Dark

SPY20271217P595
SPY Dec 17 2027 595.00 Put (SPY271217P00595000)
option OPRA

EOD

Jul 24, 2026

19.39-2.071%(-0.41)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	19.3900	19.3900	19.3900	19.3900	-2.071%	10	992	0.000%
2026-07-20	19.2900	19.8000	19.2900	19.8000	-2.559%	54	982	-2.071%
2026-07-17	20.3200	20.3200	20.3200	20.3200	+5.723%	2	928	-4.577%
2026-07-16	19.2200	19.2200	19.2200	19.2200	-0.104%	11	928	+0.884%
2026-07-08	19.2400	19.2400	19.2400	19.2400	+0.208%	6	939	+0.780%
2026-07-07	19.2000	19.2000	19.2000	19.2000	+3.226%	2	933	+0.990%
2026-07-06	18.6000	18.6000	18.6000	18.6000	-5.823%	9	933	+4.247%
2026-07-02	19.6800	19.7700	19.6800	19.7500	+4.608%	7	917	-1.823%
2026-06-30	18.8800	18.8800	18.8800	18.8800	-10.052%	3	917	+2.701%
2026-06-26	20.9900	20.9900	20.9900	20.9900	-4.286%	3	914	-7.623%
2026-06-24	21.9300	21.9300	21.9300	21.9300	+8.350%	10	914	-11.582%
2026-06-22	20.2000	20.2400	20.1700	20.2400	+0.797%	72	904	-4.200%
2026-06-18	20.0600	20.0900	20.0600	20.0800	+2.397%	352	762	-3.436%
2026-06-15	19.7100	19.7100	19.6100	19.6100	-11.146%	8	762	-1.122%
2026-06-11	22.0700	22.0700	22.0700	22.0700	-7.386%	1	762	-12.143%
2026-06-10	22.3300	23.8300	22.3300	23.8300	+11.407%	7	762	-18.632%
2026-06-08	21.3900	21.3900	21.3900	21.3900	+0.944%	1	759	-9.350%
2026-06-05	20.4200	21.1900	20.4200	21.1900	+3.669%	32	758	-8.495%
2026-06-03	20.4500	20.4500	20.4400	20.4400	+2.662%	5	756	-5.137%
2026-06-02	19.9100	19.9100	19.9100	19.9100	+1.530%	1	756	-2.612%
2026-05-29	19.6100	19.6100	19.6100	19.6100	-4.667%	2	756	-1.122%
2026-05-27	20.5700	20.5700	20.5700	20.5700	-0.097%	3	755	-5.737%
2026-05-26	20.5900	20.5900	20.5900	20.5900	-1.859%	10	755	-5.828%
2026-05-22	20.9800	20.9800	20.9800	20.9800	-7.127%	10	755	-7.579%
2026-05-15	22.5500	22.5900	22.5500	22.5900	+3.814%	7	755	-14.166%
2026-05-14	21.7100	21.7600	21.7100	21.7600	-2.944%	2	756	-10.892%
2026-05-13	22.4200	22.4200	22.4200	22.4200	-5.321%	5	761	-13.515%
2026-05-07	23.6800	23.6800	23.6800	23.6800	-3.110%	1	761	-18.117%
2026-05-01	24.3900	24.4400	24.3900	24.4400	-4.903%	2	761	-20.663%
2026-04-30	25.7000	25.7000	25.7000	25.7000	-4.319%	5	761	-24.553%
2026-04-28	26.8600	26.8600	26.8600	26.8600	+3.747%	3	761	-27.811%
2026-04-27	25.8900	25.8900	25.8900	25.8900	-2.925%	3	761	-25.106%
2026-04-17	26.8700	26.8700	26.4000	26.6700	-3.579%	8	760	-27.297%
2026-04-16	28.1200	28.3900	27.6600	27.6600	-2.947%	4	760	-29.899%
2026-04-15	28.5000	28.5000	28.5000	28.5000	-1.554%	3	758	-31.965%
