Dark

SPY20271217P635
SPY Dec 17 2027 635.00 Put (SPY271217P00635000)
option OPRA

EOD

Jul 24, 2026

26.04+4.789%(+1.19)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	25.8700	26.0400	25.8700	26.0400	+4.789%	6	1,173	0.000%
2026-07-22	24.8500	24.8500	24.8500	24.8500	+0.689%	2	1,179	+4.789%
2026-07-21	24.6800	24.6800	24.6800	24.6800	-0.644%	4	1,179	+5.511%
2026-07-16	24.8400	24.8400	24.8400	24.8400	-0.201%	1	1,183	+4.831%
2026-07-09	24.8900	24.8900	24.8900	24.8900	-1.230%	5	1,184	+4.620%
2026-07-08	25.2000	25.2000	25.2000	25.2000	-2.778%	4	1,189	+3.333%
2026-07-02	25.9200	25.9200	25.9200	25.9200	-6.426%	3	1,196	+0.463%
2026-06-23	27.7000	27.7000	27.7000	27.7000	+6.950%	2	1,196	-5.993%
2026-06-18	25.9000	25.9000	25.9000	25.9000	-5.681%	2	1,196	+0.541%
2026-06-17	27.4600	27.4600	27.4600	27.4600	+5.656%	5	1,196	-5.171%
2026-06-16	25.7700	25.9900	25.7700	25.9900	+2.082%	2	1,196	+0.192%
2026-06-15	25.8400	25.8400	25.4600	25.4600	-17.605%	6	1,199	+2.278%
2026-06-10	30.9000	30.9000	30.9000	30.9000	-1.246%	1	1,199	-15.728%
2026-06-09	29.2000	31.2900	29.2000	31.2900	+21.232%	9	1,200	-16.779%
2026-06-04	25.7400	25.8100	25.7400	25.8100	+1.694%	20	1,201	+0.891%
2026-06-01	25.3800	25.3800	25.3800	25.3800	-2.572%	1	1,205	+2.600%
2026-05-28	26.1400	26.1500	26.0500	26.0500	-2.762%	8	1,204	-0.038%
2026-05-27	26.7900	26.7900	26.7900	26.7900	-0.372%	3	1,205	-2.800%
2026-05-26	26.8900	26.8900	26.8900	26.8900	-0.628%	1	1,202	-3.161%
2026-05-22	27.0600	27.0600	27.0200	27.0600	-8.766%	20	1,201	-3.769%
2026-05-19	29.6600	29.6600	29.6600	29.6600	+1.471%	8	1,186	-12.205%
2026-05-15	29.2200	29.2900	29.2200	29.2300	-0.747%	321	1,186	-10.913%
2026-05-13	29.4500	29.4500	29.4500	29.4500	-0.372%	63	902	-11.579%
2026-05-08	30.0000	30.0000	29.5600	29.5600	-8.906%	4	839	-11.908%
2026-04-30	32.4500	32.4500	32.4500	32.4500	-6.484%	5	836	-19.753%
2026-04-29	34.7000	34.7000	34.7000	34.7000	-0.430%	1	838	-24.957%
2026-04-28	34.9100	34.9100	34.8500	34.8500	+2.470%	9	838	-25.280%
2026-04-27	33.9800	34.0100	33.9800	34.0100	-0.088%	6	829	-23.434%
2026-04-24	34.0400	34.0400	34.0400	34.0400	-1.930%	2	830	-23.502%
2026-04-23	34.7100	34.7100	34.7100	34.7100	-3.957%	1	830	-24.978%
2026-04-21	36.1400	36.1400	36.1400	36.1400	+4.030%	1	829	-27.947%
2026-04-17	34.9900	34.9900	34.1600	34.7400	-7.286%	20	829	-25.043%
2026-04-15	37.4700	37.4700	37.4700	37.4700	-0.925%	3	823	-30.504%
2026-04-14	37.7300	37.8200	37.7300	37.8200	-8.382%	8	821	-31.148%
2026-04-13	41.2800	41.2800	41.2800	41.2800	0.000%	1	822	-36.919%
2026-04-10	41.3600	41.3600	41.2800	41.2800	-2.687%	2	821	-36.919%
2026-04-08	43.2600	43.2700	42.4000	42.4200	-16.249%	348	821	-38.614%
2026-04-01	50.6500	50.6500	50.6500	50.6500	-12.188%	1	729	-48.588%
2026-03-30	58.4400	58.4400	57.6800	57.6800	-2.765%	32	730	-54.854%
