Dark

SPY20271217P525
SPY Dec 17 2027 525.00 Put (SPY271217P00525000)
option OPRA

EOD

Jul 24, 2026

11.99-4.766%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	11.9900	11.9900	11.9900	11.9900	-4.766%	1	2,036	0.000%
2026-07-23	12.5900	12.5900	12.5900	12.5900	-1.177%	10	2,035	-4.766%
2026-07-17	12.7400	12.7400	12.7400	12.7400	+7.329%	10	2,035	-5.887%
2026-07-16	11.8100	11.8700	11.8100	11.8700	+4.398%	20	2,025	+1.011%
2026-07-15	11.3700	11.3700	11.3700	11.3700	-2.320%	1	2,005	+5.453%
2026-07-14	11.6400	11.6400	11.6400	11.6400	-2.431%	1	2,004	+3.007%
2026-07-13	11.4200	11.9300	11.4200	11.9300	+5.950%	80	2,005	+0.503%
2026-07-10	11.3900	11.4500	11.2600	11.2600	-4.979%	71	1,965	+6.483%
2026-07-08	12.1400	12.1400	11.8500	11.8500	+0.254%	7	1,965	+1.181%
2026-07-07	11.5700	11.8200	11.5700	11.8200	-1.336%	8	1,966	+1.438%
2026-07-02	11.9800	11.9800	11.9800	11.9800	+3.009%	1	1,965	+0.083%
2026-07-01	11.6300	11.6300	11.6300	11.6300	-6.058%	1	1,965	+3.095%
2026-06-18	12.3800	12.3800	12.3800	12.3800	+1.559%	10	1,966	-3.150%
2026-06-16	12.1900	12.1900	12.1900	12.1900	0.000%	3	1,966	-1.641%
2026-06-15	12.1900	12.1900	12.1900	12.1900	-8.069%	1	1,976	-1.641%
2026-06-12	13.2600	13.2600	13.2600	13.2600	-1.923%	7	1,976	-9.578%
2026-06-11	13.9800	13.9800	13.5200	13.5200	-3.772%	3	1,976	-11.317%
2026-06-10	14.0500	14.0500	14.0500	14.0500	-7.929%	1	1,979	-14.662%
2026-06-09	14.2000	15.2600	14.2000	15.2600	+9.391%	15	1,978	-21.429%
2026-06-05	14.0700	14.0700	13.9500	13.9500	+13.785%	2	1,992	-14.050%
2026-06-04	12.2600	12.2600	12.2600	12.2600	-3.312%	1	1,992	-2.202%
2026-06-03	12.6800	12.6800	12.6800	12.6800	+3.341%	1	1,993	-5.442%
2026-06-01	12.2700	12.2700	12.2700	12.2700	+0.822%	2	1,992	-2.282%
2026-05-29	12.2900	12.2900	12.1600	12.1700	-5.292%	72	1,994	-1.479%
2026-05-27	12.8300	12.8500	12.8300	12.8500	-1.078%	4	1,935	-6.693%
2026-05-22	12.8500	12.9900	12.8500	12.9900	-1.962%	2	1,934	-7.698%
2026-05-21	13.2500	13.2500	13.2500	13.2500	-4.950%	13	1,934	-9.509%
2026-05-18	13.9000	13.9400	13.9000	13.9400	+0.868%	3	1,934	-13.989%
2026-05-15	13.8200	13.8200	13.8200	13.8200	-1.916%	3	1,934	-13.242%
2026-05-13	14.0900	14.0900	14.0900	14.0900	-3.954%	29	1,933	-14.904%
2026-05-12	14.6700	14.6700	14.6700	14.6700	+4.043%	116	1,933	-18.269%
2026-05-11	14.2600	14.2900	14.1000	14.1000	-2.692%	661	1,933	-14.965%
2026-05-07	14.4900	14.4900	14.4900	14.4900	-1.227%	114	1,506	-17.253%
2026-05-06	14.6900	14.6900	14.6700	14.6700	-7.445%	305	1,394	-18.269%
2026-05-04	15.3000	15.8500	15.2200	15.8500	+4.483%	8	1,214	-24.353%
2026-05-01	15.1100	15.1700	15.1100	15.1700	-6.358%	13	1,200	-20.962%