2026-04-14	28.9500	28.9500	28.9500	28.9500	-4.989%	3	758	-33.022%
2026-04-13	31.0800	31.0800	30.4700	30.4700	-4.031%	81	760	-36.364%
2026-04-10	31.0200	31.7500	31.0000	31.7500	+1.633%	4	759	-38.929%
2026-04-09	31.2400	31.2400	31.2400	31.2400	-5.676%	3	760	-37.932%
2026-04-08	32.8800	33.1200	32.5700	33.1200	-12.865%	7	760	-41.455%
2026-04-07	38.1400	38.1400	37.9500	38.0100	-0.497%	22	762	-48.987%
2026-04-01	37.7700	38.2000	37.7700	38.2000	-4.975%	3	760	-49.241%
2026-03-31	43.1000	43.1000	40.0500	40.2000	-12.968%	3	761	-51.766%
2026-03-30	46.2900	46.2900	46.1900	46.1900	+5.025%	11	759	-58.021%
2026-03-27	43.9800	43.9800	43.9800	43.9800	+11.229%	1	760	-55.912%
2026-03-24	39.6500	39.6500	39.5400	39.5400	-5.475%	4	761	-50.961%
2026-03-20	40.0700	41.8300	40.0700	41.8300	+6.519%	13	761	-53.646%
2026-03-19	40.2600	40.2600	39.1400	39.2700	+2.000%	5	761	-50.624%
2026-03-18	38.5000	38.5000	38.5000	38.5000	+8.973%	1	763	-49.636%
2026-03-17	35.3300	35.3300	35.3300	35.3300	-7.730%	9	764	-45.117%
2026-03-13	38.0100	38.2900	38.0100	38.2900	+4.560%	2	764	-49.360%
2026-03-12	36.2400	36.6200	36.2400	36.6200	+1.216%	4	765	-47.051%
2026-03-06	36.0100	36.1800	36.0100	36.1800	+4.809%	6	769	-46.407%
2026-03-05	34.5200	34.5200	34.5200	34.5200	+6.642%	8	774	-43.830%
2026-03-02	32.7000	32.7000	32.3700	32.3700	+4.318%	2	766	-40.099%
2026-02-25	31.0300	31.0300	31.0300	31.0300	-7.235%	1	765	-37.512%
2026-02-19	33.4500	33.4500	33.4500	33.4500	+2.733%	1	765	-42.033%
2026-02-18	32.5600	32.5600	32.5600	32.5600	+5.304%	2	764	-40.448%
2026-02-10	30.9200	30.9200	30.9200	30.9200	+1.979%	2	764	-37.290%
2026-02-02	30.3200	30.3200	30.3200	30.3200	-5.191%	1	764	-36.049%
2026-01-29	30.1600	31.9800	30.1600	31.9800	+6.281%	20	764	-39.368%
2026-01-28	30.0900	30.0900	30.0900	30.0900	-1.020%	1	770	-35.560%
2026-01-23	29.9900	30.4000	29.9900	30.4000	+0.829%	2	769	-36.217%
2026-01-22	30.1500	30.1500	30.1500	30.1500	-3.520%	1	768	-35.688%
2026-01-21	31.2500	31.2500	31.2500	31.2500	+4.866%	1	768	-37.952%
2026-01-15	29.6700	29.8000	29.6700	29.8000	-5.246%	7	768	-34.933%
2026-01-14	31.2000	31.4500	31.2000	31.4500	+7.009%	2	768	-38.347%
2026-01-13	29.3900	29.3900	29.3900	29.3900	-5.529%	2	768	-34.025%
2026-01-08	31.1100	31.1100	31.1100	31.1100	+1.933%	3	768	-37.673%
2026-01-06	30.5200	30.5200	30.5200	30.5200	-2.367%	3	771	-36.468%
2026-01-05	31.1300	31.2600	31.1300	31.2600	+0.871%	2	772	-37.972%
