Dark

SPY20271217P555
SPY Dec 17 2027 555.00 Put (SPY271217P00555000)
option OPRA

EOD

Sep 4, 2026

9.76+0.722%(+0.07)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	9.6300	9.7600	9.6300	9.7600	+0.722%	22	1,189	0.000%
2026-09-03	9.6900	9.6900	9.6900	9.6900	-20.509%	46	1,189	+0.722%
2026-08-20	12.1900	12.1900	12.1900	12.1900	+3.922%	5	1,189	-19.934%
2026-08-12	11.7300	11.7300	11.7300	11.7300	+0.085%	1	1,184	-16.795%
2026-08-10	11.7200	11.7200	11.7200	11.7200	-1.180%	545	1,184	-16.724%
2026-08-07	11.8600	11.8600	11.8600	11.8600	0.000%	107	639	-17.707%
2026-08-06	11.8600	11.8600	11.8600	11.8600	-0.753%	49	532	-17.707%
2026-08-05	12.0100	12.0100	11.9500	11.9500	-1.565%	12	484	-18.326%
2026-08-04	12.4500	12.4500	12.1400	12.1400	-5.891%	21	496	-19.605%
2026-08-03	12.9000	12.9000	12.9000	12.9000	-17.042%	24	517	-24.341%
2026-07-23	15.3500	15.5500	15.3500	15.5500	+8.362%	17	541	-37.235%
2026-07-21	14.2900	14.3500	14.2900	14.3500	+1.918%	4	538	-31.986%
2026-07-15	14.0800	14.0800	14.0800	14.0800	+1.368%	2	536	-30.682%
2026-07-10	13.8900	13.8900	13.8900	13.8900	-7.523%	9	536	-29.734%
2026-07-02	15.0200	15.0200	15.0200	15.0200	+4.669%	3	539	-35.020%
2026-06-30	14.3100	14.3500	14.3100	14.3500	-3.820%	19	539	-31.986%
2026-06-29	14.9800	14.9800	14.9200	14.9200	-11.085%	6	544	-34.584%
2026-06-26	16.7800	16.7800	16.7800	16.7800	+4.418%	1	545	-41.836%
2026-06-25	16.0700	16.0700	16.0700	16.0700	-0.986%	2	545	-39.266%
2026-06-23	16.2300	16.2300	16.2300	16.2300	+8.417%	5	547	-39.864%
2026-06-16	14.9700	14.9700	14.9700	14.9700	-10.144%	1	547	-34.803%
2026-06-11	16.6600	16.6600	16.6600	16.6600	-8.057%	4	546	-41.417%
2026-06-10	18.1200	18.1200	18.1200	18.1200	+4.378%	3	550	-46.137%
2026-06-09	17.3600	17.3600	17.3600	17.3600	+0.930%	5	558	-43.779%
2026-06-05	17.2700	17.2700	17.2000	17.2000	+13.382%	9	558	-43.256%
2026-06-02	15.1700	15.1700	15.1700	15.1700	-0.329%	5	558	-35.662%
2026-05-28	15.3300	15.3300	15.2200	15.2200	-3.610%	13	553	-35.874%
2026-05-27	15.7900	15.7900	15.7900	15.7900	-1.127%	3	552	-38.189%
2026-05-22	15.9700	15.9700	15.9700	15.9700	-2.264%	2	555	-38.885%
2026-05-21	16.3400	16.3400	16.3400	16.3400	-5.110%	3	554	-40.269%
2026-05-15	17.2200	17.2200	17.2200	17.2200	+4.048%	2	554	-43.322%
2026-05-14	16.5500	16.5500	16.5500	16.5500	-6.073%	4	554	-41.027%
2026-05-11	17.6700	17.6700	17.6200	17.6200	-2.652%	2	554	-44.608%
2026-05-07	18.1000	18.1000	18.1000	18.1000	+1.857%	1	553	-46.077%
2026-05-06	18.0000	18.0000	17.7700	17.7700	-11.592%	2	552	-45.076%
2026-04-28	20.1000	20.1000	20.1000	20.1000	+1.362%	1	553	-51.443%
2026-04-27	19.8300	19.8300	19.8300	19.8300	-0.402%	1	552	-50.782%
