Dark

SPY20271217P565
SPY Dec 17 2027 565.00 Put (SPY271217P00565000)
option OPRA

EOD

Jul 24, 2026

16.09+2.746%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	16.0900	16.0900	16.0900	16.0900	+2.746%	1	1,198	0.000%
2026-07-16	15.6600	15.6600	15.6600	15.6600	+3.846%	3	1,198	+2.746%
2026-07-15	15.0800	15.0800	15.0800	15.0800	+1.344%	2	1,198	+6.698%
2026-07-10	14.8800	14.8800	14.8800	14.8800	-2.362%	3	1,198	+8.132%
2026-07-09	15.2400	15.2400	15.2400	15.2400	-7.356%	3	1,201	+5.577%
2026-06-29	16.3900	16.4800	16.3900	16.4500	-4.693%	10	1,204	-2.188%
2026-06-25	17.1800	17.2700	17.1800	17.2600	-2.706%	10	1,207	-6.779%
2026-06-24	17.7400	17.7400	17.7400	17.7400	+1.954%	26	1,204	-9.301%
2026-06-23	17.4000	17.4000	17.4000	17.4000	+8.209%	1	1,217	-7.529%
2026-06-16	15.8200	16.0800	15.7800	16.0800	+0.437%	5	1,216	+0.062%
2026-06-15	15.9900	16.0100	15.9900	16.0100	-10.808%	372	843	+0.500%
2026-06-11	18.8500	18.8500	17.9500	17.9500	+5.032%	3	843	-10.362%
2026-06-09	17.0900	17.0900	17.0900	17.0900	-0.175%	2	843	-5.851%
2026-06-05	17.1200	17.1200	17.1200	17.1200	+6.667%	1	843	-6.016%
2026-05-29	16.0500	16.0500	16.0500	16.0500	-4.578%	2	842	+0.249%
2026-05-27	16.7800	16.8200	16.7800	16.8200	+0.119%	14	844	-4.340%
2026-05-22	16.8000	16.8000	16.8000	16.8000	-9.677%	2	830	-4.226%
2026-05-18	18.6000	18.6000	18.6000	18.6000	+0.868%	1	828	-13.495%
2026-05-13	18.4400	18.4400	18.4400	18.4400	-5.726%	2	828	-12.744%
2026-05-12	19.5600	19.5600	19.5600	19.5600	+2.301%	1	827	-17.740%
2026-05-07	19.1600	19.1600	19.1200	19.1200	-4.304%	20	827	-15.847%
2026-05-05	20.0400	20.0400	19.9800	19.9800	-4.264%	8	847	-19.469%
2026-05-04	20.8700	20.8700	20.8700	20.8700	+5.139%	3	844	-22.904%
2026-05-01	19.6100	19.8500	19.6100	19.8500	-3.265%	27	819	-18.942%
2026-04-30	20.5200	20.5200	20.5200	20.5200	-8.597%	10	819	-21.589%
2026-04-21	22.4500	22.4900	22.1200	22.4500	+1.400%	105	794	-28.330%
2026-04-20	22.1400	22.1400	22.1400	22.1400	+0.774%	1	794	-27.326%
2026-04-17	21.7100	21.9700	21.5800	21.9700	-6.550%	30	793	-26.764%
2026-04-14	23.5100	23.5100	23.5100	23.5100	-8.770%	1	798	-31.561%
2026-04-10	25.5900	25.7700	25.5900	25.7700	+0.861%	2	798	-37.563%
2026-04-09	25.5500	25.5500	25.5500	25.5500	-18.109%	1	799	-37.025%
2026-04-01	31.2000	31.2000	31.2000	31.2000	-9.329%	3	798	-48.429%
2026-03-31	34.4100	34.4100	34.4100	34.4100	+11.143%	8	798	-53.240%
2026-03-19	30.9600	30.9600	30.9600	30.9600	-0.322%	1	790	-48.030%
2026-03-13	31.0600	31.0600	31.0600	31.0600	+12.863%	4	790	-48.197%
