Dark

SPY20271217P545
SPY Dec 17 2027 545.00 Put (SPY271217P00545000)
option OPRA

EOD

Jul 24, 2026

14.00-2.845%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	14.0000	14.0000	14.0000	14.0000	-2.845%	1	7,400	0.000%
2026-07-23	14.4100	14.4100	14.4100	14.4100	+6.978%	1	7,400	-2.845%
2026-07-22	13.4700	13.4700	13.4700	13.4700	-4.196%	118	7,399	+3.935%
2026-07-17	14.0600	14.0600	14.0600	14.0600	+5.397%	16	7,283	-0.427%
2026-07-14	13.3400	13.3400	13.3400	13.3400	+1.214%	2	7,268	+4.948%
2026-07-13	13.3100	13.3100	13.1800	13.1800	+0.457%	12	7,270	+6.222%
2026-07-10	13.1200	13.1200	13.1200	13.1200	-3.883%	1	7,264	+6.707%
2026-07-08	13.6500	13.6500	13.6500	13.6500	-2.221%	1	7,264	+2.564%
2026-07-02	13.2600	13.9600	13.2400	13.9600	+3.715%	4	7,262	+0.287%
2026-07-01	13.7300	13.7300	13.4600	13.4600	-3.165%	5,013	7,262	+4.012%
2026-06-30	13.9000	13.9000	13.9000	13.9000	-7.947%	2	2,285	+0.719%
2026-06-23	15.2500	15.2500	15.1000	15.1000	+8.244%	10	2,284	-7.285%
2026-06-22	13.9500	13.9500	13.9500	13.9500	-2.652%	6	2,279	+0.358%
2026-06-18	14.3300	14.3300	14.3300	14.3300	+1.129%	4	2,281	-2.303%
2026-06-16	14.1500	14.1700	14.1500	14.1700	-10.146%	7	2,281	-1.200%
2026-06-11	15.7700	15.7700	15.7700	15.7700	-6.520%	20	2,275	-11.224%
2026-06-10	16.8300	16.8700	16.8300	16.8700	+6.840%	60	2,295	-17.012%
2026-06-09	15.7900	15.7900	15.7900	15.7900	+3.203%	6	2,295	-11.336%
2026-06-08	15.1500	15.3000	15.1500	15.3000	+6.620%	585	2,295	-8.497%
2026-06-04	14.3500	14.3500	14.3500	14.3500	-0.692%	7	1,922	-2.439%
2026-06-03	14.3900	14.4500	14.3900	14.4500	+3.733%	7	1,929	-3.114%
2026-05-29	14.1000	14.1100	13.9300	13.9300	-11.274%	19	1,922	+0.503%
2026-05-21	15.8500	15.8500	15.7000	15.7000	-2.302%	20	1,923	-10.828%
2026-05-14	16.0700	16.0700	16.0700	16.0700	-3.945%	1	1,923	-12.881%
2026-05-12	16.6500	16.9500	16.6000	16.7300	+1.271%	48	1,923	-16.318%
2026-05-11	16.5200	16.5200	16.5200	16.5200	-1.549%	12	1,923	-15.254%
2026-05-07	16.7800	16.7800	16.7800	16.7800	-1.061%	20	1,904	-16.567%
2026-05-06	16.9600	16.9600	16.9600	16.9600	-2.529%	20	1,904	-17.453%
2026-05-05	17.4000	17.4000	17.4000	17.4000	-0.229%	3	1,904	-19.540%
2026-05-01	17.4100	17.4400	17.4100	17.4400	-6.638%	26	1,903	-19.725%
2026-04-29	18.8500	18.8500	18.6800	18.6800	-2.860%	10	1,903	-25.054%
2026-04-23	19.1500	19.3100	19.1500	19.2300	+1.157%	11	1,908	-27.197%
2026-04-22	19.0100	19.0100	19.0100	19.0100	-2.762%	8	1,910	-26.355%