2025-12-30	30.9900	30.9900	30.9900	30.9900	+0.780%	1	772	-37.431%
2025-12-24	30.7500	30.7500	30.7500	30.7500	-0.356%	1	772	-36.943%
2025-12-23	30.9000	30.9000	30.8600	30.8600	-6.428%	2	772	-37.168%
2025-12-19	32.9800	32.9800	32.9800	32.9800	-3.652%	2	773	-41.207%
2025-12-18	34.2300	34.2300	34.2300	34.2300	-2.200%	5	771	-43.354%
2025-12-16	35.0000	35.0000	35.0000	35.0000	+3.245%	1	771	-44.600%
2025-12-15	33.8500	33.9000	33.8500	33.9000	+0.355%	6	772	-42.802%
2025-12-09	33.7800	33.7800	33.7800	33.7800	-3.733%	1	767	-42.599%
2025-11-26	35.0900	35.0900	35.0900	35.0900	-19.463%	1	767	-44.742%
2025-11-21	43.4200	43.5700	43.4200	43.5700	+2.494%	2	767	-55.497%
2025-11-20	42.1800	42.7300	42.1800	42.5100	+7.566%	4	767	-54.387%
2025-11-19	39.8900	39.8900	39.5200	39.5200	-3.751%	4	767	-50.936%
2025-11-18	41.0600	41.0600	41.0600	41.0600	+4.425%	1	770	-52.776%
2025-11-17	39.3700	39.3700	39.3200	39.3200	+6.906%	2	771	-50.687%
2025-11-14	36.5400	36.9000	36.5000	36.7800	-4.961%	30	770	-47.281%
2025-11-07	38.7000	38.7000	38.7000	38.7000	+4.313%	1	770	-49.897%
2025-11-06	37.1000	37.1000	37.1000	37.1000	+3.343%	1	770	-47.736%
2025-11-04	35.9000	35.9000	35.9000	35.9000	+9.786%	1	771	-45.989%
2025-10-29	32.7000	32.7000	32.7000	32.7000	-0.729%	1	771	-40.703%
2025-10-28	32.9400	32.9400	32.9400	32.9400	-2.255%	1	770	-41.135%
2025-10-24	33.5800	33.7000	33.5800	33.7000	-3.797%	2	770	-42.463%
2025-10-20	35.0300	35.0300	35.0300	35.0300	-13.185%	2	770	-44.647%
2025-10-16	40.3500	40.3500	40.3500	40.3500	+6.184%	1	770	-51.945%
2025-10-10	34.6800	38.1400	34.6800	38.0000	+8.820%	15	770	-48.974%
2025-10-09	34.9800	35.0900	34.9200	34.9200	+0.374%	18	770	-44.473%
2025-10-06	34.8000	34.8000	34.7900	34.7900	+0.029%	6	766	-44.266%
2025-10-02	34.9000	34.9000	34.7800	34.7800	-0.629%	3	760	-44.250%
2025-10-01	35.0000	35.0000	35.0000	35.0000	+0.172%	1	762	-44.600%
2025-09-26	34.9400	34.9400	34.9400	34.9400	-3.160%	1	761	-44.505%
2025-09-25	36.2000	36.2400	35.9800	36.0800	+0.980%	27	762	-46.258%
2025-09-24	35.9100	35.9200	35.6900	35.7300	+4.474%	33	782	-45.732%
2025-09-19	34.2700	34.2700	34.1400	34.2000	-2.146%	268	813	-43.304%
2025-09-17	34.9500	34.9500	34.9500	34.9500	-0.710%	1	546	-44.521%
2025-09-16	35.1500	35.2000	34.9800	35.2000	+0.399%	14	546	-44.915%
2025-09-15	34.8000	35.0600	34.7100	35.0600	+0.200%	31	535	-44.695%
2025-09-12	35.1800	35.3200	34.9800	34.9900	-0.738%	13	505	-44.584%
2025-09-11	35.2500	35.2500	35.2500	35.2500	-4.549%	1	500	-44.993%