2026-04-24	19.9600	19.9600	19.9100	19.9100	-2.162%	4	552	-50.979%
2026-04-22	20.3500	20.3500	20.3500	20.3500	-4.550%	1	555	-52.039%
2026-04-16	21.3200	21.3200	21.3200	21.3200	-1.977%	1	556	-54.221%
2026-04-15	21.7300	21.7500	21.7300	21.7500	-7.839%	11	557	-55.126%
2026-04-09	23.6000	23.8700	23.6000	23.6000	-3.791%	5	558	-58.644%
2026-04-08	24.5300	24.5300	24.5200	24.5300	-24.732%	4	559	-60.212%
2026-03-31	32.5900	32.5900	32.5900	32.5900	-0.458%	10	558	-70.052%
2026-03-27	32.7400	32.7400	32.7400	32.7400	+14.276%	2	559	-70.189%
2026-03-23	28.6500	28.6500	28.6500	28.6500	-7.011%	1	561	-65.934%
2026-03-19	30.8100	30.8100	30.8100	30.8100	+17.148%	1	561	-68.322%
2026-03-10	26.3000	26.3000	26.3000	26.3000	-7.166%	2	562	-62.890%
2026-03-09	28.3300	28.3300	28.3300	28.3300	+8.920%	2	564	-65.549%
2026-03-03	27.6900	27.6900	26.0100	26.0100	+10.072%	2	563	-62.476%
2026-02-10	23.6300	23.6300	23.6300	23.6300	-5.138%	4	564	-58.697%
2026-02-06	24.9100	24.9100	24.9100	24.9100	+3.232%	3	560	-60.819%
2026-02-03	24.1300	24.1300	24.1300	24.1300	+6.019%	2	557	-59.552%
2026-02-02	22.7600	22.7600	22.7600	22.7600	-0.611%	10	559	-57.118%
2026-01-28	22.8000	22.9000	22.8000	22.9000	+0.439%	3	559	-57.380%
2026-01-26	22.8000	22.8000	22.8000	22.8000	-0.654%	3	558	-57.193%
2026-01-22	22.9500	22.9500	22.9500	22.9500	-10.666%	1	558	-57.473%
2026-01-20	25.6900	25.6900	25.6900	25.6900	+11.405%	1	558	-62.009%
2026-01-15	22.9200	23.0600	22.7700	23.0600	-4.156%	9	557	-57.676%
2026-01-14	24.0600	24.0600	24.0600	24.0600	+3.395%	1	556	-59.435%
2026-01-13	23.2600	23.2700	23.2600	23.2700	+3.468%	17	556	-58.058%
2026-01-12	22.4900	22.4900	22.4900	22.4900	-0.881%	32	540	-56.603%
2026-01-09	22.5100	22.6900	22.5100	22.6900	-3.076%	39	540	-56.985%
2026-01-06	23.6500	23.6500	23.4100	23.4100	-4.799%	4	511	-58.308%
2026-01-02	24.5000	24.5900	24.5000	24.5900	+3.624%	4	510	-60.309%
2025-12-30	23.7600	23.7600	23.7300	23.7300	+0.253%	6	509	-58.871%
2025-12-29	23.6700	23.6700	23.6700	23.6700	-8.256%	1	513	-58.766%
2025-12-12	25.8000	25.8000	25.8000	25.8000	+2.871%	1	513	-62.171%
2025-12-11	25.0800	25.0800	25.0800	25.0800	-4.639%	1	514	-61.085%
2025-12-01	27.1000	27.1000	26.3000	26.3000	-1.498%	13	514	-62.890%
2025-11-28	26.7000	26.7000	26.7000	26.7000	-13.199%	9	525	-63.446%
2025-11-21	33.6000	33.7500	30.7600	30.7600	+14.948%	8	525	-68.270%
2025-11-10	26.8600	26.8600	26.7600	26.7600	-10.800%	8	529	-63.528%
2025-11-07	30.0000	30.0000	30.0000	30.0000	+4.022%	3	522	-67.467%
2025-11-06	28.8400	28.8400	28.8400	28.8400	+9.491%	1	522	-66.158%
2025-11-05	26.7800	26.8600	26.3400	26.3400	+0.534%	3	521	-62.946%
2025-10-31	26.3000	26.3000	26.2000	26.2000	+0.924%	7	521	-62.748%