2026-04-21	19.0500	19.5500	19.0500	19.5500	+1.558%	16	1,910	-28.389%
2026-04-20	19.1500	19.2500	19.0500	19.2500	+0.522%	14	1,922	-27.273%
2026-04-17	19.1500	19.1500	19.1500	19.1500	-4.202%	1	1,913	-26.893%
2026-04-16	20.1500	20.1700	19.9900	19.9900	-0.100%	40	1,912	-29.965%
2026-04-15	20.2100	20.2100	19.9600	20.0100	-9.865%	26	1,932	-30.035%
2026-04-09	22.2000	22.2000	22.2000	22.2000	-1.683%	12	1,906	-36.937%
2026-04-08	22.7300	22.7300	22.5800	22.5800	-29.016%	3	1,918	-37.998%
2026-03-30	31.8100	31.8100	31.8100	31.8100	+13.648%	1	1,917	-55.989%
2026-03-20	28.0300	28.0400	27.9900	27.9900	+4.324%	3	1,916	-49.982%
2026-03-13	26.8300	26.8300	26.8300	26.8300	+7.924%	8	1,915	-47.820%
2026-03-09	27.2900	27.2900	24.8600	24.8600	+3.670%	4	1,923	-43.685%
2026-03-05	23.9800	23.9800	23.9800	23.9800	+5.779%	7	1,931	-41.618%
2026-03-04	22.6700	22.6700	22.6700	22.6700	-5.895%	1	1,931	-38.244%
2026-03-03	26.1700	26.3900	24.0900	24.0900	-0.905%	4	1,931	-41.885%
2026-03-02	24.3100	24.3100	24.3100	24.3100	+4.245%	5	1,931	-42.411%
2026-02-27	23.3200	23.3200	23.3200	23.3200	+3.644%	3	1,926	-39.966%
2026-02-26	22.5000	22.5000	22.5000	22.5000	+1.626%	11	1,926	-37.778%
2026-02-25	22.2000	22.2000	22.1400	22.1400	-7.403%	12	1,929	-36.766%
2026-02-23	23.7200	23.9100	23.7200	23.9100	+3.866%	11	1,929	-41.447%
2026-02-20	23.0200	23.0200	23.0200	23.0200	-2.992%	1	1,920	-39.183%
2026-02-19	23.7300	23.7300	23.7300	23.7300	+2.240%	3	1,921	-41.003%
2026-02-18	23.2100	23.2100	23.2100	23.2100	+7.156%	13	1,924	-39.681%
2026-02-10	21.6600	21.6600	21.6600	21.6600	-3.476%	1	1,911	-35.365%
2026-02-09	22.4400	22.4400	22.4400	22.4400	-1.880%	1	1,912	-37.611%
2026-02-06	22.8700	22.8700	22.8700	22.8700	-5.885%	1	1,911	-38.784%
2026-02-05	24.0300	24.3000	24.0300	24.3000	+8.144%	16	1,910	-42.387%
2026-02-04	22.4700	22.4700	22.4700	22.4700	+1.080%	1	1,909	-37.695%
2026-02-03	22.2300	22.2300	22.2300	22.2300	+5.958%	1	1,909	-37.022%
2026-01-27	20.9800	20.9800	20.9800	20.9800	-1.224%	2	1,910	-33.270%
2026-01-22	21.2400	21.2400	21.2400	21.2400	-1.301%	1	1,912	-34.087%
2026-01-16	21.5200	21.5200	21.5200	21.5200	+2.281%	2	1,915	-34.944%
2026-01-12	21.0400	21.0400	21.0400	21.0400	-5.268%	3	1,915	-33.460%
2026-01-08	22.2100	22.2100	22.2100	22.2100	-3.013%	2	1,918	-36.965%
2025-12-31	22.9000	22.9000	22.9000	22.9000	+2.278%	1	1,920	-38.865%
2025-12-29	22.3900	22.3900	22.3900	22.3900	-4.723%	1	1,920	-37.472%
2025-12-19	23.4500	23.5000	23.3700	23.5000	-3.649%	37	1,920	-40.426%