2026-03-27	57.1300	59.3200	57.1300	59.3200	+15.296%	22	701	-56.102%
2026-03-24	51.4500	51.4500	51.4500	51.4500	-4.775%	1	696	-49.388%
2026-03-20	51.7700	54.0300	51.7700	54.0300	+6.484%	9	696	-51.805%
2026-03-19	51.2300	51.2300	50.7400	50.7400	+6.485%	3	703	-48.680%
2026-03-18	47.6500	47.6500	47.6500	47.6500	+0.421%	1	704	-45.352%
2026-03-12	47.4500	47.4500	47.4500	47.4500	+5.491%	7	703	-45.121%
2026-03-09	44.9800	44.9800	44.9800	44.9800	+8.569%	5	703	-42.108%
2026-03-04	41.4300	41.4300	41.4300	41.4300	+1.197%	1	704	-37.147%
2026-02-26	40.9400	40.9400	40.9400	40.9400	-0.583%	1	704	-36.395%
2026-02-20	41.1800	41.1800	41.1800	41.1800	-3.060%	9	704	-36.765%
2026-02-17	42.4800	42.4800	42.4800	42.4800	+0.189%	5	713	-38.701%
2026-02-12	42.4000	42.4000	42.4000	42.4000	+7.423%	1	713	-38.585%
2026-02-10	39.2900	39.4700	39.2000	39.4700	-0.025%	3	714	-34.026%
2026-02-09	39.1800	39.4800	39.1800	39.4800	-3.613%	4	715	-34.043%
2026-02-03	40.9600	40.9600	40.9600	40.9600	+7.253%	1	715	-36.426%
2026-02-02	39.5900	39.5900	38.1900	38.1900	-4.142%	3	714	-31.815%
2026-01-29	41.5100	41.9900	39.8400	39.8400	+4.102%	24	713	-34.639%
2026-01-27	38.0500	38.3100	37.9400	38.2700	-2.695%	7	724	-31.957%
2026-01-22	39.3000	39.3300	39.3000	39.3300	-1.675%	10	719	-33.791%
2026-01-21	40.0000	40.0000	40.0000	40.0000	-5.213%	1	717	-34.900%
2026-01-20	42.2000	42.2000	42.2000	42.2000	+7.626%	2	717	-38.294%
2026-01-13	38.0700	39.2100	38.0700	39.2100	+2.805%	6	717	-33.588%
2026-01-12	38.5300	38.5300	38.0800	38.1400	-3.296%	28	716	-31.725%
2026-01-06	39.4400	39.4400	39.4400	39.4400	-6.363%	3	706	-33.976%
2026-01-02	42.1200	42.1200	42.1200	42.1200	+1.616%	1	709	-38.177%
2025-12-31	41.1900	41.4500	41.0500	41.4500	+4.015%	52	761	-37.177%
2025-12-30	39.8500	39.8500	39.8500	39.8500	-0.025%	9	761	-34.655%
2025-12-29	40.0400	40.0400	39.8600	39.8600	+0.631%	2	761	-34.671%
2025-12-24	39.6100	39.6100	39.6100	39.6100	-1.000%	1	763	-34.259%
2025-12-23	40.2500	40.2500	39.7900	40.0100	-2.152%	11	763	-34.916%
2025-12-22	40.8900	40.8900	40.8900	40.8900	-7.174%	1	762	-36.317%
2025-12-17	44.0500	44.0500	44.0500	44.0500	-0.204%	1	762	-40.885%
2025-12-16	44.1400	44.1400	44.1400	44.1400	+6.157%	1	763	-41.006%
2025-12-11	41.5600	41.5800	41.5600	41.5800	-1.071%	7	764	-37.374%
2025-12-10	43.5200	43.5200	42.0300	42.0300	-2.686%	36	771	-38.044%
2025-12-08	42.5600	43.1900	42.5600	43.1900	-0.369%	2	771	-39.708%
2025-12-04	43.2600	43.3500	43.2600	43.3500	-0.414%	2	770	-39.931%
2025-12-03	43.5300	43.5300	43.5300	43.5300	-0.707%	1	770	-40.179%
2025-12-02	43.8400	43.8400	43.8400	43.8400	+0.114%	1	770	-40.602%
2025-12-01	45.0200	45.0200	43.7900	43.7900	-0.703%	3	771	-40.534%
2025-11-28	44.0000	44.1000	44.0000	44.1000	-6.030%	6	770	-40.952%
