Dark

SPY20271217P510
SPY Dec 17 2027 510.00 Put (SPY271217P00510000)
option OPRA

EOD

Jul 24, 2026

11.10+5.815%(+0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	11.1000	11.1000	11.1000	11.1000	+5.815%	2	2,288	0.000%
2026-07-21	10.4900	10.4900	10.4900	10.4900	-7.658%	100	2,286	+5.815%
2026-07-17	11.3600	11.3600	11.3600	11.3600	+8.708%	1	2,286	-2.289%
2026-07-16	10.4500	10.4500	10.4500	10.4500	-1.601%	1	2,286	+6.220%
2026-07-15	10.6200	10.6200	10.6200	10.6200	+4.322%	2	2,286	+4.520%
2026-07-10	10.2200	10.2200	10.1800	10.1800	-5.478%	2	2,286	+9.037%
2026-07-08	11.2000	11.2000	10.7700	10.7700	+1.317%	4	2,287	+3.064%
2026-07-07	10.6300	10.6300	10.6300	10.6300	-2.656%	2	2,287	+4.421%
2026-07-02	10.6400	10.9200	10.5400	10.9200	+3.116%	5	2,284	+1.648%
2026-07-01	10.5900	10.5900	10.5900	10.5900	-0.094%	3	2,284	+4.816%
2026-06-30	10.6000	10.6000	10.6000	10.6000	-8.542%	1	2,286	+4.717%
2026-06-24	11.5900	11.5900	11.5900	11.5900	-3.497%	5	2,286	-4.228%
2026-06-23	12.0100	12.0100	12.0100	12.0100	+6.472%	1	2,286	-7.577%
2026-06-18	11.2800	11.2800	11.2800	11.2800	+2.920%	3	2,289	-1.596%
2026-06-16	10.8400	10.9600	10.8400	10.9600	-16.527%	4	2,289	+1.277%
2026-06-10	12.5200	13.1300	12.5200	13.1300	+10.895%	164	2,287	-15.461%
2026-06-08	11.9600	12.0200	11.8400	11.8400	-6.403%	185	2,137	-6.250%
2026-06-05	12.6500	12.6500	12.6500	12.6500	+9.240%	1	2,027	-12.253%
2026-05-27	11.6100	11.6100	11.5800	11.5800	-0.172%	3	2,028	-4.145%
2026-05-26	11.6000	11.6000	11.6000	11.6000	-2.848%	1	2,028	-4.310%
2026-05-21	11.9400	11.9400	11.9400	11.9400	-5.836%	3	2,028	-7.035%
2026-05-19	12.6800	12.6800	12.6800	12.6800	+0.555%	3	2,028	-12.461%
2026-05-15	12.6100	12.6100	12.6100	12.6100	-5.684%	1	2,031	-11.975%
2026-05-12	13.3700	13.3700	13.3700	13.3700	+2.531%	1	2,035	-16.978%
2026-05-07	13.0400	13.0400	13.0400	13.0400	-1.881%	320	2,035	-14.877%
2026-05-06	13.2900	13.2900	13.2900	13.2900	-2.637%	1	1,715	-16.479%
2026-05-05	13.6500	13.6500	13.6500	13.6500	+0.738%	4	1,715	-18.681%
2026-05-01	13.5500	13.5500	13.5500	13.5500	-3.627%	1	1,710	-18.081%
2026-04-30	14.0600	14.0600	14.0600	14.0600	-7.561%	1	1,710	-21.053%
2026-04-23	15.2100	15.2100	15.2100	15.2100	+3.049%	22	1,710	-27.022%
2026-04-22	14.8600	14.8600	14.7600	14.7600	-4.466%	5	1,688	-24.797%
2026-04-21	15.3900	15.4500	15.3900	15.4500	-3.558%	25	1,668	-28.155%
2026-04-14	16.0200	16.0200	16.0200	16.0200	-7.345%	3	1,668	-30.712%
2026-04-13	17.5600	17.5600	17.2900	17.2900	+0.993%	74	1,671	-35.801%
2026-04-09	17.5800	17.5800	17.0500	17.1200	-2.506%	11	1,662	-35.164%
