Dark

SPY20271217P535
SPY Dec 17 2027 535.00 Put (SPY271217P00535000)
option OPRA

EOD

Jul 22, 2026

12.64+1.445%(+0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.6400	12.6400	12.6400	12.6400	+1.445%	3	899	0.000%
2026-07-21	12.5100	12.5100	12.4600	12.4600	-1.890%	153	902	+1.445%
2026-07-16	12.7000	12.7000	12.7000	12.7000	+0.158%	11	758	-0.472%
2026-07-08	12.6800	12.6800	12.6800	12.6800	+2.922%	4	758	-0.315%
2026-07-06	12.3200	12.3200	12.3200	12.3200	-6.667%	1	762	+2.597%
2026-06-29	13.2000	13.2000	13.2000	13.2000	-8.142%	4	762	-4.242%
2026-06-24	14.4000	14.4000	14.3700	14.3700	+10.709%	3	766	-12.039%
2026-06-15	13.0800	13.1300	12.9500	12.9800	-7.878%	10	764	-2.619%
2026-06-08	14.0900	14.0900	14.0900	14.0900	+3.451%	5	764	-10.291%
2026-06-03	13.6200	13.6200	13.6200	13.6200	-0.656%	146	759	-7.195%
2026-05-27	13.6700	13.7100	13.6700	13.7100	+0.957%	10	633	-7.805%
2026-05-26	13.6200	13.6200	13.5800	13.5800	-2.792%	6	627	-6.922%
2026-05-22	13.9700	13.9700	13.9700	13.9700	-4.772%	5	627	-9.520%
2026-05-18	15.0600	15.0600	14.6700	14.6700	-2.719%	15	632	-13.838%
2026-05-15	15.0800	15.0800	15.0800	15.0800	+0.333%	1	632	-16.180%
2026-05-13	15.0000	15.0300	15.0000	15.0300	-2.592%	7	617	-15.902%
2026-05-12	15.4300	15.4300	15.4300	15.4300	-0.259%	1	621	-18.082%
2026-05-08	15.4700	15.4700	15.4700	15.4700	-1.402%	1	621	-18.293%
2026-05-07	15.6900	15.6900	15.6900	15.6900	-5.196%	282	621	-19.439%
2026-04-30	16.5900	16.5900	16.5500	16.5500	-6.073%	6	367	-23.625%
2026-04-22	17.6200	17.6200	17.6200	17.6200	-29.152%	12	366	-28.263%
2026-04-07	24.8700	24.8700	24.8700	24.8700	-4.420%	1	366	-49.176%
2026-03-20	26.2700	26.2700	26.0200	26.0200	+8.734%	4	366	-51.422%
2026-03-16	23.9300	23.9300	23.9300	23.9300	-1.320%	7	366	-47.179%
2026-03-12	24.2500	24.2500	24.2500	24.2500	+0.832%	7	359	-47.876%
2026-03-06	24.0500	24.0500	24.0500	24.0500	-3.180%	12	353	-47.443%
2026-03-03	24.8400	24.8400	24.8400	24.8400	+13.166%	1	358	-49.114%
2026-02-19	21.9500	21.9500	21.9500	21.9500	-5.915%	1	358	-42.415%
2026-02-17	23.3300	23.3300	23.3300	23.3300	+4.105%	1	358	-45.821%
2026-02-05	22.4100	22.4100	22.4100	22.4100	+6.461%	1	358	-43.597%
2026-02-03	21.0500	21.0500	21.0500	21.0500	+2.036%	1	358	-39.952%
2026-01-30	20.6300	20.6300	20.6300	20.6300	-0.338%	1	358	-38.730%
2026-01-29	20.7000	20.7000	20.7000	20.7000	+4.704%	1	359	-38.937%
2026-01-26	19.7000	19.7700	19.7000	19.7700	-2.129%	12	359	-36.065%
2026-01-23	20.2000	20.2000	20.2000	20.2000	-0.542%	1	349	-37.426%
2026-01-21	20.6500	20.6500	20.3100	20.3100	+1.449%	2	349	-37.765%
2026-01-16	20.0200	20.0200	20.0200	20.0200	+1.162%	1	346	-36.863%
2026-01-12	19.7900	19.7900	19.7900	19.7900	-2.895%	1	346	-36.129%
2026-01-07	20.3700	20.3800	20.3700	20.3800	-2.207%	3	346	-37.978%