2026-03-05	27.5200	27.5200	27.5200	27.5200	-0.470%	3	790	-41.533%
2026-03-03	27.6500	27.6500	27.6500	27.6500	+2.635%	2	790	-41.808%
2026-03-02	27.0000	27.0000	26.9400	26.9400	-0.443%	7	790	-40.275%
2026-02-27	27.0600	27.0600	27.0600	27.0600	+3.204%	1	793	-40.540%
2026-02-26	26.2200	26.2200	26.2200	26.2200	-3.532%	5	793	-38.635%
2026-02-23	27.1800	27.1800	27.1800	27.1800	+7.601%	1	798	-40.802%
2026-02-10	25.2600	25.2600	25.2600	25.2600	-5.216%	1	798	-36.302%
2026-02-06	26.6500	26.6500	26.6500	26.6500	+9.221%	3	798	-39.625%
2026-01-28	24.4000	24.4000	24.4000	24.4000	-1.732%	3	795	-34.057%
2026-01-23	24.6100	24.8300	24.6100	24.8300	+1.554%	5	792	-35.199%
2026-01-15	24.4500	24.4500	24.4500	24.4500	-0.204%	1	791	-34.192%
2026-01-12	24.5000	24.5000	24.5000	24.5000	-2.584%	1	790	-34.327%
2026-01-07	25.1500	25.1500	25.1500	25.1500	+0.399%	1	791	-36.024%
2026-01-06	25.0500	25.0500	25.0500	25.0500	-2.034%	10	791	-35.768%
2026-01-05	25.5700	25.5700	25.5700	25.5700	-2.031%	1	797	-37.075%
2025-12-22	26.1000	26.1000	26.1000	26.1000	-7.249%	1	797	-38.352%
2025-12-17	28.1400	28.1400	28.1400	28.1400	+0.249%	1	797	-42.822%
2025-12-15	28.0700	28.0700	28.0700	28.0700	+1.999%	1	797	-42.679%
2025-12-12	27.5200	27.5200	27.5200	27.5200	+2.879%	1	798	-41.533%
2025-12-11	27.0500	27.0500	26.7500	26.7500	-3.150%	28	798	-39.850%
2025-12-05	27.6200	27.6200	27.6200	27.6200	-2.057%	1	806	-41.745%
2025-12-03	28.2000	28.2000	28.2000	28.2000	0.000%	1	806	-42.943%
2025-12-02	28.3400	28.3400	28.2000	28.2000	+0.606%	3	806	-42.943%
2025-12-01	28.0400	28.0400	28.0300	28.0300	-16.602%	3	807	-42.597%
2025-11-21	33.6100	33.6100	33.6100	33.6100	+13.089%	1	807	-52.127%
2025-11-20	29.7200	29.7200	29.7200	29.7200	-4.468%	1	806	-45.861%
2025-11-13	31.1100	31.1100	31.1100	31.1100	+8.397%	1	805	-48.280%
2025-11-11	28.6000	28.7000	28.6000	28.7000	-3.237%	10	805	-43.937%
2025-11-10	28.7800	29.6600	28.7800	29.6600	+5.177%	2	810	-45.752%
2025-11-05	28.2000	28.2000	28.2000	28.2000	-0.494%	1	808	-42.943%
2025-10-31	28.3400	28.3400	28.3400	28.3400	+3.924%	5	807	-43.225%
2025-10-29	27.2700	27.2700	27.2700	27.2700	+1.413%	3	807	-40.997%
2025-10-28	26.8900	26.8900	26.8900	26.8900	+0.825%	3	804	-40.164%
2025-10-27	26.6700	26.6700	26.6700	26.6700	-7.428%	1	801	-39.670%
2025-10-23	28.8100	28.8100	28.8100	28.8100	-10.472%	1	801	-44.151%
2025-10-14	32.1800	32.1800	32.1800	32.1800	+13.390%	1	802	-50.000%
2025-10-08	28.3800	28.3800	28.3800	28.3800	-1.935%	1	802	-43.305%
2025-10-07	28.5400	28.9400	28.5400	28.9400	+0.836%	2	801	-44.402%