2025-12-18	24.3900	24.3900	24.3900	24.3900	-4.949%	1	1,902	-42.599%
2025-12-17	24.7000	25.6600	24.7000	25.6600	+4.521%	8	1,901	-45.440%
2025-12-16	25.2800	25.2800	24.4200	24.5500	+2.935%	27	1,901	-42.974%
2025-12-10	23.8500	23.8500	23.8500	23.8500	-1.892%	31	1,875	-41.300%
2025-12-08	24.3100	24.3100	24.3100	24.3100	-0.410%	2	1,844	-42.411%
2025-12-03	24.6000	24.6000	24.4100	24.4100	-2.164%	21	1,844	-42.646%
2025-12-01	24.9500	24.9500	24.9500	24.9500	-0.280%	2	1,835	-43.888%
2025-11-28	25.1000	25.1000	25.0200	25.0200	-1.496%	2	1,833	-44.045%
2025-11-26	25.5900	25.5900	25.3800	25.4000	-3.970%	36	1,869	-44.882%
2025-11-25	26.4500	26.4500	26.4500	26.4500	-3.432%	1	1,869	-47.070%
2025-11-24	27.9000	27.9000	27.3900	27.3900	-10.197%	7	1,870	-48.886%
2025-11-20	31.1500	31.1500	30.5000	30.5000	+8.541%	5	1,877	-54.098%
2025-11-19	28.1000	28.1000	28.1000	28.1000	-4.226%	1	1,873	-50.178%
2025-11-18	29.3600	29.3600	29.0000	29.3400	+4.786%	5	1,874	-52.284%
2025-11-17	27.5000	28.7100	27.5000	28.0000	+4.987%	8	1,874	-50.000%
2025-11-14	26.6700	26.6700	26.6700	26.6700	+6.680%	9	1,869	-47.507%
2025-11-12	25.0200	25.0200	25.0000	25.0000	+0.160%	2	1,878	-44.000%
2025-11-10	25.4500	25.4500	24.9600	24.9600	-11.238%	10	1,877	-43.910%
2025-11-07	28.1700	28.1700	28.1200	28.1200	+4.341%	2	1,876	-50.213%
2025-11-06	26.9500	26.9500	26.9500	26.9500	+6.944%	1	1,877	-48.052%
2025-11-05	25.2000	25.2000	25.2000	25.2000	+0.279%	1	1,876	-44.444%
2025-11-03	24.1300	25.1300	24.1300	25.1300	+2.571%	11	1,865	-44.290%
2025-10-31	24.2500	24.5000	24.2500	24.5000	+2.211%	3	1,865	-42.857%
2025-10-30	23.9500	23.9700	23.9400	23.9700	+1.482%	6	1,862	-41.594%
2025-10-29	23.6200	23.6200	23.6200	23.6200	-0.840%	1	1,861	-40.728%
2025-10-28	23.3500	23.8200	23.3500	23.8200	+1.795%	12	1,861	-41.226%
2025-10-27	23.4000	23.4000	23.4000	23.4000	-2.905%	42	1,819	-40.171%
2025-10-24	24.1200	24.1800	24.1000	24.1000	-4.592%	9	1,819	-41.909%
2025-10-23	25.8000	25.8000	25.1700	25.2600	-0.669%	34	1,810	-44.576%
2025-10-20	26.0500	26.0500	25.3800	25.4300	-6.645%	387	1,833	-44.947%
2025-10-17	27.2400	27.2400	27.2400	27.2400	-6.872%	9	1,943	-48.605%
2025-10-16	26.8100	29.5200	26.8100	29.2500	+8.293%	18	1,934	-52.137%
2025-10-14	28.0800	28.2300	26.9000	27.0100	-0.369%	7	1,921	-48.167%
2025-10-13	27.1100	27.1100	27.1100	27.1100	-5.044%	1	1,921	-48.359%
2025-10-10	28.0500	28.7800	28.0500	28.5500	+12.668%	35	1,920	-50.963%