2025-10-29	25.2000	25.9600	25.2000	25.9600	+3.716%	4	514	-62.404%
2025-10-28	25.0300	25.0300	25.0300	25.0300	+0.321%	4	518	-61.007%
2025-10-27	25.0300	25.0300	24.9500	24.9500	-8.103%	74	518	-60.882%
2025-10-21	27.1500	27.1500	27.1500	27.1500	-5.169%	1	518	-64.052%
2025-10-16	28.6300	28.6300	28.6300	28.6300	-2.287%	2	518	-65.910%
2025-10-10	30.2000	30.2000	29.3000	29.3000	+9.738%	3	518	-66.689%
2025-10-08	26.7000	26.7000	26.7000	26.7000	-0.112%	2	520	-63.446%
2025-09-26	27.3000	27.3000	26.7300	26.7300	-2.623%	2	520	-63.487%
2025-09-25	27.6500	27.6900	27.4500	27.4500	+0.256%	15	519	-64.444%
2025-09-24	27.4100	27.4100	27.3800	27.3800	+4.464%	16	518	-64.354%
2025-09-19	26.2500	26.3000	26.1900	26.2100	-2.238%	6	519	-62.762%
2025-09-15	26.6200	26.8100	26.6200	26.8100	-4.421%	16	520	-63.596%
2025-09-04	28.0500	28.0500	28.0500	28.0500	-2.536%	1	512	-65.205%
2025-08-26	28.7800	28.7800	28.7800	28.7800	+1.948%	11	512	-66.088%
2025-08-25	28.2300	28.2300	28.2300	28.2300	-6.461%	11	501	-65.427%
2025-08-21	30.3600	30.3600	30.1800	30.1800	-0.264%	2	490	-67.661%
2025-08-20	30.4500	30.4500	30.2600	30.2600	+2.126%	2	489	-67.746%
2025-08-19	29.6300	29.6300	29.6300	29.6300	+3.097%	1	488	-67.060%
2025-08-15	28.8200	28.8200	28.7400	28.7400	+0.384%	46	488	-66.040%
2025-08-14	28.7500	28.7500	28.6300	28.6300	-1.105%	2	442	-65.910%
2025-08-12	28.8000	28.9500	28.8000	28.9500	-3.080%	3	441	-66.287%
2025-08-11	29.8700	29.8700	29.8700	29.8700	-0.599%	1	440	-67.325%
2025-08-08	30.2000	30.2000	30.0500	30.0500	-4.633%	3	440	-67.521%
2025-08-07	31.0100	31.5100	31.0100	31.5100	+2.638%	2	439	-69.026%
2025-08-06	31.3600	31.3600	30.6400	30.7000	-3.155%	5	439	-68.208%
2025-08-05	31.5000	31.7000	31.5000	31.7000	+1.278%	2	436	-69.211%
2025-08-04	31.8800	31.8800	31.3000	31.3000	-8.506%	3	434	-68.818%
2025-08-01	32.7500	34.2400	31.7200	34.2100	+12.607%	226	436	-71.470%
2025-07-30	30.3800	30.3800	30.3800	30.3800	+1.233%	1	476	-67.874%
2025-07-29	29.8700	30.1100	29.8300	30.0100	+1.798%	18	476	-67.478%
2025-07-28	29.4800	29.4800	29.4800	29.4800	+0.034%	1	483	-66.893%
2025-07-25	29.4700	29.4700	29.4700	29.4700	-1.174%	70	484	-66.882%
2025-07-24	29.9200	29.9200	29.8100	29.8200	-2.101%	5	414	-67.270%
2025-07-23	30.4600	30.4600	30.4600	30.4600	-4.214%	1	416	-67.958%
2025-07-22	31.7900	31.8000	31.7800	31.8000	+1.565%	10	416	-69.308%
2025-07-21	30.9800	31.3200	30.9800	31.3100	-8.770%	404	421	-68.828%
2025-07-16	34.3200	34.3200	34.3200	34.3200	+6.386%	7	243	-71.562%
2025-07-14	32.3000	32.3000	32.2600	32.2600	+1.831%	6	243	-69.746%
2025-07-10	31.7800	31.7800	31.6800	31.6800	-3.825%	2	242	-69.192%