2025-10-06	28.6700	28.7000	28.6700	28.7000	+0.772%	6	801	-43.937%
2025-10-02	28.4800	28.4800	28.4800	28.4800	-0.070%	1	801	-43.504%
2025-09-26	28.5000	28.5100	28.5000	28.5000	-3.781%	14	801	-43.544%
2025-09-25	29.9500	29.9500	29.6200	29.6200	+1.822%	27	787	-45.679%
2025-09-24	29.0900	29.0900	29.0900	29.0900	+4.829%	1	807	-44.689%
2025-09-23	27.7200	27.7500	27.7200	27.7500	+0.763%	3	807	-42.018%
2025-09-22	27.5400	27.5400	27.5400	27.5400	-1.818%	2	808	-41.576%
2025-09-19	28.0500	28.0500	28.0500	28.0500	-0.602%	2	809	-42.638%
2025-09-15	28.2200	28.2200	28.2200	28.2200	-1.672%	1	809	-42.984%
2025-09-12	28.6800	28.7000	28.6800	28.7000	-1.880%	2	809	-43.937%
2025-09-11	29.2900	29.2900	29.2500	29.2500	-0.881%	2	810	-44.991%
2025-09-10	29.4000	29.5100	29.3300	29.5100	-2.058%	13	809	-45.476%
2025-09-08	30.1300	30.1300	30.1300	30.1300	-1.664%	2	809	-46.598%
2025-09-05	29.6000	30.6400	29.6000	30.6400	+1.726%	12	809	-47.487%
2025-09-04	30.1200	30.1200	30.1200	30.1200	-3.462%	1	799	-46.580%
2025-09-03	31.3200	31.3200	31.2000	31.2000	-2.561%	6	798	-48.429%
2025-09-02	31.8200	32.0200	31.8200	32.0200	+4.096%	12	794	-49.750%
2025-08-29	30.7600	30.7600	30.7600	30.7600	+2.876%	1	783	-47.692%
2025-08-28	29.9000	29.9000	29.9000	29.9000	-1.157%	1	783	-46.187%
2025-08-27	30.2500	30.2500	30.2500	30.2500	-1.722%	1	783	-46.810%
2025-08-15	30.7800	30.7800	30.7800	30.7800	-0.453%	22	782	-47.726%
2025-08-12	30.9200	30.9200	30.9200	30.9200	-14.774%	1	760	-47.962%
2025-08-01	35.4900	36.2800	35.4100	36.2800	+14.846%	22	760	-55.650%
2025-07-31	31.5900	31.5900	31.5900	31.5900	-1.435%	1	766	-49.066%
2025-07-24	31.9600	32.0700	31.9600	32.0500	-2.227%	13	766	-49.797%
2025-07-23	32.7400	32.7800	32.7400	32.7800	-4.012%	5	768	-50.915%
2025-07-22	34.1500	34.1500	34.1500	34.1500	+0.619%	14	767	-52.884%
2025-07-21	33.5300	33.9400	33.5300	33.9400	-1.337%	8	753	-52.593%
2025-07-18	34.4300	34.4300	34.4000	34.4000	+1.415%	30	746	-53.227%
2025-07-17	33.9200	33.9200	33.9200	33.9200	-0.906%	3	716	-52.565%
2025-07-15	34.2300	34.2300	34.2300	34.2300	-1.751%	1	713	-52.994%
2025-07-14	34.7900	34.8400	34.7900	34.8400	+0.259%	3	714	-53.817%
2025-07-11	34.7500	34.7500	34.7500	34.7500	+2.206%	1	713	-53.698%
2025-07-10	34.0100	34.0100	33.9900	34.0000	-5.869%	13	712	-52.676%
2025-07-07	35.5300	36.1200	35.5300	36.1200	+4.182%	31	707	-55.454%
2025-07-03	34.9000	34.9000	34.6700	34.6700	-4.227%	3	682	-53.591%
2025-07-02	36.6700	36.6700	36.2000	36.2000	-1.362%	7	682	-55.552%
2025-07-01	36.6200	36.7000	36.6200	36.7000	-4.077%	11	683	-56.158%
