Dark

SPY20271217P645
SPY Dec 17 2027 645.00 Put (SPY271217P00645000)
option OPRA

EOD

Jul 24, 2026

28.26+6.161%(+1.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	28.2600	28.2600	28.2600	28.2600	+6.161%	3	5,356	0.000%
2026-07-22	26.6200	26.6200	26.6200	26.6200	-4.382%	1	5,356	+6.161%
2026-07-20	27.1700	27.8400	27.0200	27.8400	-1.277%	10	5,357	+1.509%
2026-07-17	27.5600	28.2000	27.3900	28.2000	+5.342%	12	5,347	+0.213%
2026-07-16	26.5600	26.7700	26.5600	26.7700	+3.760%	2	5,339	+5.566%
2026-07-15	25.8000	25.8000	25.8000	25.8000	-1.602%	1	5,338	+9.535%
2026-07-14	26.2100	26.2200	26.2100	26.2200	+1.825%	9	5,338	+7.780%
2026-07-10	25.7500	25.7500	25.7500	25.7500	-3.774%	1	5,342	+9.748%
2026-06-30	26.7600	26.7600	26.7600	26.7600	-9.442%	1	5,343	+5.605%
2026-06-26	29.5500	29.5500	29.5500	29.5500	-0.872%	2	5,343	-4.365%
2026-06-23	29.8100	29.8100	29.8100	29.8100	+5.972%	1	5,345	-5.200%
2026-06-22	28.4800	28.5500	28.0900	28.1300	-0.425%	4,096	7,345	+0.462%
2026-06-17	28.2500	28.2500	28.2500	28.2500	+3.670%	1	6,332	+0.035%
2026-06-15	27.2500	27.2500	27.2500	27.2500	-8.741%	1	6,332	+3.706%
2026-06-12	29.8600	29.8600	29.8600	29.8600	-9.405%	1	6,332	-5.358%
2026-06-11	32.9600	32.9600	32.9600	32.9600	-1.080%	1	6,332	-14.260%
2026-06-10	32.9900	33.3200	32.9200	33.3200	-1.827%	3	6,332	-15.186%
2026-06-09	33.9400	33.9400	33.9400	33.9400	+23.016%	15	6,330	-16.735%
2026-06-02	27.6200	27.6200	27.5900	27.5900	+1.025%	5	6,320	+2.428%
2026-06-01	27.2800	27.3100	27.2800	27.3100	+0.183%	2	6,317	+3.479%
2026-05-29	27.6100	27.6100	27.2600	27.2600	-4.351%	13	6,315	+3.668%
2026-05-26	28.5000	28.5000	28.5000	28.5000	-2.631%	2	6,317	-0.842%
2026-05-22	29.2700	29.2700	29.2700	29.2700	-5.275%	10	6,319	-3.451%
2026-05-21	30.7000	30.9000	30.7000	30.9000	-0.993%	2	6,314	-8.544%
2026-05-18	31.2100	31.2100	31.2100	31.2100	+0.742%	1	6,314	-9.452%
2026-05-13	31.0000	31.0000	30.9800	30.9800	-2.914%	2	6,312	-8.780%
2026-05-11	31.6600	31.9100	31.4800	31.9100	-2.565%	14	6,312	-11.438%
2026-05-06	32.7500	32.7500	32.7500	32.7500	-4.015%	20	6,319	-13.710%
2026-05-05	34.1200	34.1200	34.1200	34.1200	-3.941%	1	6,339	-17.175%
2026-05-04	34.4600	35.5200	34.4600	35.5200	+3.829%	3	6,338	-20.439%
2026-05-01	33.7700	34.2100	33.7700	34.2100	-7.963%	343	6,671	-17.393%
2026-04-28	37.1700	37.1700	37.1700	37.1700	+3.221%	3	6,671	-23.971%
2026-04-27	35.9300	36.0100	35.9300	36.0100	-0.470%	23	6,671	-21.522%
2026-04-24	36.1800	36.1800	36.1800	36.1800	-2.269%	3	6,648	-21.891%