2025-11-25	46.8500	46.9300	46.8500	46.9300	-2.796%	8	770	-44.513%
2025-11-24	48.2800	48.2800	48.2800	48.2800	-6.867%	13	771	-46.065%
2025-11-21	51.8400	51.8400	51.8400	51.8400	+1.627%	1	760	-49.769%
2025-11-20	51.0100	51.0100	51.0100	51.0100	+1.877%	1	760	-48.951%
2025-11-19	50.0700	50.0700	50.0700	50.0700	-3.841%	1	760	-47.993%
2025-11-18	52.0700	52.0700	52.0700	52.0700	+3.994%	1	759	-49.990%
2025-11-17	47.4700	50.0700	47.4700	50.0700	+5.991%	4	759	-47.993%
2025-11-14	47.2400	47.2400	47.2400	47.2400	+6.588%	1	759	-44.877%
2025-11-12	44.5700	44.5700	44.3200	44.3200	-1.358%	2	760	-41.245%
2025-11-11	44.9300	44.9300	44.9300	44.9300	-1.209%	1	761	-42.043%
2025-11-10	45.4800	45.4800	45.4800	45.4800	-4.394%	1	761	-42.744%
2025-11-06	47.2200	47.6900	47.2200	47.5700	+8.163%	11	761	-45.260%
2025-11-03	43.4500	43.9800	43.4500	43.9800	+5.341%	5	747	-40.791%
2025-10-27	41.4900	41.7500	41.4900	41.7500	-9.002%	8	743	-37.629%
2025-10-23	45.8800	45.8800	45.8800	45.8800	-0.950%	1	743	-43.243%
2025-10-22	46.3200	46.3200	46.3200	46.3200	+1.780%	1	742	-43.782%
2025-10-21	45.5100	45.5100	45.5100	45.5100	+0.441%	1	741	-42.782%
2025-10-20	45.3100	45.3100	45.3100	45.3100	-6.132%	1	742	-42.529%
2025-10-17	49.4400	49.7000	48.2700	48.2700	-5.353%	5	742	-46.053%
2025-10-16	49.6600	51.3000	49.6600	51.0000	+6.316%	12	740	-48.941%
2025-10-13	48.5700	49.0000	47.8800	47.9700	-6.437%	5	740	-45.716%
2025-10-10	48.6300	51.4900	48.6300	51.2700	+15.812%	14	740	-49.210%
2025-10-08	44.6900	44.6900	44.2700	44.2700	-2.144%	5	746	-41.179%
2025-10-07	44.3700	45.2400	44.3700	45.2400	+0.444%	10	742	-42.440%
2025-10-03	44.0900	45.0400	44.0900	45.0400	+0.603%	2	742	-42.185%
2025-09-29	44.7700	44.7700	44.7700	44.7700	-0.907%	1	743	-41.836%
2025-09-26	45.1800	45.1800	45.1800	45.1800	-1.783%	1	743	-42.364%
2025-09-24	46.0000	46.0000	46.0000	46.0000	+5.432%	1	742	-43.391%
2025-09-22	43.8100	43.8100	43.6100	43.6300	-1.423%	38	742	-40.316%
2025-09-19	44.4000	44.4000	44.2600	44.2600	-0.562%	278	732	-41.166%
2025-09-18	44.4800	44.5500	44.4500	44.5100	-3.344%	13	754	-41.496%
2025-09-17	45.9000	46.0500	45.9000	46.0500	+1.076%	3	755	-43.453%
2025-09-16	45.5600	45.5600	45.5600	45.5600	+0.198%	1	754	-42.845%
2025-09-12	45.3500	45.4700	45.3500	45.4700	-3.255%	5	754	-42.731%
2025-09-10	47.0000	47.0000	47.0000	47.0000	-0.403%	4	754	-44.596%
2025-09-09	47.2100	47.3000	47.1900	47.1900	-1.111%	10	754	-44.819%
2025-09-04	47.7200	47.7200	47.7200	47.7200	-4.177%	1	754	-45.432%
2025-09-03	49.8000	49.8000	49.8000	49.8000	-1.872%	1	755	-47.711%
2025-09-02	50.9900	51.7500	50.7500	50.7500	+3.445%	26	755	-48.690%
2025-08-29	49.0500	49.0600	49.0500	49.0600	+1.427%	11	761	-46.922%
2025-08-27	48.4300	48.4300	48.3700	48.3700	-1.527%	2	761	-46.165%
2025-08-26	49.1200	49.1200	49.1200	49.1200	+1.383%	4	763	-46.987%