2026-01-05	20.8400	20.8400	20.8400	20.8400	+1.609%	5	348	-39.347%
2025-12-24	20.5100	20.5100	20.5100	20.5100	-2.473%	3	348	-38.372%
2025-12-22	21.2100	21.2100	21.0300	21.0300	-3.532%	8	348	-39.895%
2025-12-19	22.2000	22.2000	21.8000	21.8000	-9.091%	2	346	-42.018%
2025-12-17	23.9800	23.9800	23.9800	23.9800	+5.083%	3	346	-47.289%
2025-12-12	22.8200	22.8200	22.8200	22.8200	+0.973%	2	346	-44.610%
2025-12-10	22.6000	22.6000	22.6000	22.6000	-2.502%	1	348	-44.071%
2025-12-02	23.1800	23.1800	23.1800	23.1800	-9.488%	1	347	-45.470%
2025-11-24	25.6100	25.6100	25.6100	25.6100	-4.440%	13	347	-50.644%
2025-11-19	26.8000	26.8000	26.8000	26.8000	-1.289%	1	344	-52.836%
2025-11-18	27.1500	27.1500	27.1500	27.1500	+3.626%	1	345	-53.444%
2025-11-17	26.2000	26.2000	26.2000	26.2000	+5.475%	4	345	-51.756%
2025-11-14	24.8400	24.8400	24.8400	24.8400	-2.166%	1	345	-49.114%
2025-11-07	25.3900	25.3900	25.3900	25.3900	+8.089%	9	345	-50.217%
2025-11-05	23.4900	23.4900	23.4900	23.4900	-4.745%	1	336	-46.190%
2025-11-04	24.6600	24.6600	24.6600	24.6600	+5.295%	1	336	-48.743%
2025-11-03	23.3000	23.4200	23.3000	23.4200	-0.383%	9	336	-46.029%
2025-10-23	23.5100	23.5100	23.5100	23.5100	-11.583%	1	336	-46.236%
2025-10-10	26.7000	26.7000	26.5900	26.5900	+12.241%	2	336	-52.463%
2025-10-09	23.6700	23.6900	23.6700	23.6900	-0.378%	2	337	-46.644%
2025-10-07	23.7800	23.7800	23.7800	23.7800	+1.235%	5	337	-46.846%
2025-10-06	23.4800	23.4900	23.4800	23.4900	+0.815%	2	337	-46.190%
2025-10-02	23.5000	23.5000	23.3000	23.3000	-4.625%	16	341	-45.751%
2025-09-25	24.4300	24.4300	24.4300	24.4300	+5.758%	1	326	-48.260%
2025-09-18	23.1000	23.1000	23.1000	23.1000	-1.408%	8	326	-45.281%
2025-09-17	23.4300	23.4300	23.4300	23.4300	-3.182%	1	319	-46.052%
2025-09-09	24.2000	24.2000	24.2000	24.2000	-4.986%	10	319	-47.769%
2025-09-03	25.4700	25.4700	25.4700	25.4700	+2.371%	1	329	-50.373%
2025-08-29	24.8800	24.8800	24.8800	24.8800	+1.262%	6	322	-49.196%
2025-08-27	24.5700	24.5700	24.5700	24.5700	-1.838%	1	322	-48.555%
2025-08-26	25.0300	25.0300	25.0300	25.0300	+1.955%	10	322	-49.501%
2025-08-25	24.4700	24.5500	24.4700	24.5500	-4.549%	13	332	-48.513%
2025-08-19	25.7200	25.7200	25.7200	25.7200	-5.788%	10	327	-50.855%
2025-08-06	27.3000	27.3000	27.3000	27.3000	-1.515%	1	332	-53.700%
2025-08-05	27.2000	27.7200	27.2000	27.7200	-6.415%	2	332	-54.401%
2025-08-01	29.8100	29.8100	29.0000	29.6200	+13.356%	3	332	-57.326%
2025-07-29	25.3900	26.1300	25.3900	26.1300	-3.043%	12	333	-51.626%
2025-07-23	27.2200	27.2200	26.9500	26.9500	-3.750%	2	328	-53.098%
2025-07-22	28.0000	28.0000	28.0000	28.0000	-0.744%	1	328	-54.857%
2025-07-17	28.2100	28.2100	28.2100	28.2100	+2.470%	1	327	-55.193%