2026-04-22	37.0200	37.0200	37.0200	37.0200	-1.621%	1	6,648	-23.663%
2026-04-20	37.5800	37.6600	37.5800	37.6300	+1.730%	338	6,649	-24.900%
2026-04-17	37.4800	37.4800	36.9900	36.9900	-3.922%	4	6,313	-23.601%
2026-04-16	39.2000	39.2000	38.5000	38.5000	-1.333%	5	6,313	-26.597%
2026-04-15	39.0200	39.0200	39.0200	39.0200	-5.015%	1	6,314	-27.576%
2026-04-14	41.0800	41.0800	41.0800	41.0800	-5.433%	1	6,314	-31.207%
2026-04-09	43.7100	43.7100	43.4400	43.4400	-17.883%	2	6,314	-34.945%
2026-04-07	52.9100	53.9000	52.9000	52.9000	+0.341%	25	6,313	-46.578%
2026-04-01	52.7200	52.7200	52.7200	52.7200	-5.060%	1	6,310	-46.396%
2026-03-31	56.6700	57.0400	55.5300	55.5300	-15.325%	1,102	6,311	-49.109%
2026-03-30	65.2800	65.5800	65.2800	65.5800	+7.685%	2	6,746	-56.908%
2026-03-27	60.9000	60.9000	60.9000	60.9000	+6.543%	2	6,745	-53.596%
2026-03-26	57.1600	57.1600	57.1600	57.1600	+6.542%	1	6,746	-50.560%
2026-03-25	53.6500	53.6500	53.6500	53.6500	+0.337%	3	6,747	-47.325%
2026-03-24	53.4700	53.4700	53.4700	53.4700	-0.410%	8	6,747	-47.148%
2026-03-23	51.2300	53.6900	51.2300	53.6900	-5.691%	2	6,747	-47.364%
2026-03-20	54.9800	58.5400	54.9800	56.9300	+3.041%	8	6,749	-50.360%
2026-03-19	55.2500	55.2500	55.2500	55.2500	+4.442%	1	6,752	-48.851%
2026-03-18	52.9000	52.9000	52.9000	52.9000	+5.800%	2	6,753	-46.578%
2026-03-16	49.6400	50.0000	49.6400	50.0000	-4.251%	3	6,751	-43.480%
2026-03-13	52.6400	52.6400	52.0500	52.2200	+3.817%	25	6,748	-45.883%
2026-03-12	50.3000	50.3000	50.3000	50.3000	+3.947%	2	6,743	-43.817%
2026-03-11	48.3900	48.3900	48.3900	48.3900	+4.356%	1	6,741	-41.600%
2026-03-10	46.3700	46.3700	46.3700	46.3700	-12.658%	1	6,742	-39.055%
2026-03-09	52.9300	53.1100	52.9300	53.0900	+11.067%	6	6,741	-46.770%
2026-03-05	47.8000	47.8000	47.8000	47.8000	-5.664%	1	6,741	-40.879%
2026-03-03	49.5000	50.6700	49.5000	50.6700	+15.159%	12	6,742	-44.227%
2026-02-24	44.0000	44.0000	44.0000	44.0000	-4.306%	1	6,743	-35.773%
2026-02-23	45.9800	45.9800	45.9800	45.9800	+4.881%	10	6,742	-38.538%
2026-02-20	43.8400	43.8400	43.8400	43.8400	+5.283%	9	6,732	-35.538%
2026-02-10	41.6400	41.6400	41.6400	41.6400	+0.120%	2	6,732	-32.133%
2026-02-09	43.1300	43.1300	41.5900	41.5900	-4.588%	3	6,734	-32.051%
2026-02-03	43.5900	43.5900	43.5900	43.5900	+6.603%	1	6,733	-35.169%
2026-02-02	40.8900	40.8900	40.8900	40.8900	-3.516%	3	6,733	-30.888%
2026-01-29	44.5800	44.6900	42.3800	42.3800	-8.089%	23	6,735	-33.318%
2026-01-20	46.1100	46.1100	46.1100	46.1100	+11.404%	1	6,739	-38.712%
2026-01-16	41.3900	41.3900	41.3900	41.3900	+1.198%	1	6,740	-31.723%