2025-09-08	36.9300	36.9300	36.9300	36.9300	-1.415%	2	499	-47.495%
2025-09-05	36.6600	37.4600	36.6600	37.4600	-2.979%	3	500	-48.238%
2025-09-03	38.7700	38.7700	38.6100	38.6100	-0.618%	18	502	-49.780%
2025-09-02	39.6100	39.7100	38.8500	38.8500	+6.936%	24	497	-50.090%
2025-08-28	36.3300	36.3300	36.3300	36.3300	-2.207%	4	495	-46.628%
2025-08-27	37.1500	37.1500	37.1500	37.1500	+0.324%	1	499	-47.806%
2025-08-25	37.0800	37.1000	36.9700	37.0300	-0.591%	28	499	-47.637%
2025-08-22	39.1100	39.1100	37.0700	37.2500	-6.219%	14	507	-47.946%
2025-08-21	39.5000	39.9000	39.5000	39.7200	+1.768%	6	509	-51.183%
2025-08-20	39.2500	40.3100	39.0300	39.0300	+1.271%	6	510	-50.320%
2025-08-19	37.2800	38.9500	37.2800	38.5400	+2.527%	25	512	-49.689%
2025-08-18	37.6500	37.6500	37.5900	37.5900	-0.608%	2	525	-48.417%
2025-08-15	37.7700	37.8200	37.5500	37.8200	+0.880%	7	524	-48.731%
2025-08-14	37.6400	37.6400	37.4100	37.4900	-0.768%	3	521	-48.280%
2025-08-13	37.2100	38.1900	37.2100	37.7800	-0.840%	54	519	-48.677%
2025-08-12	37.9200	38.1000	37.9200	38.1000	-2.856%	11	509	-49.108%
2025-08-11	39.2200	39.2200	39.2200	39.2200	-0.102%	2	512	-50.561%
2025-08-08	39.2500	39.3000	39.2500	39.2600	-2.605%	35	512	-50.611%
2025-08-06	40.3100	40.3100	40.3100	40.3100	-2.397%	2	509	-51.898%
2025-08-04	41.3000	41.3000	41.3000	41.3000	-7.792%	2	511	-53.051%
2025-08-01	43.9300	44.7900	43.9300	44.7900	+13.969%	12	511	-56.709%
2025-07-29	38.4900	39.3000	38.4900	39.3000	+1.028%	5	511	-50.662%
2025-07-25	39.1500	39.1500	38.7500	38.9000	-1.469%	56	512	-50.154%
2025-07-24	39.5100	39.5100	39.4800	39.4800	-1.767%	10	513	-50.887%
2025-07-23	41.0800	41.0800	40.1900	40.1900	-3.621%	6	518	-51.754%
2025-07-22	41.7000	41.7000	41.7000	41.7000	-0.950%	1	514	-53.501%
2025-07-18	42.1000	42.1000	42.1000	42.1000	+0.838%	11	514	-53.943%
2025-07-17	41.8000	41.8000	41.7500	41.7500	-2.225%	2	514	-53.557%
2025-07-14	42.7100	42.7100	42.6500	42.7000	+1.425%	3	514	-54.590%
2025-07-10	42.1000	42.1000	42.1000	42.1000	-2.116%	1	514	-53.943%
2025-07-09	42.9500	43.0100	42.9500	43.0100	-1.983%	13	515	-54.917%
2025-07-08	43.9000	43.9000	43.7000	43.8800	-1.082%	5	515	-55.811%
2025-07-07	44.2600	44.3600	44.2600	44.3600	+4.034%	28	517	-56.289%
2025-07-03	42.6400	42.6400	42.6400	42.6400	-5.664%	1	490	-54.526%
2025-07-02	45.2000	45.2000	45.2000	45.2000	-0.484%	1	490	-57.102%
2025-06-30	45.3700	45.4200	45.3700	45.4200	-3.954%	6	489	-57.310%
2025-06-25	47.2900	47.2900	47.2900	47.2900	-2.192%	1	495	-58.998%
