Dark

SPY20271217P515
SPY Dec 17 2027 515.00 Put (SPY271217P00515000)
option OPRA

EOD

Jul 27, 2026

11.58+5.850%(+0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.5800	11.5800	11.5800	11.5800	+5.850%	1	5,672	0.000%
2026-07-22	10.9400	10.9400	10.9400	10.9400	+0.737%	5	5,677	+5.850%
2026-07-21	10.8400	10.8600	10.8400	10.8600	-2.074%	50	5,677	+6.630%
2026-07-16	10.8100	11.0900	10.8100	11.0900	+4.327%	4	5,685	+4.418%
2026-07-15	10.6300	10.6300	10.6300	10.6300	-1.574%	1	5,683	+8.937%
2026-07-14	10.8000	10.8000	10.8000	10.8000	-4.678%	1	5,683	+7.222%
2026-07-02	11.3300	11.3300	11.3300	11.3300	-1.048%	1	5,683	+2.207%
2026-06-29	11.4500	11.4500	11.4500	11.4500	-3.130%	2	5,683	+1.135%
2026-06-26	11.9500	11.9500	11.8200	11.8200	-2.636%	4	5,683	-2.030%
2026-06-24	12.1400	12.1400	12.1400	12.1400	+7.720%	1	5,682	-4.613%
2026-06-16	11.2700	11.2700	11.2700	11.2700	-0.880%	8	5,684	+2.751%
2026-06-15	11.2700	11.3700	11.2700	11.3700	-6.111%	38	5,655	+1.847%
2026-06-09	12.1100	12.1100	12.1100	12.1100	-2.887%	3	5,655	-4.377%
2026-06-08	12.4700	12.4700	12.4700	12.4700	-5.387%	1	5,655	-7.137%
2026-06-05	11.7400	13.1800	11.7400	13.1800	+16.948%	9	5,654	-12.140%
2026-05-29	11.2700	11.2700	11.2700	11.2700	-2.761%	9	5,647	+2.751%
2026-05-28	11.5900	11.5900	11.5900	11.5900	-2.850%	8	5,656	-0.086%
2026-05-27	11.9300	11.9300	11.9300	11.9300	-0.831%	3	5,656	-2.934%
2026-05-26	12.0300	12.0300	12.0300	12.0300	-5.276%	1	5,656	-3.741%
2026-05-21	12.7000	12.7000	12.7000	12.7000	+0.395%	1	5,656	-8.819%
2026-05-14	12.6500	12.6500	12.6500	12.6500	-6.088%	1	5,656	-8.458%
2026-05-12	13.4700	13.4700	13.4700	13.4700	+1.737%	8	5,657	-14.031%
2026-05-11	13.2400	13.2400	13.2400	13.2400	-0.750%	7	5,657	-12.538%
2026-05-08	13.3900	13.3900	13.3400	13.3400	-1.984%	2	5,672	-13.193%
2026-05-07	13.6100	13.6100	13.6100	13.6100	-4.491%	1	5,672	-14.916%
2026-05-05	14.2500	14.2500	14.2500	14.2500	-0.628%	1	5,672	-18.737%
2026-05-04	14.3400	14.3400	14.3400	14.3400	+1.630%	2	5,671	-19.247%
2026-05-01	14.0800	14.1200	14.0800	14.1100	-3.948%	30	5,645	-17.931%
2026-04-30	14.6900	14.6900	14.6900	14.6900	-1.805%	10	5,645	-21.171%
2026-04-24	14.9600	14.9600	14.9600	14.9600	-2.350%	695	5,643	-22.594%
2026-04-22	15.3200	15.3200	15.3200	15.3200	-4.429%	1	5,508	-24.413%
2026-04-21	15.3500	16.0300	15.3500	16.0300	+2.625%	4	5,507	-27.760%
2026-04-20	15.6200	15.6200	15.6200	15.6200	+1.429%	5	5,507	-25.864%
2026-04-17	15.5500	15.5500	15.4000	15.4000	-4.229%	24	5,502	-24.805%
2026-04-16	16.0800	16.0800	16.0800	16.0800	-6.075%	21	5,480	-27.985%
2026-04-13	17.1200	17.1200	17.1200	17.1200	-5.986%	6	5,501	-32.360%
2026-04-08	18.2100	18.2100	18.2100	18.2100	-11.730%	2	5,500	-36.409%
2026-04-06	20.6300	20.6300	20.6300	20.6300	-3.282%	1	5,498	-43.868%
2026-04-02	21.3300	21.3300	21.3300	21.3300	-0.140%	5	5,492	-45.710%