2026-01-15	40.8700	40.9200	40.8700	40.9000	+0.863%	6	6,740	-30.905%
2026-01-13	40.5500	40.5500	40.5500	40.5500	-0.221%	5	6,740	-30.308%
2026-01-12	41.5500	41.5500	40.5600	40.6400	-0.392%	30	6,735	-30.463%
2026-01-09	42.0000	42.5900	40.8000	40.8000	-4.717%	16	6,722	-30.735%
2026-01-05	43.2900	43.2900	42.8200	42.8200	-2.947%	2	6,716	-34.003%
2025-12-31	43.7300	44.1200	43.7300	44.1200	+5.098%	4	6,716	-35.947%
2025-12-24	41.9800	41.9800	41.9800	41.9800	-0.991%	1	6,716	-32.682%
2025-12-23	42.4000	42.4000	42.4000	42.4000	-2.079%	1	6,716	-33.349%
2025-12-22	43.3000	43.3000	43.3000	43.3000	-3.692%	5	6,716	-34.734%
2025-12-19	45.3500	45.3500	44.9600	44.9600	-3.581%	27	6,721	-37.144%
2025-12-18	47.5400	47.5400	46.6300	46.6300	-4.408%	3	6,709	-39.395%
2025-12-17	46.6600	48.7800	46.4300	48.7800	+5.379%	932	6,710	-42.066%
2025-12-16	46.9000	47.0900	46.2700	46.2900	+4.327%	28	6,778	-38.950%
2025-12-11	44.4800	44.4800	44.1300	44.3700	-3.857%	3,156	6,752	-36.308%
2025-12-08	46.1500	46.1500	46.1500	46.1500	+1.966%	5	5,294	-38.765%
2025-12-05	45.2600	45.2600	45.2600	45.2600	-2.562%	2	5,289	-37.561%
2025-12-04	46.4500	46.4500	46.4500	46.4500	-0.790%	1	5,289	-39.160%
2025-12-01	46.8200	46.8200	46.8200	46.8200	+0.086%	2	5,288	-39.641%
2025-11-28	46.7800	46.7800	46.7800	46.7800	-5.704%	1	5,286	-39.590%
2025-11-20	49.6100	49.6100	49.6100	49.6100	-8.010%	1	5,286	-43.036%
2025-11-19	53.7000	53.9300	53.7000	53.9300	+1.182%	9	5,286	-47.599%
2025-11-18	55.3600	55.3600	53.3000	53.3000	+8.333%	2	5,280	-46.979%
2025-11-13	49.2600	49.2600	49.2000	49.2000	-2.767%	2	5,282	-42.561%
2025-11-07	50.8600	50.8600	50.6000	50.6000	+8.700%	134	5,282	-44.150%
2025-11-03	46.5500	46.5500	46.5500	46.5500	+0.086%	1,250	4,252	-39.291%
2025-10-31	46.5100	46.5100	46.5100	46.5100	+1.750%	140	4,252	-39.239%
2025-10-30	45.7100	45.7100	45.7100	45.7100	+2.904%	5	4,112	-38.175%
2025-10-29	44.4200	44.4200	44.4200	44.4200	+0.203%	1	4,117	-36.380%
2025-10-27	44.4700	44.4700	44.3300	44.3300	-15.417%	50	4,072	-36.251%
2025-10-16	50.3000	52.4100	50.3000	52.4100	+6.158%	10	4,072	-46.079%
2025-10-15	49.3900	49.3900	49.3700	49.3700	-2.853%	4	4,073	-42.759%
2025-10-13	51.0300	51.0300	50.7000	50.8200	-3.805%	8	4,075	-44.392%
2025-10-10	48.9900	52.8300	48.9900	52.8300	+9.925%	2	4,075	-46.508%
2025-10-09	48.0600	48.0600	48.0600	48.0600	+0.439%	2	4,074	-41.199%
2025-10-07	47.8500	47.8500	47.8500	47.8500	+0.949%	2	4,075	-40.940%
2025-10-06	47.1500	47.4000	47.1500	47.4000	-0.211%	4	4,075	-40.380%