2026-04-08	17.5600	17.5600	17.5600	17.5600	-11.626%	1	1,652	-36.788%
2026-04-06	19.8700	19.8700	19.8700	19.8700	-3.309%	6	1,651	-44.137%
2026-04-02	20.5500	20.5500	20.5500	20.5500	-0.291%	1	1,651	-45.985%
2026-04-01	20.6100	20.6100	20.6100	20.6100	-16.457%	3	1,651	-46.143%
2026-03-27	23.9000	24.8200	23.9000	24.6700	+14.107%	5	1,654	-55.006%
2026-03-24	21.6200	21.6200	21.6200	21.6200	-5.134%	3	1,657	-48.659%
2026-03-20	22.7700	22.7900	22.7700	22.7900	+16.573%	2	1,657	-51.294%
2026-03-17	19.5500	19.5500	19.5500	19.5500	-3.218%	30	1,657	-43.223%
2026-03-13	20.2000	20.2000	20.2000	20.2000	0.000%	2	1,657	-45.050%
2026-03-12	20.2000	20.2000	20.2000	20.2000	+4.285%	5	1,657	-45.050%
2026-03-11	19.3700	19.3700	19.3700	19.3700	+0.833%	1	1,652	-42.695%
2026-03-10	19.2100	19.2100	19.2100	19.2100	+1.748%	8	1,652	-42.218%
2026-03-03	18.8800	18.8800	18.8800	18.8800	+1.944%	29	1,670	-41.208%
2026-03-02	18.5800	18.5800	18.5200	18.5200	+6.559%	7	1,641	-40.065%
2026-02-25	17.4500	17.4500	17.3800	17.3800	-6.408%	8	1,635	-36.133%
2026-02-24	18.5700	18.5700	18.5700	18.5700	-0.907%	25	1,635	-40.226%
2026-02-23	18.0800	18.7700	18.0800	18.7400	+4.169%	43	1,635	-40.768%
2026-02-20	18.1000	18.1000	17.9900	17.9900	-2.228%	6	1,632	-38.299%
2026-02-19	18.4000	18.4000	18.4000	18.4000	-2.023%	25	1,629	-39.674%
2026-02-13	18.7800	18.7800	18.7800	18.7800	+10.018%	9	1,629	-40.895%
2026-02-10	17.0700	17.0700	17.0700	17.0700	-10.535%	10	1,629	-34.974%
2026-02-05	19.0200	19.0800	18.8000	19.0800	+10.035%	3	1,619	-41.824%
2026-01-21	17.1100	17.3400	17.1100	17.3400	-7.173%	4	1,618	-35.986%
2026-01-20	18.1700	18.6800	18.1700	18.6800	+9.304%	17	1,616	-40.578%
2026-01-13	17.0900	17.0900	17.0900	17.0900	+1.005%	1	1,603	-35.050%
2026-01-09	16.9200	16.9200	16.9200	16.9200	-2.870%	3	1,604	-34.397%
2026-01-08	17.4200	17.4200	17.4200	17.4200	-0.457%	1	1,607	-36.280%
2026-01-07	17.5000	17.5000	17.5000	17.5000	+1.863%	3	1,608	-36.571%
2026-01-06	17.2500	17.2500	17.1600	17.1800	-4.820%	7	1,605	-35.390%
2026-01-02	18.0500	18.0500	18.0500	18.0500	+1.404%	1	1,611	-38.504%
2025-12-31	17.8000	17.8000	17.8000	17.8000	+2.890%	1	1,610	-37.640%
2025-12-26	17.3000	17.3000	17.3000	17.3000	-0.173%	1	1,610	-35.838%
2025-12-24	17.2600	17.3300	17.2600	17.3300	-0.801%	7	1,612	-35.949%
2025-12-23	17.4700	17.5800	17.4700	17.4700	-5.363%	10	1,612	-36.463%
2025-12-19	18.4600	18.4600	18.4600	18.4600	-3.954%	2	1,609	-39.870%
2025-12-16	19.2200	19.2200	19.2200	19.2200	-0.774%	4	1,607	-42.248%
2025-12-15	19.3700	19.3700	19.3700	19.3700	+0.623%	7	1,603	-42.695%
2025-12-09	19.2500	19.2500	19.2500	19.2500	+1.637%	1	1,596	-42.338%