2025-10-07	25.3500	25.4000	25.3400	25.3400	+0.876%	3	1,910	-44.751%
2025-10-06	25.1200	25.1200	25.1200	25.1200	+0.400%	1	1,910	-44.268%
2025-10-03	25.0200	25.0200	25.0200	25.0200	+0.080%	1	1,910	-44.045%
2025-10-01	24.8800	25.0000	24.8800	25.0000	-1.922%	2	1,910	-44.000%
2025-09-30	25.4000	25.4900	25.4000	25.4900	+1.797%	2	1,909	-45.077%
2025-09-29	25.0400	25.0400	25.0400	25.0400	-3.395%	17	1,907	-44.089%
2025-09-25	26.0000	26.2000	25.9200	25.9200	+4.096%	10	1,890	-45.988%
2025-09-23	24.3000	24.9000	24.3000	24.9000	+2.175%	3	1,880	-43.775%
2025-09-22	24.3700	24.3700	24.3700	24.3700	-0.164%	2	1,879	-42.552%
2025-09-19	24.4100	24.4100	24.4100	24.4100	-1.174%	1	1,879	-42.646%
2025-09-18	24.3000	24.7000	24.3000	24.7000	+0.041%	8	1,878	-43.320%
2025-09-17	25.5800	26.0000	24.6900	24.6900	-2.450%	52	1,873	-43.297%
2025-09-16	25.2000	25.3100	25.2000	25.3100	+1.851%	16	1,821	-44.686%
2025-09-15	24.8500	24.8500	24.8500	24.8500	-0.838%	3	1,806	-43.662%
2025-09-12	25.0000	25.0600	25.0000	25.0600	-0.040%	3	1,803	-44.134%
2025-09-11	24.9700	25.0700	24.9700	25.0700	-3.391%	8	1,800	-44.156%
2025-09-10	25.9500	25.9500	25.9500	25.9500	-1.890%	1	1,800	-46.050%
2025-09-08	26.4100	26.4500	26.4100	26.4500	-2.218%	2	1,799	-47.070%
2025-09-05	25.7100	27.0500	25.7100	27.0500	-1.851%	4	1,797	-48.244%
2025-09-03	27.4600	27.5600	27.4600	27.5600	-0.505%	2	1,797	-49.202%
2025-09-02	28.5000	28.5000	27.7000	27.7000	+2.974%	4	1,795	-49.458%
2025-08-29	26.6900	26.9100	26.6900	26.9000	+3.781%	6	1,791	-47.955%
2025-08-28	26.2200	26.2200	25.9200	25.9200	-3.428%	11	1,791	-45.988%
2025-08-26	26.8400	26.8400	26.8400	26.8400	+1.976%	12	1,777	-47.839%
2025-08-25	26.4800	26.4800	26.3200	26.3200	+0.305%	25	1,777	-46.809%
2025-08-22	26.2400	26.2400	26.2400	26.2400	-2.454%	8	1,753	-46.646%
2025-08-18	26.9000	26.9000	26.9000	26.9000	-10.064%	1	1,753	-47.955%
2025-08-04	29.9100	29.9100	29.9100	29.9100	-5.378%	1	1,752	-53.193%
2025-08-01	31.6100	31.6100	31.6100	31.6100	+14.862%	1	1,752	-55.710%
2025-07-31	27.5200	27.5200	27.5200	27.5200	-1.538%	7	1,752	-49.128%
2025-07-24	27.9500	27.9500	27.9500	27.9500	-4.379%	7	1,759	-49.911%
2025-07-23	29.2300	29.2300	29.2300	29.2300	+0.447%	1	1,752	-52.104%
2025-07-21	29.1000	29.1000	29.1000	29.1000	-3.579%	2	1,752	-51.890%
2025-07-17	30.1800	30.1800	30.1800	30.1800	-0.198%	1	1,754	-53.612%
2025-07-16	30.2400	30.2400	30.2400	30.2400	+0.532%	1	1,753	-53.704%
2025-07-09	30.0000	30.0800	30.0000	30.0800	-2.622%	25	1,752	-53.457%
