Dark

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

EOD

Jul 23, 2026

15.55+8.362%(+1.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.3500	15.5500	15.3500	15.5500	+8.362%	17	541	0.000%
2026-07-21	14.2900	14.3500	14.2900	14.3500	+1.918%	4	538	+8.362%
2026-07-15	14.0800	14.0800	14.0800	14.0800	+1.368%	2	536	+10.440%
2026-07-10	13.8900	13.8900	13.8900	13.8900	-7.523%	9	536	+11.951%
2026-07-02	15.0200	15.0200	15.0200	15.0200	+4.669%	3	539	+3.529%
2026-06-30	14.3100	14.3500	14.3100	14.3500	-3.820%	19	539	+8.362%
2026-06-29	14.9800	14.9800	14.9200	14.9200	-11.085%	6	544	+4.223%
2026-06-26	16.7800	16.7800	16.7800	16.7800	+4.418%	1	545	-7.330%
2026-06-25	16.0700	16.0700	16.0700	16.0700	-0.986%	2	545	-3.236%
2026-06-23	16.2300	16.2300	16.2300	16.2300	+8.417%	5	547	-4.190%
2026-06-16	14.9700	14.9700	14.9700	14.9700	-10.144%	1	547	+3.874%
2026-06-11	16.6600	16.6600	16.6600	16.6600	-8.057%	4	546	-6.663%
2026-06-10	18.1200	18.1200	18.1200	18.1200	+4.378%	3	550	-14.183%
2026-06-09	17.3600	17.3600	17.3600	17.3600	+0.930%	5	558	-10.426%
2026-06-05	17.2700	17.2700	17.2000	17.2000	+13.382%	9	558	-9.593%
2026-06-02	15.1700	15.1700	15.1700	15.1700	-0.329%	5	558	+2.505%
2026-05-28	15.3300	15.3300	15.2200	15.2200	-3.610%	13	553	+2.168%
2026-05-27	15.7900	15.7900	15.7900	15.7900	-1.127%	3	552	-1.520%
2026-05-22	15.9700	15.9700	15.9700	15.9700	-2.264%	2	555	-2.630%
2026-05-21	16.3400	16.3400	16.3400	16.3400	-5.110%	3	554	-4.835%
2026-05-15	17.2200	17.2200	17.2200	17.2200	+4.048%	2	554	-9.698%
2026-05-14	16.5500	16.5500	16.5500	16.5500	-6.073%	4	554	-6.042%
2026-05-11	17.6700	17.6700	17.6200	17.6200	-2.652%	2	554	-11.748%
2026-05-07	18.1000	18.1000	18.1000	18.1000	+1.857%	1	553	-14.088%
2026-05-06	18.0000	18.0000	17.7700	17.7700	-11.592%	2	552	-12.493%
2026-04-28	20.1000	20.1000	20.1000	20.1000	+1.362%	1	553	-22.637%
2026-04-27	19.8300	19.8300	19.8300	19.8300	-0.402%	1	552	-21.583%
2026-04-24	19.9600	19.9600	19.9100	19.9100	-2.162%	4	552	-21.899%
2026-04-22	20.3500	20.3500	20.3500	20.3500	-4.550%	1	555	-23.587%
2026-04-16	21.3200	21.3200	21.3200	21.3200	-1.977%	1	556	-27.064%
2026-04-15	21.7300	21.7500	21.7300	21.7500	-7.839%	11	557	-28.506%
2026-04-09	23.6000	23.8700	23.6000	23.6000	-3.791%	5	558	-34.110%
2026-04-08	24.5300	24.5300	24.5200	24.5300	-24.732%	4	559	-36.608%
2026-03-31	32.5900	32.5900	32.5900	32.5900	-0.458%	10	558	-52.286%
2026-03-27	32.7400	32.7400	32.7400	32.7400	+14.276%	2	559	-52.505%
