Dark

SPY20271217P665
SPY Dec 17 2027 665.00 Put (SPY271217P00665000)
option OPRA

EOD

Jul 24, 2026

31.66-3.915%(-1.29)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	32.2300	32.2300	31.6600	31.6600	-3.915%	6	1,606	0.000%
2026-07-23	32.9500	32.9500	32.9500	32.9500	+4.537%	1	1,611	-3.915%
2026-07-17	32.7800	32.7800	31.5200	31.5200	+6.775%	4	1,610	+0.444%
2026-07-15	29.4500	29.5300	29.4500	29.5200	-0.573%	26	1,609	+7.249%
2026-07-13	29.6900	29.6900	29.6900	29.6900	-2.656%	1	1,612	+6.635%
2026-07-09	30.5000	30.5000	30.5000	30.5000	-5.280%	3	1,612	+3.803%
2026-07-08	32.2000	32.2000	32.2000	32.2000	+7.909%	4	1,612	-1.677%
2026-07-06	29.8400	29.8400	29.8400	29.8400	-4.359%	10	1,612	+6.099%
2026-06-30	31.2000	31.2000	31.2000	31.2000	-9.801%	4	1,602	+1.474%
2026-06-24	34.5900	34.5900	34.5900	34.5900	+1.705%	1	1,602	-8.471%
2026-06-23	33.9500	34.0100	33.5400	34.0100	+5.556%	9	1,602	-6.910%
2026-06-22	32.2700	32.2700	32.2200	32.2200	+1.066%	11	1,601	-1.738%
2026-06-18	31.8800	31.8800	31.8800	31.8800	-5.680%	3	1,590	-0.690%
2026-06-17	32.3700	33.8000	32.3700	33.8000	-8.673%	2	1,590	-6.331%
2026-06-10	37.0100	37.0100	37.0100	37.0100	+1.984%	2	1,590	-14.456%
2026-06-09	37.1000	37.1000	36.1800	36.2900	+1.567%	14	1,590	-12.758%
2026-06-05	32.8500	35.9400	32.8500	35.7300	+14.519%	16	1,590	-11.391%
2026-06-04	31.3900	31.4000	31.2000	31.2000	-1.887%	72	1,589	+1.474%
2026-06-03	31.8000	31.8000	31.8000	31.8000	+1.890%	1	1,537	-0.440%
2026-06-02	31.2100	31.2100	31.2100	31.2100	+0.064%	6	1,536	+1.442%
2026-05-29	31.1900	31.1900	31.1900	31.1900	-1.204%	1	1,542	+1.507%
2026-05-28	31.7500	31.8000	31.5400	31.5700	-2.411%	47	1,542	+0.285%
2026-05-26	32.3500	32.3500	32.3500	32.3500	-1.612%	1	1,495	-2.133%
2026-05-22	32.8800	32.8900	32.7200	32.8800	-2.404%	84	1,495	-3.710%
2026-05-21	33.6900	33.6900	33.6900	33.6900	-2.771%	2	1,411	-6.026%
2026-05-20	34.6500	34.6500	34.6500	34.6500	-3.374%	1	1,411	-8.629%
2026-05-19	36.0200	36.0200	35.8600	35.8600	+2.457%	7	1,410	-11.712%
2026-05-18	35.0000	35.0000	35.0000	35.0000	-2.859%	1	1,410	-9.543%
2026-05-15	36.0300	36.0300	36.0300	36.0300	+5.660%	1	1,410	-12.129%
2026-05-14	34.3500	34.3700	34.0300	34.1000	-2.877%	72	1,405	-7.155%
2026-05-13	35.4000	35.4000	35.1100	35.1100	-3.650%	3	1,361	-9.826%
2026-05-12	36.4400	36.4400	36.4400	36.4400	+0.469%	5	1,361	-13.117%
2026-05-08	36.2700	36.2700	36.2700	36.2700	-2.395%	1	1,361	-12.710%
2026-05-06	37.5500	37.5500	37.1600	37.1600	-3.229%	3	1,361	-14.801%
2026-05-05	38.6500	38.7600	38.4000	38.4000	-4.950%	4	1,362	-17.552%
2026-04-30	40.4000	40.4000	40.4000	40.4000	-2.908%	10	1,360	-21.634%
2026-04-28	41.6100	41.6100	41.6100	41.6100	+2.010%	3	1,360	-23.913%