2025-06-27	37.2000	38.2600	37.2000	38.2600	-0.546%	3	684	-57.946%
2025-06-26	38.4400	38.4700	38.4400	38.4700	-1.787%	2	684	-58.175%
2025-06-25	39.1700	39.1700	39.1700	39.1700	-0.127%	7	684	-58.923%
2025-06-24	39.2200	39.2200	39.2200	39.2200	-4.667%	1	677	-58.975%
2025-06-17	41.1400	41.1400	41.1400	41.1400	-4.503%	1	676	-60.890%
2025-06-13	41.5800	43.0800	41.1300	43.0800	+6.423%	26	676	-62.651%
2025-06-09	40.6100	40.6100	40.3700	40.4800	-1.051%	15	669	-60.252%
2025-06-06	40.9100	40.9100	40.9100	40.9100	-3.469%	2	666	-60.670%
2025-06-04	42.3300	42.3800	42.3300	42.3800	-2.954%	101	766	-62.034%
2025-06-02	43.6700	43.6700	43.6700	43.6700	-2.041%	7	766	-63.155%
2025-05-27	44.7900	44.7900	44.5800	44.5800	-0.911%	2	766	-63.908%
2025-05-22	45.7100	45.7100	44.9900	44.9900	+4.119%	6	766	-64.236%
2025-05-20	43.2100	43.2100	43.2100	43.2100	+1.100%	1	767	-62.763%
2025-05-19	42.4600	42.7400	42.1000	42.7400	+0.023%	12	767	-62.354%
2025-05-16	43.2500	43.2500	42.7300	42.7300	-1.680%	18	768	-62.345%
2025-05-15	45.5400	45.5400	43.4500	43.4600	-2.534%	8	771	-62.977%
2025-05-14	44.7900	44.7900	44.4000	44.5900	+1.897%	12	769	-63.916%
2025-05-13	45.0300	45.0300	43.7600	43.7600	-7.268%	5	760	-63.231%
2025-05-12	49.0300	49.0300	46.9100	47.1900	-14.604%	112	760	-65.904%
2025-05-09	54.2400	55.8900	54.2400	55.2600	+1.042%	424	763	-70.883%
2025-05-08	56.0900	56.2800	54.3400	54.6900	-6.417%	23	667	-70.580%
2025-05-07	58.4400	58.4600	57.3800	58.4400	+0.846%	10	665	-72.467%
2025-05-06	58.3400	59.5400	57.1000	57.9500	+4.377%	31	660	-72.235%
2025-05-05	56.0000	56.3500	54.6400	55.5200	+0.398%	42	639	-71.019%
2025-05-02	55.4200	55.5000	53.7300	55.3000	-4.721%	86	672	-70.904%
2025-05-01	56.5400	58.0400	56.5400	58.0400	-0.497%	4	653	-72.278%
2025-04-29	58.3300	58.3300	58.3300	58.3300	-5.798%	4	650	-72.416%
2025-04-28	61.9200	61.9200	61.9200	61.9200	+2.960%	1	654	-74.015%
2025-04-25	60.1400	60.1400	60.1400	60.1400	-8.616%	4	653	-73.246%
2025-04-23	65.8100	65.8100	65.8100	65.8100	-17.676%	25	653	-75.551%
2025-04-21	79.9400	79.9400	79.9400	79.9400	+6.715%	3	653	-79.872%
2025-04-16	70.6500	74.9100	70.6500	74.9100	+17.395%	3	656	-78.521%
2025-04-14	63.8100	63.8100	63.8100	63.8100	-8.345%	1	656	-74.785%
2025-04-11	69.6200	69.6200	69.6200	69.6200	-11.873%	2	657	-76.889%
2025-04-10	79.0000	79.0000	79.0000	79.0000	+17.333%	1	658	-79.633%
2025-04-09	90.1800	90.3700	63.5900	67.3300	-5.555%	6	658	-76.103%
2025-04-08	71.2900	71.2900	71.2900	71.2900	-16.434%	5	657	-77.430%
2025-04-07	88.5700	88.5700	82.6700	85.3100	+9.766%	53	657	-81.139%