2026-03-23	28.6500	28.6500	28.6500	28.6500	-7.011%	1	561	-45.724%
2026-03-19	30.8100	30.8100	30.8100	30.8100	+17.148%	1	561	-49.529%
2026-03-10	26.3000	26.3000	26.3000	26.3000	-7.166%	2	562	-40.875%
2026-03-09	28.3300	28.3300	28.3300	28.3300	+8.920%	2	564	-45.111%
2026-03-03	27.6900	27.6900	26.0100	26.0100	+10.072%	2	563	-40.215%
2026-02-10	23.6300	23.6300	23.6300	23.6300	-5.138%	4	564	-34.194%
2026-02-06	24.9100	24.9100	24.9100	24.9100	+3.232%	3	560	-37.575%
2026-02-03	24.1300	24.1300	24.1300	24.1300	+6.019%	2	557	-35.557%
2026-02-02	22.7600	22.7600	22.7600	22.7600	-0.611%	10	559	-31.678%
2026-01-28	22.8000	22.9000	22.8000	22.9000	+0.439%	3	559	-32.096%
2026-01-26	22.8000	22.8000	22.8000	22.8000	-0.654%	3	558	-31.798%
2026-01-22	22.9500	22.9500	22.9500	22.9500	-10.666%	1	558	-32.244%
2026-01-20	25.6900	25.6900	25.6900	25.6900	+11.405%	1	558	-39.471%
2026-01-15	22.9200	23.0600	22.7700	23.0600	-4.156%	9	557	-32.567%
2026-01-14	24.0600	24.0600	24.0600	24.0600	+3.395%	1	556	-35.370%
2026-01-13	23.2600	23.2700	23.2600	23.2700	+3.468%	17	556	-33.176%
2026-01-12	22.4900	22.4900	22.4900	22.4900	-0.881%	32	540	-30.858%
2026-01-09	22.5100	22.6900	22.5100	22.6900	-3.076%	39	540	-31.468%
2026-01-06	23.6500	23.6500	23.4100	23.4100	-4.799%	4	511	-33.575%
2026-01-02	24.5000	24.5900	24.5000	24.5900	+3.624%	4	510	-36.763%
2025-12-30	23.7600	23.7600	23.7300	23.7300	+0.253%	6	509	-34.471%
2025-12-29	23.6700	23.6700	23.6700	23.6700	-8.256%	1	513	-34.305%
2025-12-12	25.8000	25.8000	25.8000	25.8000	+2.871%	1	513	-39.729%
2025-12-11	25.0800	25.0800	25.0800	25.0800	-4.639%	1	514	-37.998%
2025-12-01	27.1000	27.1000	26.3000	26.3000	-1.498%	13	514	-40.875%
2025-11-28	26.7000	26.7000	26.7000	26.7000	-13.199%	9	525	-41.760%
2025-11-21	33.6000	33.7500	30.7600	30.7600	+14.948%	8	525	-49.447%
2025-11-10	26.8600	26.8600	26.7600	26.7600	-10.800%	8	529	-41.891%
2025-11-07	30.0000	30.0000	30.0000	30.0000	+4.022%	3	522	-48.167%
2025-11-06	28.8400	28.8400	28.8400	28.8400	+9.491%	1	522	-46.082%
2025-11-05	26.7800	26.8600	26.3400	26.3400	+0.534%	3	521	-40.964%
2025-10-31	26.3000	26.3000	26.2000	26.2000	+0.924%	7	521	-40.649%
2025-10-29	25.2000	25.9600	25.2000	25.9600	+3.716%	4	514	-40.100%
2025-10-28	25.0300	25.0300	25.0300	25.0300	+0.321%	4	518	-37.875%
2025-10-27	25.0300	25.0300	24.9500	24.9500	-8.103%	74	518	-37.675%
2025-10-21	27.1500	27.1500	27.1500	27.1500	-5.169%	1	518	-42.726%
2025-10-16	28.6300	28.6300	28.6300	28.6300	-2.287%	2	518	-45.686%