2025-06-24	48.3500	48.3500	48.3500	48.3500	-9.219%	1	495	-59.897%
2025-06-23	51.6200	53.2600	51.6200	53.2600	+0.871%	2	495	-63.594%
2025-06-20	52.9300	52.9300	52.8000	52.8000	+1.305%	8	494	-63.277%
2025-06-17	52.1200	52.1200	52.1200	52.1200	+4.575%	1	490	-62.797%
2025-06-16	49.3000	49.8400	49.3000	49.8400	-5.427%	2	490	-61.096%
2025-06-13	51.8000	52.9000	51.8000	52.7000	+6.229%	46	489	-63.207%
2025-06-10	49.7200	49.7200	49.6100	49.6100	-2.246%	2	485	-60.915%
2025-06-09	50.1800	51.1500	50.1800	50.7500	+0.595%	68	486	-61.793%
2025-06-06	50.9000	50.9000	50.1600	50.4500	-4.451%	146	546	-61.566%
2025-06-05	53.1000	53.1000	52.1200	52.8000	+1.111%	5	475	-63.277%
2025-06-04	52.7800	53.0000	52.2200	52.2200	+0.423%	3	474	-62.869%
2025-06-03	53.8000	53.8000	52.0000	52.0000	-3.274%	12	474	-62.712%
2025-06-02	55.6000	55.6000	53.7600	53.7600	-2.609%	26	477	-63.932%
2025-05-30	55.2000	55.2000	55.2000	55.2000	+1.714%	8	476	-64.873%
2025-05-29	54.2700	54.2700	54.2700	54.2700	-0.312%	1	476	-64.271%
2025-05-28	54.4400	54.4400	54.4400	54.4400	+0.443%	3	476	-64.383%
2025-05-27	55.9600	55.9600	54.0800	54.2000	-9.516%	21	476	-64.225%
2025-05-23	60.1000	60.1000	59.9000	59.9000	+6.774%	24	471	-67.629%
2025-05-22	55.5600	56.1000	55.5600	56.1000	+5.372%	2	471	-65.437%
2025-05-21	54.6200	54.6200	53.2400	53.2400	-0.542%	2	472	-63.580%
2025-05-20	53.2000	53.5300	53.2000	53.5300	+1.306%	17	471	-63.777%
2025-05-19	53.4500	53.4500	52.3900	52.8400	-1.857%	26	471	-63.304%
2025-05-15	54.5900	54.5900	53.8400	53.8400	-1.895%	3	463	-63.986%
2025-05-13	54.8800	54.8800	54.8800	54.8800	-17.770%	1	463	-64.668%
2025-05-02	66.7400	66.7400	66.7400	66.7400	-9.024%	2	462	-70.947%
2025-04-29	73.3600	73.3600	73.3600	73.3600	-10.656%	4	461	-73.569%
2025-04-23	82.1100	82.1100	82.1100	82.1100	-8.767%	3	465	-76.385%
2025-04-17	90.0000	90.0000	90.0000	90.0000	+13.924%	1	465	-78.456%
2025-04-15	79.0000	79.0000	79.0000	79.0000	-0.903%	1	465	-75.456%
2025-04-14	79.7200	79.7200	79.7200	79.7200	-8.157%	1	465	-75.677%
2025-04-11	89.3500	89.3500	86.7100	86.8000	-7.086%	38	465	-77.661%
2025-04-10	93.9300	93.9300	93.4200	93.4200	-13.596%	4	464	-79.244%
2025-04-07	117.3200	118.0000	87.4300	108.1200	+12.555%	8	464	-82.066%
2025-04-04	92.8700	97.0700	89.9500	96.0600	+28.046%	104	466	-79.815%
2025-04-03	73.5000	75.0500	73.5000	75.0200	+17.993%	5	469	-74.154%
2025-04-01	63.6000	63.6000	63.5800	63.5800	+8.369%	7	470	-69.503%