2026-04-01	21.3600	21.3600	21.3600	21.3600	-16.822%	3	5,492	-45.787%
2026-03-27	25.6800	25.6800	25.6800	25.6800	+8.721%	1	5,492	-54.907%
2026-03-26	23.6200	23.6200	23.6200	23.6200	-1.542%	12	5,492	-50.974%
2026-03-20	23.7900	23.9900	23.7900	23.9900	+20.010%	13	5,480	-51.730%
2026-03-10	19.9900	19.9900	19.9900	19.9900	-0.794%	7	5,478	-42.071%
2026-03-09	20.1500	20.1500	20.1500	20.1500	-6.279%	7	5,478	-42.531%
2026-03-03	21.5000	21.5000	21.5000	21.5000	+12.154%	2	5,479	-46.140%
2026-03-02	19.1800	19.1800	19.1700	19.1700	+0.630%	128	5,479	-39.593%
2026-02-27	18.8600	19.0500	18.8600	19.0500	+5.599%	40	5,362	-39.213%
2026-02-25	18.0400	18.0400	18.0400	18.0400	-2.328%	8	5,330	-35.809%
2026-02-20	18.4700	18.4700	18.4700	18.4700	-3.802%	3	5,330	-37.304%
2026-02-19	19.2100	19.2100	19.2000	19.2000	+1.965%	17	5,330	-39.688%
2026-02-18	18.8100	18.8300	18.8100	18.8300	-0.895%	11	5,313	-38.502%
2026-02-12	17.8200	19.0000	17.8200	19.0000	-0.367%	8	5,304	-39.053%
2026-02-05	19.0700	19.0700	19.0700	19.0700	+7.015%	2	5,298	-39.276%
2026-02-03	17.8200	17.8200	17.8200	17.8200	+0.112%	5	5,298	-35.017%
2026-01-30	17.8000	17.8000	17.8000	17.8000	-5.016%	3	5,298	-34.944%
2026-01-29	17.7000	18.7400	17.7000	18.7400	+8.324%	3	5,301	-38.207%
2026-01-28	17.3000	17.3000	17.3000	17.3000	-3.728%	5	5,298	-33.064%
2026-01-21	17.9700	17.9700	17.9700	17.9700	-0.443%	7	5,303	-35.559%
2026-01-14	18.0500	18.0500	18.0500	18.0500	+5.432%	1	5,296	-35.845%
2026-01-09	17.1200	17.1200	17.1200	17.1200	-3.277%	1	5,296	-32.360%
2026-01-06	17.7000	17.7000	17.7000	17.7000	-4.788%	10	5,296	-34.576%
2025-12-31	18.5900	18.5900	18.5900	18.5900	+3.278%	7	5,279	-37.708%
2025-12-26	18.0000	18.0000	18.0000	18.0000	+0.953%	2	5,279	-35.667%
2025-12-24	17.8300	17.8300	17.8300	17.8300	-0.944%	6	5,277	-35.053%
2025-12-23	18.0000	18.0000	18.0000	18.0000	-10.269%	2	5,277	-35.667%
2025-12-17	20.0600	20.0600	20.0600	20.0600	+2.556%	1	5,277	-42.273%
2025-12-12	19.2700	19.5600	19.2700	19.5600	+2.194%	5	5,277	-40.798%
2025-12-11	19.2800	19.2800	19.1400	19.1400	-3.771%	9	5,280	-39.498%
2025-12-09	19.7900	19.8900	19.7900	19.8900	+0.101%	4	5,279	-41.780%
2025-12-08	19.8700	19.8700	19.8700	19.8700	-0.251%	1	5,279	-41.721%
2025-12-03	19.9200	19.9200	19.9200	19.9200	-2.782%	1	5,278	-41.867%
2025-12-01	20.4000	20.4900	20.3900	20.4900	-8.486%	4	5,277	-43.485%
2025-11-24	22.3900	22.3900	22.3900	22.3900	-5.328%	6	5,277	-48.280%
2025-11-18	23.9800	23.9800	23.6500	23.6500	+3.185%	5	5,271	-51.036%
2025-11-17	23.1900	23.1900	22.9200	22.9200	+10.778%	8	5,271	-49.476%
2025-11-12	20.6900	20.6900	20.6900	20.6900	+0.486%	1	5,277	-44.031%
2025-11-11	20.5900	20.5900	20.5900	20.5900	-11.135%	4	5,277	-43.759%
2025-11-07	23.1700	23.1700	23.1700	23.1700	+13.356%	3	5,273	-50.022%
2025-11-03	20.3900	20.4400	20.3900	20.4400	+1.793%	7	5,276	-43.346%
2025-10-31	19.6600	20.1400	19.6600	20.0800	+0.601%	4	5,276	-42.331%