2025-07-10	28.0000	28.0000	27.5300	27.5300	-3.302%	12	327	-54.086%
2025-07-07	28.4700	28.4700	28.4700	28.4700	-5.005%	2	331	-55.602%
2025-07-02	29.9700	29.9700	29.9700	29.9700	-0.696%	2	331	-57.824%
2025-07-01	30.1800	30.1800	30.1800	30.1800	+1.106%	1	331	-58.118%
2025-06-30	29.8500	29.8500	29.8500	29.8500	-1.583%	1	331	-57.655%
2025-06-27	30.5500	30.5500	30.3300	30.3300	-1.237%	14	330	-58.325%
2025-06-26	31.3500	31.3500	30.7100	30.7100	-2.291%	49	334	-58.841%
2025-06-25	31.3200	31.8300	31.3200	31.4300	+0.032%	6	293	-59.784%
2025-06-24	32.1500	32.1500	31.4000	31.4200	-6.931%	23	288	-59.771%
2025-06-23	34.3500	34.3500	33.7600	33.7600	-3.735%	5	285	-62.559%
2025-06-20	35.0700	35.0700	35.0700	35.0700	+8.074%	4	281	-63.958%
2025-06-16	32.4500	32.4500	32.4500	32.4500	-6.780%	1	279	-61.048%
2025-06-13	33.2500	34.9300	33.2500	34.8100	+5.485%	14	278	-63.689%
2025-06-12	33.0000	33.0000	33.0000	33.0000	+2.199%	1	278	-61.697%
2025-06-09	32.8300	32.8600	32.2900	32.2900	-3.207%	4	279	-60.855%
2025-06-06	33.5400	33.5400	33.2500	33.3600	-1.882%	24	282	-62.110%
2025-06-04	34.0000	34.0000	34.0000	34.0000	-1.163%	1	282	-62.824%
2025-06-03	34.4000	34.4000	34.4000	34.4000	-2.550%	2	282	-63.256%
2025-05-28	35.3000	35.3000	35.3000	35.3000	+2.319%	1	282	-64.193%
2025-05-16	35.0000	35.1500	34.5000	34.5000	-3.604%	14	282	-63.362%
2025-05-14	35.7900	35.7900	35.7900	35.7900	-1.269%	1	285	-64.683%
2025-05-13	36.8000	36.8000	36.2500	36.2500	-7.099%	6	286	-65.131%
2025-05-12	38.8000	39.0200	38.8000	39.0200	-12.941%	6	287	-67.606%
2025-05-05	44.8200	44.8200	44.8200	44.8200	-2.544%	1	281	-71.798%
2025-05-01	46.1900	46.2000	45.9900	45.9900	-9.824%	4	282	-72.516%
2025-04-30	51.0000	51.0000	51.0000	51.0000	+7.368%	1	282	-75.216%
2025-04-28	47.5000	47.5000	47.5000	47.5000	-0.315%	1	281	-73.389%
2025-04-25	47.6500	47.6500	47.6500	47.6500	-3.484%	2	281	-73.473%
2025-04-24	51.7500	51.7500	49.3700	49.3700	-3.177%	5	282	-74.397%
2025-04-23	50.9900	50.9900	50.9900	50.9900	-20.811%	15	282	-75.211%
2025-04-21	60.8800	65.5400	60.8800	64.3900	+11.983%	10	282	-80.370%
2025-04-16	56.1000	57.5000	56.1000	57.5000	+10.386%	2	290	-78.017%
2025-04-15	52.0900	52.0900	52.0900	52.0900	-6.363%	1	291	-75.734%
2025-04-14	52.0200	55.6300	51.9700	55.6300	-1.155%	23	290	-77.278%
2025-04-11	56.6800	56.7300	56.2700	56.2800	-15.368%	76	279	-77.541%
2025-04-10	58.9300	66.5000	58.9300	66.5000	+33.000%	2	243	-80.992%
2025-04-09	56.8500	56.8500	50.0000	50.0000	-27.220%	13	242	-74.720%
2025-04-08	68.7000	68.7000	68.7000	68.7000	+13.817%	1	236	-81.601%
2025-04-07	57.6200	60.3600	57.6200	60.3600	-6.549%	2	237	-79.059%
2025-04-04	56.8000	65.0700	56.8000	64.5900	+28.129%	30	237	-80.430%
2025-04-03	49.6400	50.4100	49.1200	50.4100	+30.935%	7	236	-74.926%
