%
2025-03-31	33.16	34.34	31.25	31.32	-1.385%	196	1,891	-15.453%
2025-03-28	30.37	31.76	30.37	31.76	+13.835%	236	1,869	-16.625%
2025-03-26	26.90	28.10	26.47	27.90	+4.104%	27	1,752	-5.090%
2025-03-25	26.49	26.80	25.71	26.80	-0.741%	2,405	1,752	-1.194%
2025-03-24	27.61	27.61	26.42	27.00	-10.000%	27	636	-1.926%
2025-03-21	30.00	30.00	30.00	30.00	+2.599%	4	622	-11.733%
2025-03-19	31.14	31.14	29.24	29.24	-5.157%	98	620	-9.439%
2025-03-18	31.00	31.00	30.62	30.83	+4.544%	4	538	-14.110%
2025-03-17	29.72	29.72	28.99	29.49	-6.381%	13	536	-10.207%
2025-03-14	32.27	32.27	30.81	31.50	-7.380%	10	532	-15.937%
2025-03-13	33.53	34.01	33.10	34.01	+8.140%	28	525	-22.141%
2025-03-12	32.05	34.30	31.45	31.45	-5.782%	10	525	-15.803%
2025-03-11	32.80	35.35	32.80	33.38	+1.768%	43	520	-20.671%
2025-03-10	32.19	33.27	32.19	32.80	+11.186%	21	522	-19.268%
2025-03-07	32.00	32.00	29.25	29.50	-1.732%	134	507	-10.237%
2025-03-06	29.75	30.50	28.75	30.02	+9.642%	12	448	-11.792%
2025-03-05	28.70	28.70	27.38	27.38	-7.186%	74	442	-3.287%
2025-03-04	29.14	30.25	29.14	29.50	+3.873%	10	371	-10.237%
2025-03-03	27.02	28.40	27.02	28.40	+4.297%	3	370	-6.761%
2025-02-28	27.60	27.60	26.50	27.23	-0.183%	14	370	-2.754%
2025-02-27	25.80	27.28	25.80	27.28	+6.729%	3	373	-2.933%
2025-02-26	24.51	25.56	24.51	25.56	+1.630%	20	372	+3.599%
2025-02-25	25.40	26.00	25.15	25.15	+1.045%	15	367	+5.288%
2025-02-24	24.89	24.89	24.89	24.89	+3.192%	1	359	+6.388%
2025-02-21	24.06	24.52	24.06	24.12	+4.597%	6	359	+9.784%
2025-02-20	22.40	23.06	22.40	23.06	+4.818%	4	358	+14.831%
2025-02-19	22.00	22.00	22.00	22.00	-2.266%	1	355	+20.364%
2025-02-18	22.51	22.51	22.51	22.51	+0.267%	1	354	+17.637%
2025-02-14	22.40	22.78	22.40	22.45	-0.620%	12	354	+17.951%
2025-02-13	23.52	23.52	22.59	22.59	-4.076%	16	348	+17.220%
2025-02-11	23.75	23.75	23.55	23.55	-1.875%	5	348	+12.442%
2025-02-10	24.12	24.12	24.00	24.00	-1.760%	2	348	+10.333%
2025-02-07	24.57	24.57	23.95	24.43	-2.475%	50	349	+8.391%
2025-02-03	25.42	26.56	24.09	25.05	+4.724%	23	326	+5.709%
2025-01-31	23.00	23.92	22.79	23.92	-0.167%	104	260	+10.702%
2025-01-30	24.20	24.20	23.96	23.96	-0.167%	2	259	+10.518%
2025-01-29	24.40	24.40	24.00	24.00	0.000%	2	259	+10.333%
2025-01-28	24.50	24.50	24.00	24.00	-4.950%	7	258	+10.333%
2025-01-27	25.82	25.82	25.25	25.25	+6.540%	6	255	+4.871%
2025-01-23	23.60	23.70	23.60	23.70	+1.282%	2	255	+11.730%
2025-01-22	23.66	23.66	23.40	23.40	-2.703%	7	253	+13.162%
2025-01-21	24.69	24.76	23.60	24.05	-0.825%	9	251	+10.104%
2025-01-17	24.75	24.75	24.25	24.25	-4.150%	4	249	+9.196%
2025-01-15	26.75	26.75	25.30	25.30	-7.360%	65	249	+4.664%
2025-01-14	27.10	28.00	26.01	27.31	+0.220%	113	190	-3.039%
2025-01-13	28.69	28.69	27.25	27.25	-0.183%	21	184	-2.826%
2025-01-10	27.94	28.20	26.90	27.30	+2.209%	114	165	-3.004%
2025-01-08	25.96	27.18	25.96	26.71	+4.336%	26	156	-0.861%
2025-01-07	25.60	25.60	25.60	25.60	+3.434%	1	156	+3.438%
2025-01-06	25.00	25.00	24.75	24.75	+0.040%	101	155	+6.990%
2025-01-03	25.50	25.50	24.74	24.74	-5.573%	6	104	+7.033%
2025-01-02	25.00	26.20	25.00	26.20	0.000%	101	101	+1.069%

.dark-mode .mcHkP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcHkP3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P500SPY Dec 17 2027 500.00 Put (SPY271217P00500000)option OPRA

SPY20271217P500
SPY Dec 17 2027 500.00 Put (SPY271217P00500000)
option OPRA