2025-08-25	48.7200	48.7200	48.4500	48.4500	-0.268%	2	763	-46.254%
2025-08-22	50.3600	50.3600	48.4000	48.5800	-5.853%	5	763	-46.398%
2025-08-21	51.7500	52.4000	51.5200	51.6000	+1.555%	29	763	-49.535%
2025-08-20	52.9400	52.9400	50.6800	50.8100	+1.114%	78	748	-48.750%
2025-08-19	50.0000	50.5900	50.0000	50.2500	+2.280%	25	729	-48.179%
2025-08-18	49.1300	49.1300	49.1300	49.1300	+0.020%	1	744	-46.998%
2025-08-15	49.0000	49.1200	49.0000	49.1200	+0.883%	10	744	-46.987%
2025-08-14	48.9300	49.0200	48.6900	48.6900	-1.636%	10	743	-46.519%
2025-08-13	48.5800	49.5000	48.5800	49.5000	+0.324%	11	750	-47.394%
2025-08-12	50.0000	50.0000	49.3400	49.3400	-3.633%	18	750	-47.223%
2025-08-11	50.7500	51.2000	50.7500	51.2000	+0.392%	12	742	-49.141%
2025-08-08	52.2700	52.2700	50.8200	51.0000	-5.081%	134	733	-48.941%
2025-08-07	53.7300	53.7300	53.7300	53.7300	+2.382%	1	725	-51.535%
2025-08-06	54.0000	54.0000	52.4800	52.4800	-6.453%	14	725	-50.381%
2025-08-01	57.3600	57.3600	56.1000	56.1000	+8.911%	2	722	-53.583%
2025-07-31	50.4000	52.4100	49.6000	51.5100	-0.136%	32	722	-49.447%
2025-07-30	51.4700	52.1400	51.4700	51.5800	-0.019%	28	719	-49.515%
2025-07-29	50.0000	51.5900	50.0000	51.5900	+1.775%	64	698	-49.525%
2025-07-28	50.3400	50.7500	50.2800	50.6900	+0.416%	217	656	-48.629%
2025-07-25	51.1700	51.1700	50.4500	50.4800	-1.694%	70	466	-48.415%
2025-07-24	51.5600	51.8300	51.2000	51.3500	-1.553%	52	400	-49.289%
2025-07-23	52.3600	52.3600	52.1600	52.1600	-2.741%	29	352	-50.077%
2025-07-21	53.3900	53.6300	53.2400	53.6300	-0.960%	6	323	-51.445%
2025-07-18	54.2400	54.2400	54.1500	54.1500	-21.145%	36	319	-51.911%
2025-06-23	68.5900	68.6700	68.5900	68.6700	+6.005%	2	283	-62.080%
2025-06-12	65.6200	65.6200	64.7800	64.7800	+0.982%	2	283	-59.802%
2025-06-11	64.1500	64.1500	64.1500	64.1500	-2.656%	1	283	-59.408%
2025-06-09	66.0500	66.0500	65.6900	65.9000	-3.570%	7	282	-60.486%
2025-06-04	68.3400	68.3400	68.3400	68.3400	-7.661%	4	279	-61.896%
2025-05-27	74.0100	74.0100	74.0100	74.0100	-5.394%	2	279	-64.816%
2025-05-12	78.2300	78.2300	78.2300	78.2300	-15.864%	2	279	-66.714%
2025-05-01	92.9800	92.9800	92.9800	92.9800	-11.540%	1	277	-71.994%
2025-04-14	104.3700	105.1100	104.3700	105.1100	-8.608%	80	277	-75.226%
2025-04-10	115.0100	115.0100	115.0100	115.0100	-18.514%	80	197	-77.358%
2025-04-08	120.7600	141.1400	120.7600	141.1400	+122.268%	116	117	-81.550%
2025-02-07	63.5000	63.5000	63.5000	63.5000	-17.746%	2	2	-58.992%
2025-01-13	77.2000	77.2000	77.2000	77.2000	0.000%	2	2	-66.269%

.dark-mode .z0P7ft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0P7ft{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P635SPY Dec 17 2027 635.00 Put (SPY271217P00635000)option OPRA

SPY20271217P635
SPY Dec 17 2027 635.00 Put (SPY271217P00635000)
option OPRA