2025-12-08	18.9400	18.9400	18.9400	18.9400	+0.745%	1	1,596	-41.394%
2025-12-05	18.8000	18.8000	18.8000	18.8000	-5.337%	14	1,595	-40.957%
2025-12-01	19.8600	19.8600	19.8600	19.8600	-0.251%	20	1,596	-44.109%
2025-11-28	19.8600	19.9100	19.8600	19.9100	-1.093%	3	1,596	-44.249%
2025-11-26	20.1300	20.1300	20.1300	20.1300	-7.914%	1	1,596	-44.858%
2025-11-24	21.8600	21.8600	21.8600	21.8600	-11.605%	1	1,596	-49.222%
2025-11-20	22.5100	24.7300	22.5100	24.7300	+15.723%	18	1,597	-55.115%
2025-11-14	21.8500	21.9900	21.3700	21.3700	-1.111%	3	1,585	-48.058%
2025-11-13	21.6100	21.6100	21.6100	21.6100	+9.362%	1	1,586	-48.635%
2025-11-10	19.8000	19.8000	19.7600	19.7600	-0.453%	2	1,586	-43.826%
2025-11-05	19.9300	19.9300	19.8500	19.8500	-3.171%	3	1,585	-44.081%
2025-11-04	20.9900	20.9900	20.5000	20.5000	+4.859%	5	1,587	-45.854%
2025-11-03	19.5800	19.5800	19.5500	19.5500	-0.912%	3	1,582	-43.223%
2025-10-31	19.7300	19.7300	19.7300	19.7300	+6.419%	12	1,582	-43.740%
2025-10-29	18.7000	18.7000	18.5400	18.5400	+0.706%	7	1,573	-40.129%
2025-10-27	18.3200	18.4100	18.3200	18.4100	-7.950%	3	1,573	-39.707%
2025-10-23	20.0000	20.0000	20.0000	20.0000	-3.195%	2	1,573	-44.500%
2025-10-22	20.5200	20.9600	20.5200	20.6600	+4.081%	61	1,573	-46.273%
2025-10-20	19.8500	19.8500	19.8500	19.8500	-7.674%	1	1,573	-44.081%
2025-10-17	22.5000	22.5000	21.5000	21.5000	-8.120%	10	1,572	-48.372%
2025-10-16	21.0000	23.4000	21.0000	23.4000	+6.364%	12	1,580	-52.564%
2025-10-15	20.8500	22.0000	20.8500	22.0000	+2.804%	8	1,582	-49.545%
2025-10-13	21.1700	21.6000	21.1700	21.4000	-7.359%	12	1,578	-48.131%
2025-10-10	21.3200	23.1000	21.3200	23.1000	+15.906%	9	1,584	-51.948%
2025-10-09	19.8000	20.0000	19.8000	19.9300	+1.116%	28	1,577	-44.305%
2025-10-08	19.6000	19.7100	19.6000	19.7100	-1.450%	5	1,599	-43.683%
2025-10-07	19.5000	20.2000	19.5000	20.0000	0.000%	15	1,610	-44.500%
2025-10-06	20.0000	20.0000	20.0000	20.0000	-0.547%	1	1,610	-44.500%
2025-10-03	19.8000	20.2000	19.8000	20.1100	+2.237%	8	1,609	-44.804%
2025-10-01	19.8500	19.8500	19.6700	19.6700	-1.650%	3	1,606	-43.569%
2025-09-30	20.0000	20.0000	20.0000	20.0000	+1.266%	1	1,605	-44.500%
2025-09-29	19.4000	19.7500	19.4000	19.7500	-1.052%	7	1,604	-43.797%
2025-09-26	19.5300	19.9600	19.5300	19.9600	-3.575%	17	1,603	-44.389%
2025-09-25	20.1200	20.7000	20.1200	20.7000	+2.475%	3	1,610	-46.377%
2025-09-24	19.8000	20.2000	19.8000	20.2000	+1.763%	3	1,607	-45.050%
2025-09-23	19.1000	19.8500	19.1000	19.8500	+4.915%	9	1,604	-44.081%
2025-09-22	19.0000	19.0000	18.9200	18.9200	-0.942%	9	1,595	-41.332%
2025-09-19	19.5000	19.5000	19.1000	19.1000	-1.394%	7	1,594	-41.885%