2025-03-27	59.2400	59.2400	58.6700	58.6700	-5.386%	2	470	-66.951%
2025-03-17	62.0100	62.0100	62.0100	62.0100	-7.448%	17	470	-68.731%
2025-03-13	66.8200	67.0000	66.8200	67.0000	+0.164%	10	470	-71.060%
2025-03-11	71.2500	71.2500	66.8900	66.8900	+0.285%	18	470	-71.012%
2025-03-10	64.1300	68.8000	64.1300	66.7000	+11.483%	23	469	-70.930%
2025-03-07	60.8000	61.0000	59.8300	59.8300	-3.015%	8	468	-67.592%
2025-03-06	61.6900	61.6900	61.6900	61.6900	+11.495%	1	468	-68.569%
2025-03-05	59.2400	59.2400	55.3300	55.3300	-1.495%	21	468	-64.956%
2025-03-04	56.1700	56.1700	56.1700	56.1700	-1.439%	20	472	-65.480%
2025-03-03	52.7300	56.9900	52.7000	56.9900	+10.725%	89	472	-65.976%
2025-02-27	51.4700	51.4700	51.4700	51.4700	+0.019%	1	527	-62.328%
2025-02-26	49.4300	51.4600	49.4300	51.4600	+1.140%	7	526	-62.320%
2025-02-25	53.5400	53.5400	50.8800	50.8800	+3.943%	32	499	-61.891%
2025-02-24	49.6600	49.6600	48.6000	48.9500	-1.131%	168	499	-60.388%
2025-02-21	49.5100	49.5100	49.5100	49.5100	+8.575%	2	335	-60.836%
2025-02-20	45.6000	45.6000	45.6000	45.6000	+1.718%	1	334	-57.478%
2025-02-19	44.5100	44.8300	44.5100	44.8300	-0.819%	2	334	-56.748%
2025-02-13	47.0000	47.0000	45.2000	45.2000	-5.340%	14	344	-57.102%
2025-02-07	46.7800	48.7000	46.7800	47.7500	-4.136%	10	344	-59.393%
2025-02-05	49.8100	49.8100	49.8100	49.8100	+0.626%	2	346	-61.072%
2025-02-03	49.2700	49.5000	49.2700	49.5000	+4.563%	14	344	-60.828%
2025-01-30	47.3400	47.3400	47.3400	47.3400	-1.825%	1	344	-59.041%
2025-01-29	48.0900	48.2200	48.0900	48.2200	+1.537%	10	343	-59.788%
2025-01-28	47.4900	47.4900	47.4900	47.4900	-3.082%	1	333	-59.170%
2025-01-27	49.6900	51.2500	49.0000	49.0000	-2.000%	57	334	-60.429%
2025-01-17	49.5500	50.2200	49.0000	50.0000	+0.402%	8	290	-61.220%
2025-01-16	50.5000	50.5000	49.0500	49.8000	+1.055%	11	290	-61.064%
2025-01-15	49.9000	49.9000	49.2800	49.2800	-9.195%	173	285	-60.653%
2025-01-14	54.2700	54.2700	54.2700	54.2700	+5.893%	13	112	-64.271%
2025-01-07	49.3300	51.2500	49.3300	51.2500	+2.808%	2	99	-62.166%
2025-01-06	48.1400	49.8500	47.5700	49.8500	-2.255%	101	98	-61.103%
2025-01-03	51.0000	51.0000	51.0000	51.0000	-5.081%	4	4	-61.980%
2025-01-02	53.7300	53.7300	53.7300	53.7300	0.000%	2	2	-63.912%

.dark-mode .pQWTbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pQWTbS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P595SPY Dec 17 2027 595.00 Put (SPY271217P00595000)option OPRA

SPY20271217P595
SPY Dec 17 2027 595.00 Put (SPY271217P00595000)
option OPRA