2026-04-30	16.2000	16.2000	16.2000	16.2000	-0.062%	1	1,200	-25.988%
2026-04-29	16.3500	16.3500	16.2100	16.2100	-0.246%	3	1,200	-26.033%
2026-04-24	16.2500	16.2500	16.2500	16.2500	-1.035%	2	1,201	-26.215%
2026-04-23	16.3300	16.4200	16.3300	16.4200	-4.479%	2	1,201	-26.979%
2026-04-21	16.8000	17.1900	16.8000	17.1900	+4.056%	3	1,200	-30.250%
2026-04-17	16.5200	16.5200	16.5200	16.5200	-3.505%	22	1,200	-27.421%
2026-04-16	17.2200	17.2200	17.1200	17.1200	-11.065%	3	1,178	-29.965%
2026-04-10	19.2500	19.2500	19.2500	19.2500	-15.939%	12	1,175	-37.714%
2026-04-07	22.9000	22.9000	22.9000	22.9000	-0.694%	1	1,175	-47.642%
2026-04-01	22.5500	23.0600	22.5500	23.0600	-13.955%	3	1,176	-48.005%
2026-03-27	27.0600	27.1700	26.8000	26.8000	+13.752%	3	1,173	-55.261%
2026-03-25	23.5600	23.5600	23.5600	23.5600	-5.835%	2	1,173	-49.109%
2026-03-20	24.2900	25.0200	24.2900	25.0200	+6.695%	33	1,171	-52.078%
2026-03-19	24.7100	24.7100	23.4500	23.4500	+0.299%	7	1,171	-48.870%
2026-03-13	23.3800	23.3800	23.3800	23.3800	+4.004%	1	1,165	-48.717%
2026-03-12	22.4800	22.4800	22.4800	22.4800	+4.364%	1	1,165	-46.664%
2026-03-10	21.5400	21.5400	21.5400	21.5400	-5.319%	1	1,166	-44.336%
2026-03-09	23.9900	23.9900	22.7500	22.7500	-0.655%	2	1,165	-47.297%
2026-03-06	22.9000	22.9000	22.9000	22.9000	+15.598%	1	1,165	-47.642%
2026-03-04	19.8100	19.8100	19.8100	19.8100	-2.173%	1	1,164	-39.475%
2026-02-26	20.3000	20.3000	20.2500	20.2500	-2.315%	500	1,163	-40.790%
2026-02-24	20.7300	20.7300	20.7300	20.7300	+0.193%	1	1,166	-42.161%
2026-02-23	19.6800	20.6900	19.6800	20.6900	+2.578%	7	1,165	-42.049%
2026-02-18	20.1700	20.1700	20.1700	20.1700	-1.754%	2	1,161	-40.555%
2026-02-17	20.5300	20.5300	20.5300	20.5300	-0.533%	2	1,159	-41.598%
2026-02-13	20.6400	20.6400	20.6400	20.6400	+8.574%	2	1,160	-41.909%
2026-02-10	18.8900	19.0100	18.8600	19.0100	-3.010%	3	1,160	-36.928%
2026-02-06	19.6000	19.6000	19.6000	19.6000	-4.390%	4	1,159	-38.827%
2026-02-05	21.0200	21.0200	20.5000	20.5000	+4.220%	2	1,159	-41.512%
2026-02-04	20.5500	20.5500	19.4400	19.6700	+7.252%	8	1,159	-39.044%
2026-02-02	18.3400	18.3400	18.3400	18.3400	-2.239%	1	1,167	-34.624%
2026-01-28	18.7600	18.7600	18.7600	18.7600	+1.241%	1	1,167	-36.087%
2026-01-27	18.5300	18.5300	18.5300	18.5300	-7.811%	1	1,167	-35.294%
2026-01-20	20.5000	20.5400	20.1000	20.1000	+7.602%	81	1,167	-40.348%
2026-01-15	18.6800	18.6800	18.6800	18.6800	+1.688%	5	1,247	-35.814%
2026-01-09	18.6800	18.6800	18.3700	18.3700	-4.571%	2	1,247	-34.731%
2025-12-26	19.3100	19.3100	19.2500	19.2500	+0.313%	9	1,247	-37.714%
2025-12-24	19.1600	19.1900	19.1600	19.1900	-0.621%	2	1,247	-37.520%