2025-10-10	30.2000	30.2000	29.3000	29.3000	+9.738%	3	518	-46.928%
2025-10-08	26.7000	26.7000	26.7000	26.7000	-0.112%	2	520	-41.760%
2025-09-26	27.3000	27.3000	26.7300	26.7300	-2.623%	2	520	-41.826%
2025-09-25	27.6500	27.6900	27.4500	27.4500	+0.256%	15	519	-43.352%
2025-09-24	27.4100	27.4100	27.3800	27.3800	+4.464%	16	518	-43.207%
2025-09-19	26.2500	26.3000	26.1900	26.2100	-2.238%	6	519	-40.671%
2025-09-15	26.6200	26.8100	26.6200	26.8100	-4.421%	16	520	-41.999%
2025-09-04	28.0500	28.0500	28.0500	28.0500	-2.536%	1	512	-44.563%
2025-08-26	28.7800	28.7800	28.7800	28.7800	+1.948%	11	512	-45.969%
2025-08-25	28.2300	28.2300	28.2300	28.2300	-6.461%	11	501	-44.917%
2025-08-21	30.3600	30.3600	30.1800	30.1800	-0.264%	2	490	-48.476%
2025-08-20	30.4500	30.4500	30.2600	30.2600	+2.126%	2	489	-48.612%
2025-08-19	29.6300	29.6300	29.6300	29.6300	+3.097%	1	488	-47.519%
2025-08-15	28.8200	28.8200	28.7400	28.7400	+0.384%	46	488	-45.894%
2025-08-14	28.7500	28.7500	28.6300	28.6300	-1.105%	2	442	-45.686%
2025-08-12	28.8000	28.9500	28.8000	28.9500	-3.080%	3	441	-46.287%
2025-08-11	29.8700	29.8700	29.8700	29.8700	-0.599%	1	440	-47.941%
2025-08-08	30.2000	30.2000	30.0500	30.0500	-4.633%	3	440	-48.253%
2025-08-07	31.0100	31.5100	31.0100	31.5100	+2.638%	2	439	-50.651%
2025-08-06	31.3600	31.3600	30.6400	30.7000	-3.155%	5	439	-49.349%
2025-08-05	31.5000	31.7000	31.5000	31.7000	+1.278%	2	436	-50.946%
2025-08-04	31.8800	31.8800	31.3000	31.3000	-8.506%	3	434	-50.319%
2025-08-01	32.7500	34.2400	31.7200	34.2100	+12.607%	226	436	-54.545%
2025-07-30	30.3800	30.3800	30.3800	30.3800	+1.233%	1	476	-48.815%
2025-07-29	29.8700	30.1100	29.8300	30.0100	+1.798%	18	476	-48.184%
2025-07-28	29.4800	29.4800	29.4800	29.4800	+0.034%	1	483	-47.252%
2025-07-25	29.4700	29.4700	29.4700	29.4700	-1.174%	70	484	-47.234%
2025-07-24	29.9200	29.9200	29.8100	29.8200	-2.101%	5	414	-47.854%
2025-07-23	30.4600	30.4600	30.4600	30.4600	-4.214%	1	416	-48.949%
2025-07-22	31.7900	31.8000	31.7800	31.8000	+1.565%	10	416	-51.101%
2025-07-21	30.9800	31.3200	30.9800	31.3100	-8.770%	404	421	-50.335%
2025-07-16	34.3200	34.3200	34.3200	34.3200	+6.386%	7	243	-54.691%
2025-07-14	32.3000	32.3000	32.2600	32.2600	+1.831%	6	243	-51.798%
2025-07-10	31.7800	31.7800	31.6800	31.6800	-3.825%	2	242	-50.915%
2025-07-08	33.1500	33.1500	32.9400	32.9400	+2.905%	2	242	-52.793%
2025-07-03	32.4000	32.4000	32.0100	32.0100	-5.436%	2	242	-51.421%
2025-07-02	33.8500	33.8500	33.8500	33.8500	-1.456%	1	242	-54.062%