2025-07-08	33.1500	33.1500	32.9400	32.9400	+2.905%	2	242	-70.370%
2025-07-03	32.4000	32.4000	32.0100	32.0100	-5.436%	2	242	-69.510%
2025-07-02	33.8500	33.8500	33.8500	33.8500	-1.456%	1	242	-71.167%
2025-07-01	34.6500	34.6500	34.3500	34.3500	-0.723%	7	276	-71.587%
2025-06-30	34.8900	34.8900	34.6000	34.6000	-0.746%	4	272	-71.792%
2025-06-27	34.8600	34.8600	34.8600	34.8600	-1.525%	1	269	-72.002%
2025-06-26	35.4000	35.4000	35.4000	35.4000	-9.207%	2	269	-72.429%
2025-06-23	39.1300	39.1300	38.9900	38.9900	-3.034%	11	267	-74.968%
2025-06-13	38.8500	40.2100	38.2600	40.2100	+6.913%	18	260	-75.727%
2025-06-10	37.6000	37.6100	37.6000	37.6100	-1.390%	2	260	-74.049%
2025-06-09	38.0500	38.1400	38.0500	38.1400	-3.247%	3	259	-74.410%
2025-06-04	39.4200	39.4200	39.4200	39.4200	-3.642%	100	356	-75.241%
2025-06-02	41.1100	41.1800	40.9100	40.9100	-12.641%	8	356	-76.143%
2025-05-23	46.8300	46.8300	46.8300	46.8300	+9.085%	2	360	-79.159%
2025-05-22	42.9300	42.9300	42.9300	42.9300	+4.123%	1	360	-77.265%
2025-05-21	41.2300	41.2300	41.2300	41.2300	+2.460%	2	360	-76.328%
2025-05-20	40.1600	40.2400	40.1600	40.2400	+1.284%	4	360	-75.746%
2025-05-16	39.9000	39.9000	39.7300	39.7300	-3.121%	4	364	-75.434%
2025-05-15	42.1800	42.1800	40.9900	41.0100	-1.038%	24	365	-76.201%
2025-05-14	41.1800	41.6100	41.1400	41.4400	+0.290%	29	370	-76.448%
2025-05-13	41.4100	41.4100	41.3200	41.3200	-8.035%	26	370	-76.379%
2025-05-12	44.7200	44.9300	44.7200	44.9300	-12.622%	6	379	-78.277%
2025-05-09	51.4200	51.4200	51.4200	51.4200	+1.081%	2	380	-81.019%
2025-05-08	50.3600	50.8700	50.2800	50.8700	-5.831%	8	379	-80.814%
2025-05-07	54.5200	54.5200	54.0200	54.0200	-0.424%	3	372	-81.933%
2025-05-06	54.3400	54.3400	54.2500	54.2500	+4.528%	5	372	-82.009%
2025-05-02	50.6600	51.9000	50.6600	51.9000	-4.561%	16	367	-81.195%
2025-05-01	53.1200	54.3800	53.1200	54.3800	-4.630%	11	372	-82.052%
2025-04-30	60.4000	60.4000	57.0200	57.0200	+3.616%	11	378	-82.883%
2025-04-29	55.0300	55.0300	55.0300	55.0300	-1.025%	10	381	-82.264%
2025-04-28	55.7200	55.7200	55.6000	55.6000	-0.537%	3	371	-82.446%
2025-04-25	56.6800	56.6800	55.9000	55.9000	-2.511%	28	369	-82.540%
2025-04-24	58.8500	58.9400	57.2900	57.3400	-2.912%	36	362	-82.979%
2025-04-23	59.0600	59.0600	59.0600	59.0600	-21.982%	1	345	-83.474%
2025-04-21	75.7000	75.7000	75.7000	75.7000	+11.324%	2	346	-87.107%
2025-04-17	68.0000	68.0000	68.0000	68.0000	-0.672%	1	345	-85.647%
2025-04-16	68.4600	68.4600	68.4600	68.4600	+4.519%	1	345	-85.743%
2025-04-11	65.5000	65.5000	65.5000	65.5000	-4.893%	4	344	-85.099%
2025-04-10	68.8700	68.8700	68.8700	68.8700	-16.521%	10	344	-85.828%
2025-04-09	82.0000	83.7000	81.1900	82.5000	+3.125%	20	334	-88.170%