2025-10-30	19.7300	19.9600	19.5700	19.9600	+1.889%	4	5,278	-41.984%
2025-10-29	19.4000	19.5900	19.2700	19.5900	+0.205%	20	5,276	-40.888%
2025-10-28	19.4500	19.5500	19.4500	19.5500	+2.410%	32	5,262	-40.767%
2025-10-27	19.0900	19.0900	19.0900	19.0900	-2.850%	9	5,255	-39.340%
2025-10-24	19.9300	19.9300	19.6500	19.6500	-3.724%	2	5,255	-41.069%
2025-10-23	20.4100	20.4100	20.4100	20.4100	-10.088%	11	5,255	-43.263%
2025-10-17	22.7000	22.7000	22.7000	22.7000	+2.483%	1	5,244	-48.987%
2025-10-15	22.2000	22.8000	22.1500	22.1500	-4.936%	10	5,245	-47.720%
2025-10-14	23.3000	23.3000	23.3000	23.3000	+5.287%	1	5,245	-50.300%
2025-10-13	22.1300	22.1300	22.1300	22.1300	-3.783%	1	5,246	-47.673%
2025-10-10	23.0000	23.0000	23.0000	23.0000	+12.745%	1	5,245	-49.652%
2025-10-06	20.4000	20.4000	20.4000	20.4000	-1.829%	1	5,245	-43.235%
2025-10-03	20.7800	20.7800	20.7800	20.7800	+5.482%	1	5,245	-44.273%
2025-09-22	19.9500	19.9500	19.6400	19.7000	-2.185%	12	5,246	-41.218%
2025-09-19	19.8500	20.1400	19.8500	20.1400	+1.975%	8	5,256	-42.502%
2025-09-18	19.7500	19.7500	19.7500	19.7500	-2.179%	3	5,258	-41.367%
2025-09-12	20.2700	20.2700	20.1900	20.1900	-1.990%	50	5,257	-42.645%
2025-09-10	20.6000	20.6000	20.6000	20.6000	-5.893%	1	5,257	-43.786%
2025-09-03	21.8900	21.8900	21.8900	21.8900	-4.619%	1	5,256	-47.099%
2025-09-02	23.0000	23.0000	22.9500	22.9500	+6.005%	6	5,256	-49.542%
2025-08-29	21.6500	21.6500	21.6500	21.6500	+1.787%	3	5,256	-46.513%
2025-08-27	21.2700	21.2700	21.2700	21.2700	-0.188%	18	5,256	-45.557%
2025-08-25	21.3100	21.3100	21.3100	21.3100	+0.047%	1	5,238	-45.659%
2025-08-22	21.3000	21.3000	21.3000	21.3000	-3.226%	1	5,237	-45.634%
2025-08-19	22.0100	22.0100	22.0100	22.0100	+1.710%	12	5,237	-47.388%
2025-08-18	21.6400	21.6400	21.6400	21.6400	-0.688%	2	5,225	-46.488%
2025-08-14	21.7900	21.7900	21.7900	21.7900	-0.411%	4,000	5,223	-46.856%
2025-08-13	21.7800	21.8800	21.7500	21.8800	+0.413%	9	5,853	-47.075%
2025-08-12	21.9600	21.9600	21.7500	21.7900	-9.208%	20	5,846	-46.856%
2025-08-04	24.0000	24.0000	24.0000	24.0000	-5.363%	1	5,834	-51.750%
2025-08-01	25.3600	25.3600	25.3600	25.3600	+7.503%	1	5,834	-54.338%
2025-07-23	23.5400	23.5900	23.5400	23.5900	+0.554%	2	5,834	-50.911%
2025-07-21	23.5200	23.5300	23.4400	23.4600	-2.453%	50	5,834	-50.639%
2025-07-18	24.0500	24.0500	24.0500	24.0500	-1.232%	11	5,805	-51.850%
2025-07-15	24.3500	24.3500	24.3500	24.3500	+0.620%	1	5,794	-52.444%
2025-07-14	24.3300	24.3300	24.2000	24.2000	-1.184%	21	5,793	-52.149%
2025-07-09	24.4900	24.4900	24.4900	24.4900	+0.287%	50	5,793	-52.715%
2025-07-03	24.4200	24.4200	24.4200	24.4200	-5.968%	1	5,772	-52.580%
2025-06-30	26.0200	26.0200	25.9700	25.9700	-5.392%	21	5,776	-55.410%
2025-06-25	27.4500	27.4500	27.4500	27.4500	+0.697%	1	5,758	-57.814%
2025-06-24	27.2600	27.2600	27.2600	27.2600	-5.017%	10	5,758	-57.520%