2025-12-23	19.2500	19.3100	19.2500	19.3100	-1.580%	26	1,247	-37.908%
2025-12-22	19.9700	19.9700	19.6200	19.6200	-3.824%	23	1,227	-38.889%
2025-12-19	20.4000	20.4000	20.4000	20.4000	-8.232%	10	1,228	-41.225%
2025-12-17	22.2300	22.2300	22.2300	22.2300	+1.926%	1	1,218	-46.064%
2025-12-16	21.8100	21.8100	21.8100	21.8100	+6.598%	22	1,219	-45.025%
2025-12-12	20.6000	20.6000	20.4600	20.4600	-1.635%	2	1,219	-41.398%
2025-12-11	20.8000	20.8000	20.8000	20.8000	-1.515%	1	1,219	-42.356%
2025-12-10	21.4000	21.4000	21.1200	21.1200	+2.177%	3	1,219	-43.229%
2025-12-08	20.6700	20.6700	20.6700	20.6700	-7.268%	2	1,217	-41.993%
2025-11-26	22.2900	22.2900	22.2900	22.2900	-4.335%	1	1,219	-46.209%
2025-11-25	23.3000	23.3000	23.3000	23.3000	-7.650%	1	1,219	-48.541%
2025-11-21	25.2300	25.2300	25.2300	25.2300	-7.819%	1	1,219	-52.477%
2025-11-20	23.0000	27.4400	23.0000	27.3700	+9.480%	17	1,219	-56.193%
2025-11-19	24.8600	25.0000	24.8600	25.0000	+4.037%	16	1,205	-52.040%
2025-11-13	24.0300	24.0300	24.0300	24.0300	+7.758%	2	1,189	-50.104%
2025-11-11	22.3000	22.3000	22.3000	22.3000	+0.450%	4	1,191	-46.233%
2025-11-10	22.1500	22.2000	22.1500	22.2000	-5.330%	3	1,191	-45.991%
2025-11-06	23.6800	23.6800	23.4500	23.4500	+8.918%	3	1,194	-48.870%
2025-11-05	21.5300	21.5300	21.5300	21.5300	-6.228%	1	1,191	-44.310%
2025-11-04	22.9600	22.9600	22.9600	22.9600	+8.558%	2	1,191	-47.779%
2025-10-31	21.1500	21.1500	21.1500	21.1500	+0.906%	1	1,191	-43.310%
2025-10-30	20.9700	20.9700	20.9600	20.9600	+2.494%	2	1,191	-42.796%
2025-10-27	20.3500	20.4500	20.2600	20.4500	-2.943%	4	1,191	-41.369%
2025-10-24	21.1200	21.1200	21.0700	21.0700	-3.702%	2	1,191	-43.094%
2025-10-23	22.0000	22.0000	21.8800	21.8800	-2.321%	2	1,191	-45.201%
2025-10-22	22.4000	22.4000	22.4000	22.4000	-0.665%	1	1,191	-46.473%
2025-10-20	22.5500	22.5500	22.5500	22.5500	-9.109%	3	1,191	-46.829%
2025-10-17	24.8100	24.8100	24.8100	24.8100	-1.820%	1	1,194	-51.673%
2025-10-16	25.2700	25.2700	25.2700	25.2700	+2.891%	1	1,194	-52.552%
2025-10-14	25.5500	25.5500	24.5600	24.5600	+2.248%	2	1,193	-51.181%
2025-10-13	24.0200	24.0200	24.0200	24.0200	+3.002%	1	1,194	-50.083%
2025-10-10	23.3200	23.3200	23.3200	23.3200	+5.904%	2	1,194	-48.585%
2025-10-08	22.0200	22.0200	22.0200	22.0200	-0.542%	2	1,192	-45.550%
2025-10-07	22.1400	22.1400	22.1400	22.1400	+1.374%	1	1,192	-45.845%
2025-10-06	21.8400	21.8400	21.8400	21.8400	-1.221%	1	1,192	-45.101%
2025-09-30	22.1100	22.1100	22.1100	22.1100	+3.270%	1	1,193	-45.771%
2025-09-29	21.4100	21.4100	21.4100	21.4100	-1.382%	1	1,193	-43.998%