2025-09-18	19.2700	19.4000	19.1000	19.3700	-4.581%	12	1,601	-42.695%
2025-09-17	19.8700	20.3000	19.8700	20.3000	+2.319%	5	1,608	-45.320%
2025-09-16	19.5400	19.8400	19.5400	19.8400	+1.691%	8	1,603	-44.052%
2025-09-15	19.3000	19.5100	19.3000	19.5100	0.000%	11	1,601	-43.106%
2025-09-12	19.6000	19.7000	19.5100	19.5100	-1.465%	13	1,597	-43.106%
2025-09-11	19.8000	19.8000	19.8000	19.8000	-2.463%	3	1,584	-43.939%
2025-09-10	20.0100	20.3000	20.0100	20.3000	0.000%	3	1,587	-45.320%
2025-09-09	20.4900	20.4900	20.3000	20.3000	-2.498%	17	1,584	-45.320%
2025-09-08	20.8200	20.8200	20.8200	20.8200	+0.289%	10	1,597	-46.686%
2025-09-05	20.2500	21.2000	20.2500	20.7600	-0.432%	18	1,607	-46.532%
2025-09-04	20.8500	20.8500	20.8500	20.8500	-3.113%	3	1,591	-46.763%
2025-09-03	21.3500	21.5200	21.0900	21.5200	-1.645%	6	1,594	-48.420%
2025-09-02	22.1500	22.2300	21.8800	21.8800	+7.571%	10	1,592	-49.269%
2025-08-28	20.4500	20.4500	20.3400	20.3400	-1.118%	4	1,590	-45.428%
2025-08-27	20.5700	20.5700	20.5700	20.5700	-1.767%	25	1,589	-46.038%
2025-08-26	21.0300	21.0300	20.9400	20.9400	+2.196%	21	1,589	-46.991%
2025-08-25	20.4900	20.4900	20.4900	20.4900	+0.049%	1	1,596	-45.827%
2025-08-22	21.5000	21.5000	20.4800	20.4800	-8.161%	505	1,596	-45.801%
2025-08-21	22.3000	22.3000	22.3000	22.3000	+3.384%	1	1,263	-50.224%
2025-08-20	21.8400	22.3000	21.5700	21.5700	+3.156%	19	1,262	-48.540%
2025-08-18	20.9100	20.9100	20.9100	20.9100	-1.135%	5	1,246	-46.915%
2025-08-14	21.1900	21.1900	21.1500	21.1500	+0.332%	4	1,241	-47.518%
2025-08-13	20.8600	21.0800	20.8600	21.0800	-0.753%	2	1,241	-47.343%
2025-08-12	21.2400	21.2400	21.2400	21.2400	-2.165%	1	1,239	-47.740%
2025-08-11	21.7100	21.7100	21.7100	21.7100	-0.230%	1	1,238	-48.871%
2025-08-08	21.7000	21.7600	21.7000	21.7600	-4.561%	18	1,237	-48.989%
2025-08-07	22.8000	22.8000	22.8000	22.8000	-1.724%	3	1,237	-51.316%
2025-08-04	23.2000	23.2000	23.2000	23.2000	-3.454%	1	1,234	-52.155%
2025-08-01	24.0300	24.0300	24.0300	24.0300	+12.817%	4	1,234	-53.808%
2025-07-31	21.1000	21.3000	21.1000	21.3000	-2.294%	9	1,238	-47.887%
2025-07-29	21.2600	21.8000	21.2600	21.8000	+2.976%	25	1,231	-49.083%
2025-07-28	21.1700	21.1700	21.1700	21.1700	-0.704%	20	1,232	-47.567%
2025-07-25	21.5500	21.5500	21.3200	21.3200	-6.121%	57	1,226	-47.936%
2025-07-23	22.7100	22.7100	22.7100	22.7100	-3.321%	1	1,177	-51.123%
2025-07-15	23.4900	23.4900	23.4900	23.4900	+0.557%	2	1,176	-52.746%
2025-07-14	23.3600	23.3600	23.3600	23.3600	+2.143%	3	1,176	-52.483%
2025-07-10	23.0100	23.0100	22.7500	22.8700	-1.507%	64	1,174	-51.465%