2025-04-04	77.2400	77.7200	76.1800	77.7200	+25.355%	26	651	-79.297%
2025-04-03	59.8400	63.1400	57.9300	62.0000	+23.138%	39	658	-74.048%
2025-04-02	51.2100	51.2100	49.6100	50.3500	-1.679%	17	646	-68.044%
2025-04-01	52.5200	52.5200	51.2100	51.2100	-1.367%	4	641	-68.580%
2025-03-31	54.5600	54.5600	51.9200	51.9200	-1.890%	7	639	-69.010%
2025-03-28	52.9200	52.9200	52.9200	52.9200	+13.149%	4	638	-69.596%
2025-03-27	47.9800	47.9800	46.7700	46.7700	+0.429%	31	638	-65.598%
2025-03-26	47.5000	47.5000	46.5700	46.5700	+4.699%	10	607	-65.450%
2025-03-25	44.4800	44.4800	44.4800	44.4800	-2.456%	1	605	-63.826%
2025-03-24	46.5000	46.5000	45.6000	45.6000	-7.674%	3	605	-64.715%
2025-03-21	51.5000	51.5000	49.3900	49.3900	-0.923%	6	607	-67.423%
2025-03-20	50.7500	50.7500	49.2100	49.8500	-0.796%	39	607	-67.723%
2025-03-19	50.2500	51.0000	49.6400	50.2500	+2.259%	12	606	-67.980%
2025-03-17	49.7100	50.8300	48.3700	49.1400	-5.263%	9	595	-67.257%
2025-03-14	51.8700	51.8700	51.8700	51.8700	-6.406%	2	593	-68.980%
2025-03-13	54.0600	55.6500	54.0600	55.4200	+4.962%	5	593	-70.967%
2025-03-12	52.5200	52.8000	52.5200	52.8000	-8.445%	7	593	-69.527%
2025-03-11	54.2200	57.6700	53.9900	57.6700	+7.513%	5	592	-72.100%
2025-03-10	52.8400	53.6400	51.7300	53.6400	+12.147%	83	592	-70.004%
2025-03-07	50.9500	52.6300	47.8200	47.8300	-2.666%	270	583	-66.360%
2025-03-04	49.1400	49.1400	49.1400	49.1400	+11.403%	2	489	-67.257%
2025-02-28	44.1100	44.1100	44.1100	44.1100	+19.216%	2	487	-63.523%
2025-02-20	37.2000	37.2000	37.0000	37.0000	+1.065%	13	487	-56.514%
2025-02-13	36.6100	36.6100	36.6100	36.6100	-4.037%	17	474	-56.050%
2025-02-11	38.0400	38.1500	38.0400	38.1500	-0.909%	23	457	-57.824%
2025-02-10	37.9700	38.5000	37.9700	38.5000	+0.917%	111	434	-58.208%
2025-02-06	38.1500	38.1500	38.1500	38.1500	-5.358%	1	323	-57.824%
2025-02-04	40.3100	40.3100	40.3100	40.3100	+2.701%	1	324	-60.084%
2025-01-30	40.1400	40.1400	39.2500	39.2500	+0.255%	25	323	-59.006%
2025-01-28	39.1500	39.1500	39.1500	39.1500	+2.756%	18	298	-58.902%
2025-01-24	37.8400	38.1000	37.8400	38.1000	+1.438%	256	280	-57.769%
2025-01-23	37.5600	37.5600	37.5600	37.5600	-1.288%	35	152	-57.162%
2025-01-22	38.4000	38.4000	38.0500	38.0500	0.000%	117	117	-57.714%

.dark-mode .MbhGN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MbhGN5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P565SPY Dec 17 2027 565.00 Put (SPY271217P00565000)option OPRA

SPY20271217P565
SPY Dec 17 2027 565.00 Put (SPY271217P00565000)
option OPRA