2025-09-26	21.7200	21.7700	21.6700	21.7100	-3.511%	500	1,193	-44.772%
2025-09-25	22.5000	22.5000	22.5000	22.5000	+5.882%	80	693	-46.711%
2025-09-22	21.2500	21.2500	21.2500	21.2500	-0.979%	1	613	-43.576%
2025-09-19	21.4600	21.4600	21.4600	21.4600	+0.468%	1	614	-44.129%
2025-09-18	21.0900	21.3600	21.0500	21.3600	-2.466%	8	613	-43.867%
2025-09-17	22.0200	22.0200	21.9000	21.9000	+1.624%	5	607	-45.251%
2025-09-15	21.5400	21.5500	21.5400	21.5500	-1.147%	2	603	-44.362%
2025-09-12	21.6600	21.8000	21.6600	21.8000	-3.111%	7	601	-45.000%
2025-09-09	23.0000	23.0000	22.5000	22.5000	-1.532%	10	605	-46.711%
2025-09-08	23.0000	23.0000	22.8500	22.8500	-0.436%	3	595	-47.527%
2025-09-04	22.9500	22.9500	22.9500	22.9500	-4.375%	3	593	-47.756%
2025-09-03	24.0000	24.0000	24.0000	24.0000	-1.840%	3	596	-50.042%
2025-09-02	24.1900	24.4500	24.1900	24.4500	+5.524%	3	593	-50.961%
2025-08-29	23.4600	23.4600	23.1700	23.1700	+0.827%	2	594	-48.252%
2025-08-27	22.9800	22.9800	22.9800	22.9800	-1.753%	1	594	-47.824%
2025-08-26	23.3900	23.3900	23.3900	23.3900	+2.006%	5	593	-48.739%
2025-08-25	22.8500	22.9500	22.8500	22.9300	-5.209%	23	593	-47.710%
2025-08-20	24.1900	24.1900	24.1900	24.1900	+1.044%	1	571	-50.434%
2025-08-19	23.7800	24.0700	23.7800	23.9400	+2.835%	17	570	-49.916%
2025-08-14	23.2800	23.2800	23.2800	23.2800	+0.562%	1	559	-48.497%
2025-08-13	23.1500	23.1500	23.1500	23.1500	-1.657%	20	558	-48.207%
2025-08-12	23.5400	23.5400	23.5400	23.5400	-3.128%	2	540	-49.065%
2025-08-08	24.3000	24.3000	24.3000	24.3000	-4.066%	2	542	-50.658%
2025-08-07	25.1000	25.5400	25.1000	25.3300	+7.787%	8	544	-52.665%
2025-07-31	23.6900	23.7200	23.5000	23.5000	-2.490%	5	540	-48.979%
2025-07-30	24.0000	24.1000	24.0000	24.1000	+1.048%	2	545	-50.249%
2025-07-29	23.8500	23.8500	23.8500	23.8500	+0.252%	5	544	-49.727%
2025-07-28	23.7900	23.7900	23.7900	23.7900	-1.122%	5	544	-49.601%
2025-07-25	23.7900	24.0600	23.7900	24.0600	-0.988%	79	539	-50.166%
2025-07-24	24.3600	24.3600	24.1800	24.3000	-2.527%	11	538	-50.658%
2025-07-23	25.3300	25.3300	24.9300	24.9300	-4.702%	2	538	-51.905%
2025-07-11	26.2500	26.2500	26.1600	26.1600	-0.457%	5	537	-54.167%
2025-07-09	25.9600	26.2800	25.9600	26.2800	-3.807%	12	536	-54.376%
2025-07-07	26.4200	27.3200	26.4200	27.3200	-2.533%	3	536	-56.113%
2025-06-27	28.1600	28.2800	28.0300	28.0300	-2.164%	3	535	-57.224%
2025-06-26	28.6500	28.6500	28.6500	28.6500	-4.084%	15	534	-58.150%
2025-06-24	29.8700	29.8700	29.8700	29.8700	-6.510%	100	529	-59.859%
2025-06-23	31.9500	31.9500	31.9500	31.9500	+0.377%	1	593	-62.473%
2025-06-18	31.8300	31.8300	31.8300	31.8300	+6.100%	1	593	-62.331%