2025-07-09	23.2200	23.2200	23.2200	23.2200	-2.437%	1	1,174	-52.196%
2025-07-08	23.6600	23.8100	23.6600	23.8000	+1.062%	16	1,174	-53.361%
2025-07-03	23.5500	23.5500	23.5500	23.5500	-3.681%	1	1,173	-52.866%
2025-07-02	24.5900	24.5900	24.4500	24.4500	-2.200%	2	1,173	-54.601%
2025-06-30	25.0000	25.0000	25.0000	25.0000	-2.724%	100	1,265	-55.600%
2025-06-26	25.8200	25.8200	25.7000	25.7000	-2.281%	2	1,206	-56.809%
2025-06-24	26.1800	26.3000	26.1800	26.3000	-8.202%	501	1,206	-57.795%
2025-06-23	28.6500	28.6500	28.6500	28.6500	+2.946%	2	705	-61.257%
2025-06-18	28.4300	28.4300	27.8300	27.8300	-1.452%	32	703	-60.115%
2025-06-17	28.2400	28.2400	28.2400	28.2400	+4.207%	36	703	-60.694%
2025-06-16	27.8400	27.8400	27.1000	27.1000	-6.648%	4	677	-59.041%
2025-06-13	27.7200	29.0300	27.7200	29.0300	+7.122%	4	676	-61.764%
2025-06-12	27.1000	27.1000	27.1000	27.1000	-2.763%	42	675	-59.041%
2025-06-06	27.8700	27.8700	27.8700	27.8700	-0.819%	20	633	-60.172%
2025-06-04	28.1000	28.1000	28.1000	28.1000	-3.800%	13	618	-60.498%
2025-06-02	29.2100	29.2100	29.2100	29.2100	0.000%	3	618	-61.999%
2025-05-30	29.2100	29.2100	29.2100	29.2100	-0.983%	46	618	-61.999%
2025-05-27	30.1500	30.1500	29.3800	29.5000	-10.606%	45	595	-62.373%
2025-05-23	33.0000	33.0000	33.0000	33.0000	+7.843%	2	559	-66.364%
2025-05-22	30.2800	30.6000	30.2800	30.6000	-0.778%	2	559	-63.725%
2025-05-21	30.1200	31.2300	30.1200	30.8400	+9.751%	31	558	-64.008%
2025-05-16	28.1000	28.1000	28.1000	28.1000	-6.830%	2	537	-60.498%
2025-05-15	30.1600	30.1600	30.1600	30.1600	+3.536%	1	536	-63.196%
2025-05-13	29.1600	29.1600	28.8800	29.1300	-7.141%	15	536	-61.895%
2025-05-12	32.2600	32.2600	31.3300	31.3700	-14.871%	16	533	-64.616%
2025-05-09	37.2100	37.2100	36.8500	36.8500	+0.081%	8	546	-69.878%
2025-05-02	37.0800	37.0800	36.8200	36.8200	-4.413%	4	547	-69.853%
2025-05-01	38.5200	38.5200	38.5200	38.5200	-6.754%	1	547	-71.184%
2025-04-30	42.6300	43.3000	41.3100	41.3100	+1.749%	19	547	-73.130%
2025-04-29	40.6000	40.6000	40.6000	40.6000	+0.945%	1	533	-72.660%
2025-04-28	40.2200	40.2200	40.2200	40.2200	+2.289%	4	532	-72.402%
2025-04-25	39.3200	39.3200	39.3200	39.3200	-4.214%	88	528	-71.770%
2025-04-24	41.4100	41.5700	41.0500	41.0500	-6.043%	5	484	-72.960%
2025-04-23	44.0500	44.0500	42.1400	43.6900	-9.825%	10	481	-74.594%
2025-04-22	48.4500	48.4500	48.4500	48.4500	-8.516%	1	481	-77.090%
2025-04-21	54.2400	54.7700	52.8800	52.9600	+6.710%	51	481	-79.041%
2025-04-17	49.6300	49.6300	49.6300	49.6300	+12.158%	1	449	-77.634%
2025-04-14	45.5200	45.5200	44.2500	44.2500	-6.389%	13	449	-74.915%