2025-04-08	80.6500	80.6500	80.0000	80.0000	-3.614%	2	347	-87.800%
2025-04-07	83.0000	83.0000	83.0000	83.0000	+10.109%	1	345	-88.241%
2025-04-04	71.1100	79.0000	71.1100	75.3800	+29.966%	34	344	-87.052%
2025-04-03	57.2200	58.0000	54.8500	58.0000	+22.157%	13	329	-83.172%
2025-04-02	47.4800	47.4800	47.4800	47.4800	-4.467%	2	332	-79.444%
2025-04-01	48.3000	49.7000	47.9500	49.7000	+2.707%	4	332	-80.362%
2025-03-31	51.2400	51.2400	48.3900	48.3900	-2.104%	6	331	-79.831%
2025-03-28	47.3200	49.4700	47.3200	49.4300	+14.607%	88	330	-80.255%
2025-03-26	42.2400	43.1300	42.2400	43.1300	+1.363%	12	306	-77.371%
2025-03-24	42.9000	42.9000	42.5500	42.5500	-8.808%	3	306	-77.062%
2025-03-21	46.3900	46.6600	46.3900	46.6600	+2.101%	4	307	-79.083%
2025-03-20	45.7000	45.7000	45.7000	45.7000	+2.489%	34	307	-78.643%
2025-03-19	44.5900	44.5900	44.5900	44.5900	-0.602%	7	341	-78.112%
2025-03-17	46.1800	46.1800	44.8600	44.8600	-6.813%	7	341	-78.243%
2025-03-14	49.7000	49.7000	47.5100	48.1400	-7.066%	8	335	-79.726%
2025-03-13	49.6500	51.8000	49.3700	51.8000	+5.499%	11	336	-81.158%
2025-03-12	51.9900	51.9900	48.0300	49.1000	-3.270%	116	336	-80.122%
2025-03-11	50.8000	53.7100	50.7600	50.7600	+1.156%	21	330	-80.772%
2025-03-10	50.9800	50.9800	50.1800	50.1800	+11.809%	16	330	-80.550%
2025-03-07	47.4200	47.4200	44.3400	44.8800	-3.691%	204	328	-78.253%
2025-03-06	46.6000	46.6000	46.6000	46.6000	+1.947%	1	230	-79.056%
2025-03-05	45.7100	45.7100	45.7100	45.7100	-2.246%	1	230	-78.648%
2025-03-04	45.3000	46.7600	44.7200	46.7600	+17.134%	5	230	-79.127%
2025-02-27	39.9200	39.9200	39.9200	39.9200	+10.704%	1	229	-75.551%
2025-02-21	34.8400	36.0600	34.8400	36.0600	+7.321%	10	228	-72.934%
2025-02-19	33.6000	33.6000	33.6000	33.6000	-1.639%	1	231	-70.952%
2025-02-14	34.2600	34.2600	34.1600	34.1600	+0.176%	16	226	-71.429%
2025-02-13	34.1000	34.1000	34.1000	34.1000	-3.672%	2	226	-71.378%
2025-02-10	35.9800	35.9800	35.4000	35.4000	-1.007%	4	224	-72.429%
2025-02-06	35.7600	35.7600	35.7600	35.7600	-5.121%	1	220	-72.707%
2025-02-03	37.6900	37.6900	37.6900	37.6900	+4.087%	20	219	-74.105%
2025-01-28	36.2100	36.2100	36.2100	36.2100	+3.457%	5	199	-73.046%
2025-01-22	35.0000	35.0000	35.0000	35.0000	-5.635%	30	194	-72.114%
2025-01-17	37.5500	37.5500	36.9800	37.0900	-11.711%	260	34	-73.686%
2025-01-10	41.4200	42.0100	41.4200	42.0100	0.000%	68	34	-76.767%

.dark-mode .dCtfx2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dCtfx2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P555SPY Dec 17 2027 555.00 Put (SPY271217P00555000)option OPRA

SPY20271217P555
SPY Dec 17 2027 555.00 Put (SPY271217P00555000)
option OPRA