2026-04-27	40.9700	40.9700	40.7900	40.7900	-2.416%	6	1,360	-22.383%
2026-04-24	41.8000	41.8000	41.8000	41.8000	+0.264%	1	1,360	-24.258%
2026-04-22	41.9800	41.9800	41.6900	41.6900	-2.090%	4	1,360	-24.059%
2026-04-20	42.3200	42.6500	42.3200	42.5800	+1.696%	12	1,360	-25.646%
2026-04-17	42.3400	42.3400	41.4200	41.8700	-5.571%	13	1,356	-24.385%
2026-04-15	45.4500	45.4500	44.3400	44.3400	-3.609%	6	1,352	-28.597%
2026-04-14	46.0000	46.0000	46.0000	46.0000	-5.564%	1	1,350	-31.174%
2026-04-13	48.9500	48.9800	48.7100	48.7100	-1.056%	4	1,351	-35.003%
2026-04-10	49.2300	49.2300	49.2300	49.2300	-1.005%	1	1,351	-35.690%
2026-04-09	49.6900	49.7300	49.6900	49.7300	-3.568%	3	1,353	-36.336%
2026-04-08	51.5700	51.5700	51.5700	51.5700	-14.207%	3	1,354	-38.608%
2026-04-07	60.1100	60.1100	60.1100	60.1100	-2.750%	1	1,357	-47.330%
2026-04-02	61.8100	61.8100	61.8100	61.8100	+3.708%	1	1,357	-48.779%
2026-04-01	59.6000	59.6000	59.6000	59.6000	-7.223%	1	1,357	-46.879%
2026-03-31	65.1400	65.1400	64.2400	64.2400	-10.053%	27	1,357	-50.716%
2026-03-27	68.3800	71.4200	68.3800	71.4200	+17.680%	6	1,357	-55.671%
2026-03-25	60.1000	60.6900	60.1000	60.6900	-3.467%	3	1,355	-47.833%
2026-03-20	62.9300	62.9300	62.8700	62.8700	+4.801%	2	1,355	-49.642%
2026-03-18	57.6400	59.9900	57.6400	59.9900	+5.802%	101	1,355	-47.225%
2026-03-16	55.9100	56.9300	55.9100	56.7000	-5.468%	47	1,303	-44.162%
2026-03-13	60.1100	60.1100	59.9800	59.9800	+4.078%	6	1,303	-47.216%
2026-03-12	57.0000	57.6500	57.0000	57.6300	+5.337%	5	1,298	-45.063%
2026-03-09	54.7100	54.7100	54.7100	54.7100	+9.442%	1	1,297	-42.131%
2026-03-04	49.9900	49.9900	49.9900	49.9900	-11.397%	4	1,297	-36.667%
2026-03-03	55.6000	56.4200	55.5400	56.4200	+12.458%	761	1,301	-43.885%
2026-03-02	50.9500	50.9700	50.1700	50.1700	+3.443%	8	627	-36.895%
2026-02-26	48.5000	48.5000	48.5000	48.5000	+1.253%	2	624	-34.722%
2026-02-25	48.9900	48.9900	47.9000	47.9000	-3.989%	21	623	-33.904%
2026-02-24	49.8900	49.8900	49.8900	49.8900	+0.221%	1	623	-36.540%
2026-02-18	49.7800	49.7800	49.7800	49.7800	-4.508%	1	623	-36.400%
2026-02-17	52.1300	52.1300	52.1300	52.1300	+10.726%	1	623	-39.267%
2026-02-09	47.0400	47.0800	47.0300	47.0800	-3.465%	3	623	-32.753%
2026-02-03	48.7700	48.7700	48.7700	48.7700	+5.449%	45	620	-35.083%
2026-02-02	46.2500	46.2500	46.2500	46.2500	-4.482%	3	665	-31.546%
2026-01-30	48.4200	48.4200	48.4200	48.4200	+5.261%	1	663	-34.614%
2026-01-27	46.0000	46.0000	46.0000	46.0000	-9.091%	1	663	-31.174%
2026-01-21	50.6000	50.6000	50.6000	50.6000	-0.059%	1	664	-37.431%
2026-01-20	50.6300	50.6300	50.6300	50.6300	+3.158%	1	664	-37.468%
2026-01-14	49.0800	49.0800	49.0800	49.0800	+3.305%	1	664	-35.493%