2025-06-10	30.0000	30.0000	30.0000	30.0000	-1.639%	10	593	-60.033%
2025-06-09	30.3500	30.5000	30.3500	30.5000	-2.212%	24	583	-60.689%
2025-06-06	31.1900	31.1900	31.1900	31.1900	-2.653%	2	579	-61.558%
2025-06-05	31.5000	32.0400	31.5000	32.0400	+1.168%	2	579	-62.578%
2025-06-04	31.5300	31.6700	31.5300	31.6700	-0.221%	2	578	-62.141%
2025-06-03	31.7400	31.7400	31.7400	31.7400	-4.426%	1	578	-62.224%
2025-05-29	33.0900	33.2300	33.0900	33.2100	+1.467%	5	577	-63.896%
2025-05-27	33.3000	33.3000	32.6500	32.7300	-3.933%	11	577	-63.367%
2025-05-22	34.0900	34.0900	34.0700	34.0700	+1.701%	3	578	-64.808%
2025-05-21	33.5000	33.5000	33.5000	33.5000	+2.321%	1	580	-64.209%
2025-05-20	32.7400	32.7400	32.7400	32.7400	+2.313%	1	579	-63.378%
2025-05-19	32.0000	32.0000	32.0000	32.0000	+1.362%	1	579	-62.531%
2025-05-16	32.6000	32.6000	31.5700	31.5700	-5.761%	20	579	-62.021%
2025-05-15	33.5000	33.5000	33.5000	33.5000	+1.793%	1	573	-64.209%
2025-05-13	32.7600	32.9100	32.7600	32.9100	-8.583%	2	573	-63.567%
2025-05-12	36.0000	36.0000	36.0000	36.0000	-13.917%	1	573	-66.694%
2025-05-09	41.8800	41.8800	41.8200	41.8200	+2.000%	8	573	-71.330%
2025-05-08	41.0000	41.0000	41.0000	41.0000	-2.705%	1	572	-70.756%
2025-05-05	41.4500	42.1400	41.4500	42.1400	+1.665%	5	571	-71.547%
2025-05-02	41.5000	41.5000	40.2800	41.4500	-3.605%	18	572	-71.074%
2025-05-01	43.4600	43.4600	43.0000	43.0000	-11.340%	2	565	-72.116%
2025-04-30	48.5000	48.5000	48.5000	48.5000	+10.428%	1	564	-75.278%
2025-04-25	46.0000	46.0000	43.9200	43.9200	-4.832%	8	564	-72.700%
2025-04-24	48.4400	48.4400	46.1500	46.1500	-9.279%	5	566	-74.020%
2025-04-23	48.1100	50.8700	48.0000	50.8700	-6.455%	33	565	-76.430%
2025-04-22	56.4000	56.4000	53.6000	54.3800	-7.831%	19	547	-77.951%
2025-04-21	57.3800	60.9000	57.3800	59.0000	+11.321%	4	531	-79.678%
2025-04-17	56.4000	56.4000	53.0000	53.0000	-6.028%	7	526	-77.377%
2025-04-16	52.0000	56.4000	52.0000	56.4000	+15.574%	3	526	-78.741%
2025-04-15	48.8000	48.8000	48.8000	48.8000	-6.154%	1	527	-75.430%
2025-04-14	51.0000	52.0000	51.0000	52.0000	-2.200%	2	527	-76.942%
2025-04-11	57.4700	57.4700	51.0900	53.1700	-7.851%	166	525	-77.450%
2025-04-10	50.2900	61.5000	50.2900	57.7000	+19.511%	48	455	-79.220%
2025-04-09	66.8000	67.4400	48.0800	48.2800	-27.398%	25	422	-75.166%
2025-04-08	51.5200	66.5000	51.5200	66.5000	+6.776%	10	420	-81.970%
2025-04-07	72.8000	72.8000	62.2800	62.2800	+15.163%	109	423	-80.748%
2025-04-04	54.6800	54.6800	54.0800	54.0800	+18.649%	6	505	-77.829%
2025-04-03	47.0700	47.0700	45.5800	45.5800	+15.392%	7	502	-73.695%
2025-03-31	40.0100	41.8500	39.5000	39.5000	+9.631%	20	504	-69.646%