2025-10-03	46.7800	47.6300	46.7800	47.5000	+0.892%	3	4,078	-40.505%
2025-10-02	47.0800	47.0800	47.0800	47.0800	-2.425%	1	4,078	-39.975%
2025-09-26	48.2500	48.2500	48.2500	48.2500	-2.525%	4	4,079	-41.430%
2025-09-25	49.5000	49.5000	49.5000	49.5000	+1.020%	1	4,083	-42.909%
2025-09-24	49.0000	49.0000	49.0000	49.0000	+1.998%	1	4,084	-42.327%
2025-09-23	47.3700	48.0400	47.2300	48.0400	+3.312%	3	4,083	-41.174%
2025-09-22	46.6500	46.6500	46.4800	46.5000	-1.919%	6	4,081	-39.226%
2025-09-19	47.4100	47.4100	47.4100	47.4100	-0.462%	3	4,084	-40.392%
2025-09-18	47.3000	47.6300	47.1900	47.6300	-4.434%	42	4,084	-40.668%
2025-09-17	49.5800	50.2200	49.5800	49.8400	+2.636%	1,002	4,045	-43.299%
2025-09-16	48.2200	48.5700	48.2200	48.5600	+1.188%	8	3,088	-41.804%
2025-09-15	47.7900	47.9900	47.7900	47.9900	-0.990%	5	3,083	-41.113%
2025-09-12	48.4500	48.4700	48.4500	48.4700	-0.615%	2	3,083	-41.696%
2025-09-11	48.9800	48.9800	48.4200	48.7700	-2.635%	19	3,084	-42.055%
2025-09-10	49.1000	50.1900	49.1000	50.0900	-0.159%	11	3,089	-43.582%
2025-09-09	50.9800	51.3000	50.1700	50.1700	-2.355%	16	3,090	-43.672%
2025-09-08	51.0900	51.5100	51.0900	51.3800	-1.552%	33	3,086	-44.998%
2025-09-05	50.2200	52.7200	50.2200	52.1900	+2.013%	368	3,079	-45.852%
2025-09-04	52.0500	52.0500	50.8200	51.1600	-4.694%	506	2,831	-44.762%
2025-09-03	52.8200	53.6800	52.4700	53.6800	-2.842%	8	2,332	-47.355%
2025-09-02	55.5300	55.5300	55.2500	55.2500	+5.843%	4	2,332	-48.851%
2025-08-29	52.2400	52.4200	52.2000	52.2000	+3.715%	29	2,305	-45.862%
2025-08-28	50.6300	51.0800	50.3300	50.3300	-2.139%	74	2,305	-43.851%
2025-08-27	51.7500	51.7800	51.2900	51.4300	-1.191%	28	2,232	-45.052%
2025-08-26	52.6300	52.6300	52.0500	52.0500	+0.096%	13	2,221	-45.706%
2025-08-25	52.0000	52.0000	51.2900	52.0000	+0.893%	32	2,213	-45.654%
2025-08-22	53.7100	54.2200	51.4100	51.5400	-7.634%	33	2,210	-45.169%
2025-08-20	55.8000	55.8000	55.8000	55.8000	+4.573%	1	2,190	-49.355%
2025-08-19	53.3000	53.3600	53.3000	53.3600	+2.399%	2	2,190	-47.039%
2025-08-18	52.4900	52.4900	52.1100	52.1100	-1.138%	30	2,191	-45.769%
2025-08-15	52.3200	52.7300	52.1400	52.7100	+1.502%	16	2,164	-46.386%
2025-08-14	52.1900	52.3300	51.9300	51.9300	-0.897%	2,018	2,154	-45.581%
2025-08-13	51.7400	52.5200	51.7400	52.4000	-0.664%	137	149	-46.069%
2025-08-12	53.0000	53.0000	52.7500	52.7500	-3.951%	2	24	-46.427%
2025-08-07	54.9200	54.9200	54.9200	54.9200	-5.114%	1	22	-48.543%
2025-08-04	57.8800	57.8800	57.8800	57.8800	+8.817%	2	21	-51.175%
2025-07-31	52.8700	53.1900	52.8700	53.1900	-1.990%	4	21	-46.870%