2025-06-23	29.2500	29.2500	28.7000	28.7000	-4.651%	17	5,758	-59.652%
2025-06-20	28.5800	30.1000	28.5800	30.1000	+2.034%	44	5,741	-61.528%
2025-06-17	29.5000	29.5000	29.5000	29.5000	+5.546%	1	5,723	-60.746%
2025-06-16	28.3800	28.3800	27.9500	27.9500	-6.926%	2	5,722	-58.569%
2025-06-13	30.0300	30.0300	30.0300	30.0300	+5.739%	2	5,721	-61.439%
2025-06-12	28.4000	28.4000	28.4000	28.4000	+0.106%	1	5,722	-59.225%
2025-06-11	28.3700	28.3700	28.3700	28.3700	+2.234%	1	5,722	-59.182%
2025-06-10	28.2400	28.2400	27.7500	27.7500	-1.175%	7	5,722	-58.270%
2025-06-09	28.0800	28.0800	28.0800	28.0800	-0.071%	1	5,723	-58.761%
2025-06-06	28.2000	28.2000	28.1000	28.1000	-7.077%	20	5,723	-58.790%
2025-06-05	30.2400	30.2400	30.2400	30.2400	+2.787%	2	5,714	-61.706%
2025-06-04	29.4200	29.4200	29.4200	29.4200	-4.481%	1	5,714	-60.639%
2025-06-02	30.8000	30.8000	30.8000	30.8000	-3.053%	1	5,714	-62.403%
2025-05-30	31.6200	31.7700	31.6200	31.7700	+1.958%	4	5,714	-63.551%
2025-05-29	31.1600	31.1600	31.1600	31.1600	+1.997%	6	5,714	-62.837%
2025-05-28	30.7100	30.7100	30.5500	30.5500	-2.707%	17	5,719	-62.095%
2025-05-22	31.4200	31.4200	31.4000	31.4000	+3.392%	67	5,707	-63.121%
2025-05-21	30.3000	30.3700	30.3000	30.3700	+1.913%	3	5,640	-61.870%
2025-05-20	30.1400	30.7800	29.8000	29.8000	0.000%	12	5,642	-61.141%
2025-05-19	29.8000	29.8000	29.8000	29.8000	+2.090%	2	5,643	-61.141%
2025-05-16	29.1900	29.1900	29.1900	29.1900	-1.981%	8	5,643	-60.329%
2025-05-15	29.7800	29.7800	29.7800	29.7800	-1.489%	12	5,639	-61.115%
2025-05-14	30.2300	30.2300	30.2300	30.2300	-0.165%	3	5,636	-61.694%
2025-05-13	30.2600	30.2800	30.2600	30.2800	-6.543%	13	5,633	-61.757%
2025-05-12	33.4300	33.4300	32.4000	32.4000	-15.316%	20	5,633	-64.259%
2025-05-09	38.2600	38.2600	38.2600	38.2600	-0.623%	6	5,615	-69.733%
2025-05-05	38.2000	38.5000	38.2000	38.5000	+1.503%	3	5,615	-69.922%
2025-05-02	37.9300	37.9300	37.9300	37.9300	-8.048%	2	5,612	-69.470%
2025-04-29	41.2500	41.2500	41.2500	41.2500	-1.339%	1	5,611	-71.927%
2025-04-25	41.8100	41.8100	41.8100	41.8100	-1.854%	2	5,611	-72.303%
2025-04-24	42.6000	42.6000	42.6000	42.6000	-7.892%	1	5,612	-72.817%
2025-04-23	44.8400	46.2500	43.2200	46.2500	-6.015%	204	5,611	-74.962%
2025-04-22	52.9600	53.1200	49.1100	49.2100	-12.500%	255	5,612	-76.468%
2025-04-21	55.0300	56.2400	55.0300	56.2400	+10.535%	45	5,611	-79.410%
2025-04-17	50.8800	50.8800	50.8800	50.8800	+13.016%	4	5,563	-77.241%
2025-04-15	44.7900	45.0200	44.7900	45.0200	-6.887%	21	5,563	-74.278%
2025-04-11	52.1700	55.2300	48.3500	48.3500	+1.533%	150	5,562	-76.050%
2025-04-10	47.6200	47.6200	47.6200	47.6200	-24.305%	1	5,592	-75.682%
2025-04-09	61.7500	62.9100	59.8800	62.9100	+1.468%	14	5,592	-81.593%
2025-04-08	50.7400	62.0000	50.6400	62.0000	-0.177%	17	5,592	-81.323%
2025-04-07	62.6400	62.7000	50.0300	62.1100	+3.776%	127	5,601	-81.356%