2026-01-13	47.5600	47.5600	47.5100	47.5100	+3.059%	5	664	-33.361%
2026-01-12	46.4500	46.4900	46.1000	46.1000	-0.324%	7	664	-31.323%
2026-01-09	46.2500	46.2500	46.2500	46.2500	-4.343%	1	663	-31.546%
2026-01-08	48.3500	48.3500	48.3500	48.3500	+1.725%	5	662	-34.519%
2026-01-07	47.5300	47.5300	47.5300	47.5300	-2.980%	1	667	-33.389%
2026-01-02	48.9900	48.9900	48.9900	48.9900	-1.290%	10	668	-35.375%
2025-12-31	49.6300	49.6300	49.6300	49.6300	+2.754%	1	668	-36.208%
2025-12-30	48.3700	48.3700	48.3000	48.3000	-0.842%	2	668	-34.451%
2025-12-23	48.8300	48.8300	48.7100	48.7100	-0.814%	2	669	-35.003%
2025-12-22	49.1100	49.1100	49.1100	49.1100	-7.077%	3	669	-35.532%
2025-12-18	52.2800	52.8500	52.2800	52.8500	+2.027%	3	669	-40.095%
2025-12-03	51.8600	51.8600	51.8000	51.8000	-0.842%	100	670	-38.880%
2025-12-02	52.2400	52.2400	52.2400	52.2400	-1.860%	2	719	-39.395%
2025-11-28	53.2300	53.2300	53.2300	53.2300	-4.537%	14	717	-40.522%
2025-11-25	56.8200	56.8200	55.6500	55.7600	-3.928%	18	721	-43.221%
2025-11-24	57.9200	58.2100	57.9100	58.0400	-6.417%	18	721	-45.451%
2025-11-21	64.7800	65.6700	62.0200	62.0200	+3.695%	96	739	-48.952%
2025-11-19	58.8500	59.8100	58.8500	59.8100	+0.017%	18	645	-47.066%
2025-11-18	59.8000	59.8000	59.8000	59.8000	+0.690%	1	635	-47.057%
2025-11-17	56.3200	59.4300	56.3200	59.3900	+5.770%	77	634	-46.691%
2025-11-13	56.1500	56.1500	56.1500	56.1500	+5.387%	1	562	-43.615%
2025-11-12	53.2300	53.2800	53.2300	53.2800	-4.908%	2	561	-40.578%
2025-11-06	56.0300	56.0300	56.0300	56.0300	+6.968%	67	561	-43.495%
2025-11-05	52.3800	52.3800	52.3800	52.3800	-0.889%	1	499	-39.557%
2025-10-31	51.5000	52.8500	51.5000	52.8500	+3.627%	7	498	-40.095%
2025-10-30	51.0000	51.0000	51.0000	51.0000	+1.857%	3	503	-37.922%
2025-10-29	50.0700	50.0700	50.0700	50.0700	+0.260%	1	503	-36.769%
2025-10-27	49.9500	49.9500	49.9400	49.9400	-3.962%	3	505	-36.604%
2025-10-24	51.9000	52.0500	51.9000	52.0000	-3.094%	40	505	-39.115%
2025-10-23	53.9700	53.9700	53.6600	53.6600	-5.545%	5	537	-40.999%
2025-10-22	55.5000	56.8500	55.5000	56.8100	+5.009%	11	539	-44.270%
2025-10-21	54.1000	54.1000	54.1000	54.1000	-6.660%	1	539	-41.479%
2025-10-17	58.8100	58.8100	57.9600	57.9600	-3.336%	5	539	-45.376%
2025-10-16	59.9600	59.9600	59.9600	59.9600	+4.642%	1	537	-47.198%
2025-10-15	56.2700	57.3400	56.2700	57.3000	+0.298%	21	538	-44.747%
2025-10-14	57.0000	57.1300	57.0000	57.1300	-2.939%	3	523	-44.583%
2025-10-13	57.5000	58.8600	57.5000	58.8600	+0.822%	3	524	-46.211%
2025-10-10	53.3900	58.3800	53.3900	58.3800	+9.799%	46	523	-45.769%
2025-10-08	53.1700	53.1700	53.1700	53.1700	-1.900%	1	558	-40.455%
2025-10-07	53.2000	54.2000	53.2000	54.2000	+0.837%	11	564	-41.587%