2025-07-01	34.6500	34.6500	34.3500	34.3500	-0.723%	7	276	-54.731%
2025-06-30	34.8900	34.8900	34.6000	34.6000	-0.746%	4	272	-55.058%
2025-06-27	34.8600	34.8600	34.8600	34.8600	-1.525%	1	269	-55.393%
2025-06-26	35.4000	35.4000	35.4000	35.4000	-9.207%	2	269	-56.073%
2025-06-23	39.1300	39.1300	38.9900	38.9900	-3.034%	11	267	-60.118%
2025-06-13	38.8500	40.2100	38.2600	40.2100	+6.913%	18	260	-61.328%
2025-06-10	37.6000	37.6100	37.6000	37.6100	-1.390%	2	260	-58.655%
2025-06-09	38.0500	38.1400	38.0500	38.1400	-3.247%	3	259	-59.229%
2025-06-04	39.4200	39.4200	39.4200	39.4200	-3.642%	100	356	-60.553%
2025-06-02	41.1100	41.1800	40.9100	40.9100	-12.641%	8	356	-61.990%
2025-05-23	46.8300	46.8300	46.8300	46.8300	+9.085%	2	360	-66.795%
2025-05-22	42.9300	42.9300	42.9300	42.9300	+4.123%	1	360	-63.778%
2025-05-21	41.2300	41.2300	41.2300	41.2300	+2.460%	2	360	-62.285%
2025-05-20	40.1600	40.2400	40.1600	40.2400	+1.284%	4	360	-61.357%
2025-05-16	39.9000	39.9000	39.7300	39.7300	-3.121%	4	364	-60.861%
2025-05-15	42.1800	42.1800	40.9900	41.0100	-1.038%	24	365	-62.082%
2025-05-14	41.1800	41.6100	41.1400	41.4400	+0.290%	29	370	-62.476%
2025-05-13	41.4100	41.4100	41.3200	41.3200	-8.035%	26	370	-62.367%
2025-05-12	44.7200	44.9300	44.7200	44.9300	-12.622%	6	379	-65.391%
2025-05-09	51.4200	51.4200	51.4200	51.4200	+1.081%	2	380	-69.759%
2025-05-08	50.3600	50.8700	50.2800	50.8700	-5.831%	8	379	-69.432%
2025-05-07	54.5200	54.5200	54.0200	54.0200	-0.424%	3	372	-71.214%
2025-05-06	54.3400	54.3400	54.2500	54.2500	+4.528%	5	372	-71.336%
2025-05-02	50.6600	51.9000	50.6600	51.9000	-4.561%	16	367	-70.039%
2025-05-01	53.1200	54.3800	53.1200	54.3800	-4.630%	11	372	-71.405%
2025-04-30	60.4000	60.4000	57.0200	57.0200	+3.616%	11	378	-72.729%
2025-04-29	55.0300	55.0300	55.0300	55.0300	-1.025%	10	381	-71.743%
2025-04-28	55.7200	55.7200	55.6000	55.6000	-0.537%	3	371	-72.032%
2025-04-25	56.6800	56.6800	55.9000	55.9000	-2.511%	28	369	-72.182%
2025-04-24	58.8500	58.9400	57.2900	57.3400	-2.912%	36	362	-72.881%
2025-04-23	59.0600	59.0600	59.0600	59.0600	-21.982%	1	345	-73.671%
2025-04-21	75.7000	75.7000	75.7000	75.7000	+11.324%	2	346	-79.458%
2025-04-17	68.0000	68.0000	68.0000	68.0000	-0.672%	1	345	-77.132%
2025-04-16	68.4600	68.4600	68.4600	68.4600	+4.519%	1	345	-77.286%
2025-04-11	65.5000	65.5000	65.5000	65.5000	-4.893%	4	344	-76.260%
2025-04-10	68.8700	68.8700	68.8700	68.8700	-16.521%	10	344	-77.421%
2025-04-09	82.0000	83.7000	81.1900	82.5000	+3.125%	20	334	-81.152%