2025-04-02	40.7500	40.7500	38.5000	38.5000	-6.440%	3	232	-67.169%
2025-04-01	42.0000	42.4500	41.0000	41.1500	-1.153%	7	231	-69.283%
2025-03-31	44.4300	44.4300	41.6200	41.6300	+18.066%	104	230	-69.637%
2025-03-25	35.2500	35.2600	35.2500	35.2600	-0.676%	3	267	-64.152%
2025-03-24	36.2500	36.7500	35.5000	35.5000	-9.230%	13	269	-64.394%
2025-03-20	39.1100	39.1100	39.1100	39.1100	+0.282%	18	263	-67.681%
2025-03-17	40.0000	40.0000	38.6000	39.0000	-10.898%	6	281	-67.590%
2025-03-13	43.8400	44.9200	43.7700	43.7700	+1.507%	109	203	-71.122%
2025-03-11	46.0000	46.0000	43.1200	43.1200	+2.593%	20	203	-70.686%
2025-03-10	42.3000	42.3000	41.5000	42.0300	+5.180%	16	203	-69.926%
2025-03-06	39.9300	39.9600	39.9300	39.9600	+8.000%	2	203	-68.368%
2025-03-04	38.5000	39.5200	37.0000	37.0000	+5.714%	9	201	-65.838%
2025-02-28	34.5000	35.0000	34.5000	35.0000	+1.302%	8	194	-63.886%
2025-02-27	34.3200	34.5500	34.3200	34.5500	+0.876%	2	191	-63.415%
2025-02-25	33.0000	34.2500	33.0000	34.2500	+6.202%	8	184	-63.095%
2025-02-24	30.7500	32.2500	30.7500	32.2500	+2.871%	6	184	-60.806%
2025-02-21	30.0000	31.7500	30.0000	31.3500	+4.814%	42	180	-59.681%
2025-02-20	28.9000	30.0000	28.9000	29.9100	+2.607%	17	182	-57.740%
2025-02-19	29.3000	29.3000	28.5000	29.1500	-1.186%	17	168	-56.638%
2025-02-18	29.3500	29.5000	29.3500	29.5000	-0.840%	2	166	-57.153%
2025-02-14	29.2500	29.7500	29.2500	29.7500	-2.235%	14	158	-57.513%
2025-02-12	30.4300	30.4300	30.4300	30.4300	-1.553%	1	158	-58.462%
2025-02-11	30.9100	30.9100	30.9100	30.9100	+0.130%	1	157	-59.107%
2025-02-10	30.8700	30.8800	30.8700	30.8700	-2.434%	15	156	-59.054%
2025-02-07	31.6600	31.6600	31.6400	31.6400	+1.802%	4	141	-60.051%
2025-02-05	31.0800	31.0800	31.0800	31.0800	-3.268%	1	139	-59.331%
2025-02-04	32.1300	32.1300	32.1300	32.1300	+6.886%	1	138	-60.660%
2025-01-31	30.3300	30.3300	30.0600	30.0600	-4.602%	4	137	-57.951%
2025-01-29	31.5100	31.5100	31.5100	31.5100	-2.264%	1	136	-59.886%
2025-01-27	32.2400	32.2400	32.2400	32.2400	+5.256%	1	135	-60.794%
2025-01-24	30.6300	30.6300	30.6300	30.6300	+1.491%	2	134	-58.733%
2025-01-22	30.2000	30.2500	30.1700	30.1800	-5.629%	116	134	-58.118%
2025-01-17	31.9800	31.9800	31.9800	31.9800	-2.441%	2	20	-60.475%
2025-01-15	32.7800	32.7800	32.7800	32.7800	-9.945%	1	20	-61.440%
2025-01-10	36.4000	36.4000	36.4000	36.4000	+13.466%	36	20	-65.275%
2025-01-06	32.0800	32.0800	32.0800	32.0800	-2.788%	1	2	-60.599%
2025-01-03	33.0000	33.0000	33.0000	33.0000	0.000%	2	1	-61.697%

.dark-mode .xg7GQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xg7GQk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P535SPY Dec 17 2027 535.00 Put (SPY271217P00535000)option OPRA

SPY20271217P535
SPY Dec 17 2027 535.00 Put (SPY271217P00535000)
option OPRA