2025-07-08	30.8300	30.8900	30.8300	30.8900	+0.455%	2	1,733	-54.678%
2025-07-07	30.7500	30.7500	30.7500	30.7500	+2.159%	1	1,732	-54.472%
2025-07-03	30.1000	30.1000	30.1000	30.1000	-4.897%	5	1,732	-53.488%
2025-07-02	31.6500	31.6500	31.6500	31.6500	-1.186%	1	1,732	-55.766%
2025-07-01	32.2500	32.2500	32.0300	32.0300	-0.280%	10	1,739	-56.291%
2025-06-30	32.2500	32.2500	32.1200	32.1200	-0.925%	11	1,742	-56.413%
2025-06-27	32.4200	32.4200	32.4200	32.4200	-1.549%	5	1,741	-56.817%
2025-06-26	32.9000	32.9300	32.9000	32.9300	-2.861%	6	1,737	-57.486%
2025-06-24	33.9000	33.9000	33.9000	33.9000	-3.391%	6	1,740	-58.702%
2025-06-16	35.0900	35.0900	35.0900	35.0900	-0.171%	1	1,734	-60.103%
2025-06-12	34.9900	35.1500	34.9900	35.1500	+1.151%	44	1,734	-60.171%
2025-06-11	34.7500	34.7500	34.7500	34.7500	-1.418%	4	1,690	-59.712%
2025-06-10	34.9500	35.3100	34.9500	35.2500	-0.283%	6	1,690	-60.284%
2025-06-09	35.3500	35.3500	35.3500	35.3500	-0.282%	3	1,689	-60.396%
2025-06-06	35.4500	35.4500	35.4500	35.4500	-2.717%	6	1,689	-60.508%
2025-06-05	37.6000	37.6000	36.4400	36.4400	+1.166%	4	1,689	-61.581%
2025-06-04	36.5400	36.5400	36.0200	36.0200	-6.466%	2	1,691	-61.133%
2025-06-02	38.5100	38.5200	38.5100	38.5100	-1.835%	5	1,691	-63.646%
2025-05-30	39.7500	39.7500	39.2300	39.2300	+1.896%	24	1,691	-64.313%
2025-05-29	38.5000	38.5000	38.5000	38.5000	-0.926%	3	1,697	-63.636%
2025-05-27	38.8600	38.8600	38.8600	38.8600	-4.521%	1	1,694	-63.973%
2025-05-21	38.0500	40.7200	38.0500	40.7000	+6.712%	4	1,694	-65.602%
2025-05-15	38.1400	38.1400	38.1400	38.1400	-0.314%	5	1,694	-63.293%
2025-05-14	38.2600	38.2600	38.2600	38.2600	+0.183%	5	1,694	-63.408%
2025-05-13	39.9800	39.9800	37.7700	38.1900	-9.136%	12	1,694	-63.341%
2025-05-12	42.1300	42.2900	42.0300	42.0300	-11.702%	14	1,695	-66.690%
2025-05-08	47.6000	47.6000	47.6000	47.6000	-6.096%	6	1,685	-70.588%
2025-05-07	50.3500	50.6900	50.3500	50.6900	+5.494%	5	1,685	-72.381%
2025-05-05	48.0500	48.0500	48.0500	48.0500	-4.321%	1	1,686	-70.864%
2025-05-01	50.0400	50.2200	49.5800	50.2200	-8.757%	5	1,685	-72.123%
2025-04-30	55.0400	55.0400	55.0400	55.0400	+6.440%	1	1,682	-74.564%
2025-04-28	50.5500	51.7100	50.5500	51.7100	-0.596%	7	1,681	-72.926%
2025-04-25	53.0000	54.4500	51.9500	52.0200	-1.477%	50	1,681	-73.087%
2025-04-24	54.7600	54.7600	52.5800	52.8000	-10.539%	68	1,681	-73.485%
2025-04-23	56.8500	59.0200	54.6300	59.0200	-5.036%	7	1,669	-76.279%
2025-04-22	62.1500	62.1500	62.1500	62.1500	-6.004%	1,500	1,670	-77.474%