2025-04-08	80.6500	80.6500	80.0000	80.0000	-3.614%	2	347	-80.563%
2025-04-07	83.0000	83.0000	83.0000	83.0000	+10.109%	1	345	-81.265%
2025-04-04	71.1100	79.0000	71.1100	75.3800	+29.966%	34	344	-79.371%
2025-04-03	57.2200	58.0000	54.8500	58.0000	+22.157%	13	329	-73.190%
2025-04-02	47.4800	47.4800	47.4800	47.4800	-4.467%	2	332	-67.249%
2025-04-01	48.3000	49.7000	47.9500	49.7000	+2.707%	4	332	-68.712%
2025-03-31	51.2400	51.2400	48.3900	48.3900	-2.104%	6	331	-67.865%
2025-03-28	47.3200	49.4700	47.3200	49.4300	+14.607%	88	330	-68.541%
2025-03-26	42.2400	43.1300	42.2400	43.1300	+1.363%	12	306	-63.946%
2025-03-24	42.9000	42.9000	42.5500	42.5500	-8.808%	3	306	-63.455%
2025-03-21	46.3900	46.6600	46.3900	46.6600	+2.101%	4	307	-66.674%
2025-03-20	45.7000	45.7000	45.7000	45.7000	+2.489%	34	307	-65.974%
2025-03-19	44.5900	44.5900	44.5900	44.5900	-0.602%	7	341	-65.127%
2025-03-17	46.1800	46.1800	44.8600	44.8600	-6.813%	7	341	-65.337%
2025-03-14	49.7000	49.7000	47.5100	48.1400	-7.066%	8	335	-67.698%
2025-03-13	49.6500	51.8000	49.3700	51.8000	+5.499%	11	336	-69.981%
2025-03-12	51.9900	51.9900	48.0300	49.1000	-3.270%	116	336	-68.330%
2025-03-11	50.8000	53.7100	50.7600	50.7600	+1.156%	21	330	-69.366%
2025-03-10	50.9800	50.9800	50.1800	50.1800	+11.809%	16	330	-69.012%
2025-03-07	47.4200	47.4200	44.3400	44.8800	-3.691%	204	328	-65.352%
2025-03-06	46.6000	46.6000	46.6000	46.6000	+1.947%	1	230	-66.631%
2025-03-05	45.7100	45.7100	45.7100	45.7100	-2.246%	1	230	-65.981%
2025-03-04	45.3000	46.7600	44.7200	46.7600	+17.134%	5	230	-66.745%
2025-02-27	39.9200	39.9200	39.9200	39.9200	+10.704%	1	229	-61.047%
2025-02-21	34.8400	36.0600	34.8400	36.0600	+7.321%	10	228	-56.877%
2025-02-19	33.6000	33.6000	33.6000	33.6000	-1.639%	1	231	-53.720%
2025-02-14	34.2600	34.2600	34.1600	34.1600	+0.176%	16	226	-54.479%
2025-02-13	34.1000	34.1000	34.1000	34.1000	-3.672%	2	226	-54.399%
2025-02-10	35.9800	35.9800	35.4000	35.4000	-1.007%	4	224	-56.073%
2025-02-06	35.7600	35.7600	35.7600	35.7600	-5.121%	1	220	-56.516%
2025-02-03	37.6900	37.6900	37.6900	37.6900	+4.087%	20	219	-58.742%
2025-01-28	36.2100	36.2100	36.2100	36.2100	+3.457%	5	199	-57.056%
2025-01-22	35.0000	35.0000	35.0000	35.0000	-5.635%	30	194	-55.571%
2025-01-17	37.5500	37.5500	36.9800	37.0900	-11.711%	260	34	-58.075%
2025-01-10	41.4200	42.0100	41.4200	42.0100	0.000%	68	34	-62.985%

.dark-mode .JbQTm0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JbQTm0{ 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