2025-07-25	54.2700	54.2700	54.2700	54.2700	-1.453%	2	19	-47.927%
2025-07-24	55.0700	55.0700	55.0700	55.0700	-8.990%	1	17	-48.683%
2025-07-16	60.5100	60.5100	60.5100	60.5100	+3.101%	2	17	-53.297%
2025-07-10	58.6900	58.6900	58.6900	58.6900	-3.279%	1	19	-51.849%
2025-07-07	60.6800	60.6800	60.6800	60.6800	-7.570%	1	18	-53.428%
2025-06-27	65.6500	65.6500	65.6500	65.6500	+0.382%	1	18	-56.954%
2025-06-26	65.4000	65.4000	65.4000	65.4000	-9.868%	1	19	-56.789%
2025-06-20	72.5600	72.5600	72.5600	72.5600	+2.645%	2	18	-61.053%
2025-06-09	70.6900	70.6900	70.6900	70.6900	-6.926%	1	17	-60.023%
2025-05-30	75.9500	75.9500	75.9500	75.9500	-0.887%	2	17	-62.791%
2025-05-29	76.8700	77.8300	75.5300	76.6300	+0.039%	5	17	-63.121%
2025-05-16	76.6500	76.6500	75.6000	76.6000	-0.571%	18	14	-63.107%
2025-05-13	79.5100	79.5100	77.0400	77.0400	-28.000%	3	11	-63.318%
2025-04-25	107.0000	107.0000	107.0000	107.0000	-8.068%	2	9	-73.589%
2025-04-11	116.3900	116.3900	116.3900	116.3900	-16.686%	2	8	-75.720%
2025-04-08	139.7000	139.7000	139.7000	139.7000	-0.014%	1	8	-79.771%
2025-04-07	139.8900	139.8900	139.7200	139.7200	+29.454%	2	9	-79.774%
2025-04-03	107.9300	107.9300	107.9300	107.9300	+16.480%	1	8	-73.816%
2025-03-28	92.6600	92.6600	92.6600	92.6600	+8.071%	2	8	-69.501%
2025-03-27	85.7400	85.7400	85.7400	85.7400	-7.658%	1	9	-67.040%
2025-03-18	92.8500	92.8500	92.8500	92.8500	-4.524%	1	8	-69.564%
2025-03-10	97.2500	97.2500	97.2500	97.2500	+7.459%	1	7	-70.941%
2025-03-07	90.5000	90.5000	90.5000	90.5000	+6.471%	2	7	-68.773%
2025-03-04	84.8000	85.0000	84.8000	85.0000	+22.975%	2	7	-66.753%
2025-02-05	69.4900	69.4900	69.1200	69.1200	-6.112%	2	8	-59.115%
2025-02-03	73.6200	73.6200	73.6200	73.6200	+13.262%	1	9	-61.614%
2025-01-31	65.0000	65.0000	65.0000	65.0000	+0.932%	2	8	-56.523%
2025-01-24	63.5200	64.4000	63.5200	64.4000	-0.694%	4	8	-56.118%
2025-01-22	64.2400	64.8500	64.2400	64.8500	-9.554%	2	8	-56.423%
2025-01-15	72.5300	72.5300	71.7000	71.7000	-8.593%	2	9	-60.586%
2025-01-14	78.4400	78.4400	78.4400	78.4400	+4.433%	1	7	-63.972%
2025-01-08	73.8600	75.1100	73.8600	75.1100	+0.482%	2	4	-62.375%
2025-01-07	72.5100	74.7500	72.4500	74.7500	-0.080%	3	4	-62.194%
2025-01-02	74.2800	74.8100	74.2800	74.8100	0.000%	4	4	-62.224%

.dark-mode .DYbbHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYbbHM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P645SPY Dec 17 2027 645.00 Put (SPY271217P00645000)option OPRA

SPY20271217P645
SPY Dec 17 2027 645.00 Put (SPY271217P00645000)
option OPRA