2025-04-21	66.1200	66.1200	66.1200	66.1200	+4.836%	1	171	-78.826%
2025-04-16	63.0700	63.0700	63.0700	63.0700	+13.435%	1	171	-77.802%
2025-04-15	55.6000	55.6000	55.6000	55.6000	-7.917%	1	170	-74.820%
2025-04-11	60.3800	60.3800	60.3800	60.3800	-8.847%	2	170	-76.814%
2025-04-10	60.6000	66.2400	60.6000	66.2400	+1.908%	2	170	-78.865%
2025-04-09	65.0000	65.0000	65.0000	65.0000	+2.378%	1	169	-78.462%
2025-04-08	60.8500	63.4900	60.8500	63.4900	-14.836%	2	169	-77.949%
2025-04-07	80.7500	81.0000	71.5000	74.5500	+11.635%	14	169	-81.221%
2025-04-04	62.6600	66.7800	62.6300	66.7800	+28.596%	10	164	-79.036%
2025-04-03	50.2500	53.5000	49.2200	51.9300	+18.076%	5	161	-73.041%
2025-04-02	43.9800	43.9800	43.9800	43.9800	-1.918%	2	159	-68.167%
2025-04-01	46.7200	46.7200	44.8400	44.8400	-6.427%	2	159	-68.778%
2025-03-31	49.2500	49.2500	47.9200	47.9200	+4.583%	101	158	-70.785%
2025-03-28	43.3600	45.8600	43.3600	45.8200	+18.429%	10	207	-69.446%
2025-03-24	39.3800	39.3800	38.6900	38.6900	-8.685%	7	204	-63.815%
2025-03-21	44.2600	44.2600	42.3700	42.3700	-0.188%	4	201	-66.958%
2025-03-20	42.4500	42.4500	42.4500	42.4500	+1.385%	17	201	-67.020%
2025-03-19	41.8700	41.8700	41.8700	41.8700	-6.748%	1	201	-66.563%
2025-03-18	44.9000	44.9000	44.9000	44.9000	+7.855%	1	202	-68.820%
2025-03-17	41.6300	41.6300	41.6300	41.6300	-11.876%	1	202	-66.370%
2025-03-13	47.2400	47.2500	47.2400	47.2400	+4.283%	100	103	-70.364%
2025-03-12	47.5700	47.5700	45.3000	45.3000	-6.328%	9	103	-69.095%
2025-03-11	48.3600	48.3600	48.3600	48.3600	+19.172%	1	103	-71.050%
2025-03-03	40.5800	40.5800	40.5800	40.5800	+17.965%	1	102	-65.500%
2025-02-26	34.4000	34.4000	34.4000	34.4000	+7.500%	50	101	-59.302%
2025-02-20	32.0000	32.0000	32.0000	32.0000	-0.249%	2	66	-56.250%
2025-02-13	32.0800	32.0800	32.0800	32.0800	-10.266%	3	62	-56.359%
2025-01-27	35.7500	35.7500	35.7500	35.7500	+11.649%	1	62	-60.839%
2025-01-23	31.8800	32.0200	31.8700	32.0200	-17.708%	41	61	-56.277%
2025-01-13	40.3000	40.3000	38.9100	38.9100	+1.012%	6	20	-64.020%
2025-01-10	39.5000	39.5000	38.5200	38.5200	+13.964%	40	21	-63.655%
2025-01-06	33.8000	33.8000	33.8000	33.8000	0.000%	1	1	-58.580%

.dark-mode .D4QX8C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4QX8C{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P545SPY Dec 17 2027 545.00 Put (SPY271217P00545000)option OPRA

SPY20271217P545
SPY Dec 17 2027 545.00 Put (SPY271217P00545000)
option OPRA