2025-04-04	51.0000	59.8500	49.8600	59.8500	+39.283%	104	5,487	-80.652%
2025-04-03	42.9700	42.9700	42.9700	42.9700	+29.701%	4	5,473	-73.051%
2025-04-02	36.0000	36.0000	32.2800	33.1300	-5.800%	5,015	5,477	-65.047%
2025-03-28	35.1700	35.1700	35.1700	35.1700	-8.910%	2	479	-67.074%
2025-03-11	38.6100	38.6100	38.6100	38.6100	+2.305%	1	478	-70.008%
2025-03-10	36.5400	37.7400	36.5400	37.7400	+6.761%	15	478	-69.316%
2025-03-06	33.3000	35.3500	33.3000	35.3500	+5.021%	29	457	-67.242%
2025-03-04	34.2400	34.2400	33.6600	33.6600	+14.295%	2	457	-65.597%
2025-02-28	31.1000	31.6300	29.4500	29.4500	+1.238%	130	455	-60.679%
2025-02-27	29.1000	29.1000	29.0900	29.0900	+5.667%	9	393	-60.193%
2025-02-26	27.9500	28.1000	27.5300	27.5300	-3.943%	3	384	-57.937%
2025-02-25	29.5500	29.5500	28.6600	28.6600	+5.059%	4	380	-59.595%
2025-02-21	26.9700	27.2800	26.9700	27.2800	+6.980%	48	380	-57.551%
2025-02-20	25.7500	25.7500	25.5000	25.5000	+2.989%	2	356	-54.588%
2025-02-19	24.7600	24.7600	24.7600	24.7600	-1.941%	1	355	-53.231%
2025-02-18	25.3000	25.3000	25.2500	25.2500	-0.980%	2	354	-54.139%
2025-02-14	25.5000	25.5000	25.5000	25.5000	+1.070%	2	354	-54.588%
2025-02-13	26.0800	26.0800	25.1600	25.2300	-3.222%	63	354	-54.102%
2025-02-12	26.0700	26.0700	26.0700	26.0700	+0.968%	16	294	-55.581%
2025-02-11	26.0300	26.0300	25.8200	25.8200	-1.563%	10	278	-55.151%
2025-02-10	26.2300	26.2300	26.2300	26.2300	+0.229%	15	268	-55.852%
2025-02-07	26.1700	26.1700	26.1700	26.1700	-1.543%	2	254	-55.751%
2025-02-06	26.5200	26.5800	26.5200	26.5800	-1.592%	22	253	-56.433%
2025-02-05	28.0500	28.0500	27.0100	27.0100	-2.946%	2	231	-57.127%
2025-02-03	28.3100	28.3100	27.8300	27.8300	+1.681%	92	229	-58.390%
2025-01-28	27.3700	27.3700	27.3700	27.3700	-2.943%	1	137	-57.691%
2025-01-27	28.0300	28.2600	28.0300	28.2000	+8.046%	3	137	-58.936%
2025-01-24	26.1000	26.1000	26.1000	26.1000	+0.733%	2	134	-55.632%
2025-01-23	25.9900	25.9900	25.9100	25.9100	-0.346%	32	133	-55.307%
2025-01-22	26.0000	26.0000	26.0000	26.0000	-3.382%	2	101	-55.462%
2025-01-21	26.8000	26.9100	26.7900	26.9100	+0.598%	3	101	-56.968%
2025-01-17	26.7500	26.7500	26.7500	26.7500	-6.469%	150	23	-56.710%
2025-01-16	28.6000	28.6000	28.6000	28.6000	-3.801%	2	23	-59.510%
2025-01-15	29.7300	29.7300	29.7300	29.7300	-2.525%	1	21	-61.049%
2025-01-14	30.5000	30.5000	30.5000	30.5000	-2.618%	10	20	-62.033%
2025-01-10	30.5000	31.3200	30.5000	31.3200	+3.537%	4	10	-63.027%
2025-01-08	29.9500	30.2500	29.9500	30.2500	+10.200%	2	6	-61.719%
2025-01-03	27.4500	27.4500	27.4500	27.4500	0.000%	12	6	-57.814%

.dark-mode .F7Zfzj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7Zfzj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P515SPY Dec 17 2027 515.00 Put (SPY271217P00515000)option OPRA

SPY20271217P515
SPY Dec 17 2027 515.00 Put (SPY271217P00515000)
option OPRA