2025-10-06	53.8100	53.8100	53.6900	53.7500	-0.056%	41	564	-41.098%
2025-10-03	53.1400	54.4800	53.1400	53.7800	-0.223%	53	528	-41.131%
2025-10-02	52.9200	55.3700	52.9200	53.9000	+0.748%	27	513	-41.262%
2025-10-01	53.9700	53.9700	53.5000	53.5000	-1.109%	9	496	-40.822%
2025-09-30	53.9100	54.1000	53.8600	54.1000	-0.442%	52	488	-41.479%
2025-09-29	54.0500	54.3400	54.0500	54.3400	-3.016%	34	445	-41.737%
2025-09-25	57.1400	57.1400	56.0300	56.0300	+2.469%	28	430	-43.495%
2025-09-23	53.3700	54.6800	53.3300	54.6800	+3.856%	14	403	-42.099%
2025-09-22	53.2600	53.2600	52.6000	52.6500	-1.460%	40	403	-39.867%
2025-09-19	53.7400	54.3100	53.3000	53.4300	-1.129%	298	369	-40.745%
2025-09-18	53.7500	54.0400	53.7500	54.0400	-1.888%	18	86	-41.414%
2025-09-16	55.0800	55.0800	55.0800	55.0800	+0.640%	1	69	-42.520%
2025-09-15	54.4500	54.7300	54.4200	54.7300	-0.816%	4	68	-42.152%
2025-09-12	55.1800	55.1800	55.1800	55.1800	-1.885%	1	66	-42.624%
2025-09-10	56.2400	56.2400	56.2400	56.2400	-3.567%	4	65	-43.706%
2025-09-08	58.3200	58.3200	58.3200	58.3200	-1.586%	2	61	-45.713%
2025-09-05	59.2600	59.2600	59.2600	59.2600	-5.123%	1	59	-46.574%
2025-08-20	62.4600	62.4600	62.4600	62.4600	+2.545%	1	59	-49.312%
2025-08-19	60.0900	60.9100	59.7000	60.9100	+3.255%	4	59	-48.022%
2025-08-13	58.9900	58.9900	58.9900	58.9900	-7.958%	2	57	-46.330%
2025-08-06	64.0900	64.0900	64.0900	64.0900	-1.898%	12	55	-50.601%
2025-07-21	65.2600	65.3300	65.2600	65.3300	-2.478%	3	46	-51.538%
2025-07-10	66.9900	66.9900	66.9900	66.9900	-9.424%	18	45	-52.739%
2025-06-27	73.9600	73.9600	73.9600	73.9600	-4.023%	23	29	-57.193%
2025-06-24	76.8200	77.0600	76.8200	77.0600	-6.977%	30	29	-58.915%
2025-06-23	82.8400	82.8400	82.8400	82.8400	+2.665%	1	19	-61.782%
2025-06-10	80.6900	80.6900	80.6900	80.6900	-6.814%	1	19	-60.763%
2025-05-28	86.5900	86.5900	86.5900	86.5900	-20.560%	12	18	-63.437%
2025-03-31	113.2900	113.2900	109.0000	109.0000	+13.909%	3	12	-70.954%
2025-03-24	95.6900	95.6900	95.6900	95.6900	-6.085%	1	12	-66.914%
2025-03-10	101.8900	101.8900	101.8900	101.8900	+41.514%	6	11	-68.927%
2025-02-18	72.0000	72.0000	72.0000	72.0000	-12.991%	1	11	-56.028%
2025-02-03	82.7500	82.7500	82.7500	82.7500	+6.090%	1	11	-61.740%
2025-01-31	78.0000	78.0000	78.0000	78.0000	+4.320%	12	11	-59.410%
2025-01-23	74.7700	74.7700	74.7700	74.7700	-1.502%	1	5	-57.657%
2025-01-22	76.2800	76.2800	75.9100	75.9100	0.000%	8	5	-58.293%

.dark-mode .MmfWQx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmfWQx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P665SPY Dec 17 2027 665.00 Put (SPY271217P00665000)option OPRA

SPY20271217P665
SPY Dec 17 2027 665.00 Put (SPY271217P00665000)
option OPRA