2025-04-11	47.2700	47.2700	47.2700	47.2700	-9.096%	10	449	-76.518%
2025-04-10	52.0000	52.0000	52.0000	52.0000	+25.513%	5	444	-78.654%
2025-04-09	60.1000	61.1500	41.4300	41.4300	-30.719%	23	439	-73.208%
2025-04-08	50.1200	59.8000	50.1200	59.8000	+8.040%	6	428	-81.438%
2025-04-07	66.2200	66.2200	55.0000	55.3500	+2.996%	181	429	-79.946%
2025-04-04	52.7500	54.1400	47.2900	53.7400	+34.350%	206	430	-79.345%
2025-04-03	37.7500	40.2500	37.7500	40.0000	+23.267%	203	367	-72.250%
2025-04-02	31.9500	32.5900	31.9500	32.4500	-6.105%	55	399	-65.794%
2025-03-31	34.8600	34.8800	34.3800	34.5600	+10.947%	202	374	-67.882%
2025-03-26	31.1500	31.1500	31.1500	31.1500	+5.165%	4	231	-64.366%
2025-03-24	29.3000	29.6200	29.3000	29.6200	-7.235%	2	227	-62.525%
2025-03-17	32.4300	32.4300	31.9300	31.9300	-5.672%	2	226	-65.236%
2025-03-14	34.2800	34.7400	33.8500	33.8500	-5.946%	10	225	-67.208%
2025-03-11	35.9900	35.9900	35.9900	35.9900	-0.854%	1	221	-69.158%
2025-03-10	36.3000	36.3000	36.3000	36.3000	+17.895%	4	222	-69.421%
2025-03-05	32.4500	32.4500	30.7900	30.7900	-0.032%	2	226	-63.949%
2025-03-04	30.8000	30.8000	30.8000	30.8000	+5.407%	1	225	-63.961%
2025-02-28	29.0000	29.2200	29.0000	29.2200	+0.412%	44	225	-62.012%
2025-02-27	28.9800	29.1000	28.9800	29.1000	+9.729%	32	215	-61.856%
2025-02-26	26.5200	26.5200	26.5200	26.5200	-3.388%	1	183	-58.145%
2025-02-25	27.4500	27.4500	27.4500	27.4500	+5.172%	1	183	-59.563%
2025-02-24	25.8000	26.1000	25.8000	26.1000	-1.509%	39	182	-57.471%
2025-02-21	26.3000	26.5000	26.3000	26.5000	+7.461%	4	144	-58.113%
2025-02-18	24.6600	24.6600	24.6600	24.6600	+1.775%	22	144	-54.988%
2025-02-14	24.2800	24.4500	24.2300	24.2300	-2.691%	14	120	-54.189%
2025-02-13	24.9000	24.9000	24.9000	24.9000	-0.120%	8	116	-55.422%
2025-02-11	24.9300	24.9300	24.9300	24.9300	-0.954%	1	116	-55.475%
2025-02-07	25.1700	25.1700	25.1700	25.1700	-2.062%	2	115	-55.900%
2025-02-05	27.0200	27.0200	25.7000	25.7000	-1.306%	19	114	-56.809%
2025-01-30	26.0400	26.0400	26.0400	26.0400	+1.323%	2	93	-57.373%
2025-01-28	25.7000	25.7000	25.7000	25.7000	-5.723%	8	93	-56.809%
2025-01-27	27.2600	27.2600	27.2600	27.2600	+8.433%	1	85	-59.281%
2025-01-24	25.1400	25.1400	25.1400	25.1400	-15.068%	2	84	-55.847%
2025-01-10	29.6000	29.6000	29.6000	29.6000	+11.069%	116	83	-62.500%
2025-01-03	27.0900	27.0900	26.6500	26.6500	0.000%	50	25	-58.349%

.dark-mode .bFksKc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFksKc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P510SPY Dec 17 2027 510.00 Put (SPY271217P00510000)option OPRA

SPY20271217P510
SPY Dec 17 2027 510.00 Put (SPY271217P00510000)
option OPRA