2025-03-21	36.0300	36.0300	36.0300	36.0300	-2.172%	2	485	-66.722%
2025-03-20	36.2800	36.8300	36.2800	36.8300	+0.218%	39	484	-67.445%
2025-03-19	36.7500	36.7500	36.7500	36.7500	-2.078%	1	493	-67.374%
2025-03-18	37.5300	37.5300	37.5300	37.5300	-8.930%	1	494	-68.052%
2025-03-13	40.5500	41.2100	40.5500	41.2100	+1.378%	3	495	-70.905%
2025-03-12	40.6500	40.6500	40.6500	40.6500	-2.751%	1	495	-70.504%
2025-03-10	38.7800	41.8200	38.7800	41.8000	+23.742%	207	496	-71.316%
2025-03-03	33.7800	33.7800	33.7800	33.7800	+1.441%	2	295	-64.506%
2025-02-28	32.8200	33.3000	32.7000	33.3000	+1.742%	18	295	-63.994%
2025-02-27	30.0700	32.7300	30.0700	32.7300	+5.888%	2	293	-63.367%
2025-02-25	31.1500	31.1500	30.9100	30.9100	+2.013%	3	291	-61.210%
2025-02-24	29.9900	30.3000	29.9900	30.3000	+1.849%	4	290	-60.429%
2025-02-21	29.7500	29.7500	29.7500	29.7500	+10.966%	4	288	-59.697%
2025-02-19	26.8100	26.8100	26.8100	26.8100	-0.704%	2	288	-55.278%
2025-02-18	27.4300	27.4300	27.0000	27.0000	-2.351%	8	290	-55.593%
2025-02-14	27.6500	27.6500	27.6500	27.6500	-3.118%	2	291	-56.637%
2025-02-11	28.5400	28.5400	28.5400	28.5400	-3.841%	1	291	-57.989%
2025-02-05	29.6800	29.6800	29.6800	29.6800	+0.815%	1	290	-59.602%
2025-02-04	29.4400	29.4400	29.4400	29.4400	-5.611%	1	289	-59.273%
2025-02-03	31.1900	31.1900	31.1900	31.1900	+10.407%	1	288	-61.558%
2025-01-31	28.2500	28.2500	28.2500	28.2500	-0.318%	6	287	-57.558%
2025-01-30	28.6600	28.6600	28.3400	28.3400	-2.276%	72	287	-57.692%
2025-01-29	29.0000	29.0000	29.0000	29.0000	-1.828%	11	215	-58.655%
2025-01-28	29.5400	29.5400	29.5400	29.5400	-4.494%	5	204	-59.411%
2025-01-27	30.3500	31.0600	30.1500	30.9300	+9.759%	96	199	-61.235%
2025-01-24	27.5700	28.1800	27.5700	28.1800	+1.770%	4	108	-57.452%
2025-01-23	27.6900	27.6900	27.6900	27.6900	-1.248%	1	106	-56.699%
2025-01-22	28.0000	28.0400	28.0000	28.0400	-8.872%	6	105	-57.240%
2025-01-16	31.7200	31.8400	30.5500	30.7700	-8.149%	13	104	-61.033%
2025-01-14	33.5000	33.5000	33.5000	33.5000	-3.207%	1	103	-64.209%
2025-01-13	34.6100	34.6100	34.6100	34.6100	+2.366%	1	103	-65.357%
2025-01-10	33.8100	33.8100	33.8100	33.8100	+10.852%	36	103	-64.537%
2025-01-07	30.5000	30.5000	30.5000	30.5000	+3.390%	6	103	-60.689%
2025-01-06	30.0000	30.0000	29.5000	29.5000	-4.376%	6	103	-59.356%
2025-01-02	30.0000	31.1300	30.0000	30.8500	0.000%	103	103	-61.135%

.dark-mode .PW38FF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PW38FF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P525SPY Dec 17 2027 525.00 Put (SPY271217P00525000)option OPRA

SPY20271217P525
SPY Dec 17 2027 525.00 Put (SPY271217P00525000)
option OPRA