Dark

SPY20271217P670
SPY Dec 17 2027 670.00 Put (SPY271217P00670000)
option OPRA

EOD

Jul 27, 2026

32.64-3.830%(-1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	32.6400	32.6400	32.6400	32.6400	-3.830%	2	1,194	0.000%
2026-07-23	33.3800	33.9400	33.3800	33.9400	+3.287%	4	1,196	-3.830%
2026-07-20	32.1000	32.8600	32.1000	32.8600	+0.643%	9	1,199	-0.670%
2026-07-17	33.8000	33.8000	32.6500	32.6500	+5.323%	10	1,190	-0.031%
2026-07-14	31.0800	31.0900	31.0000	31.0000	-0.450%	5	1,206	+5.290%
2026-07-13	31.1200	31.1400	31.1200	31.1400	-0.638%	20	1,201	+4.817%
2026-07-07	31.3100	31.3400	31.3100	31.3400	+1.720%	3	1,211	+4.148%
2026-07-06	31.2800	31.2800	30.8100	30.8100	-5.025%	25	1,208	+5.940%
2026-07-02	32.4400	32.4400	32.4400	32.4400	+4.074%	1	1,189	+0.617%
2026-07-01	31.0300	31.1700	31.0300	31.1700	-4.092%	11	1,189	+4.716%
2026-06-30	32.5000	32.5000	32.5000	32.5000	-5.303%	3	1,180	+0.431%
2026-06-25	34.7600	34.7600	34.3200	34.3200	-4.134%	3	1,180	-4.895%
2026-06-24	34.6800	35.8000	34.6800	35.8000	+1.762%	29	1,177	-8.827%
2026-06-23	35.0100	35.1800	35.0100	35.1800	+5.677%	2	1,180	-7.220%
2026-06-22	33.4200	33.4200	33.1100	33.2900	-2.404%	9	1,180	-1.953%
2026-06-17	34.1100	34.1100	34.1100	34.1100	-6.625%	1	1,182	-4.310%
2026-06-11	39.1600	39.1600	36.5300	36.5300	-3.716%	2	1,182	-10.649%
2026-06-10	37.9600	37.9600	37.9400	37.9400	-1.964%	4	1,181	-13.969%
2026-06-09	38.7400	38.7400	38.6900	38.7000	+9.353%	4	1,181	-15.659%
2026-06-08	35.3900	35.3900	35.3900	35.3900	-4.429%	1	1,183	-7.771%
2026-06-05	34.2500	37.0300	34.2500	37.0300	+14.044%	9	1,183	-11.855%
2026-06-04	33.0300	33.0300	32.2500	32.4700	+0.807%	27	1,174	+0.524%
2026-06-02	32.2100	32.2300	32.1500	32.2100	+1.385%	50	1,164	+1.335%
2026-06-01	32.0000	32.0000	31.6600	31.7700	-0.594%	35	1,116	+2.738%
2026-05-29	32.0300	32.5400	31.9600	31.9600	-2.353%	358	1,084	+2.128%
2026-05-28	32.6900	32.7300	32.6900	32.7300	-2.502%	6	830	-0.275%
2026-05-27	33.7800	33.8100	33.4600	33.5700	-1.957%	7	832	-2.770%
2026-05-22	34.3300	34.3300	33.8100	34.2400	-5.231%	3	825	-4.673%
2026-05-21	36.1300	36.1300	36.1300	36.1300	+0.753%	1	824	-9.660%
2026-05-20	35.8600	35.8600	35.8600	35.8600	+1.788%	1	824	-8.979%
2026-05-14	35.8800	35.8800	35.2300	35.2300	-5.727%	9	824	-7.352%
2026-05-13	37.3700	37.3700	37.3700	37.3700	-2.173%	1	823	-12.657%
2026-05-12	38.2000	38.2000	38.2000	38.2000	+3.635%	1	823	-14.555%
2026-05-11	37.0600	37.0600	36.8600	36.8600	-1.759%	2	823	-11.449%
2026-05-08	37.5200	37.5200	37.5200	37.5200	-1.522%	1	822	-13.006%
2026-05-07	38.0300	38.1000	38.0300	38.1000	+0.395%	9	822	-14.331%
2026-05-06	37.9500	37.9500	37.9500	37.9500	-11.311%	3	827	-13.992%
2026-04-29	42.9900	43.2200	42.7900	42.7900	-0.581%	4	824	-23.720%
2026-04-28	42.8900	43.2100	42.8900	43.0400	+1.966%	6	826	-24.164%
2026-04-27	42.6600	42.6600	42.1300	42.2100	-0.636%	3	826	-22.672%
2026-04-24	43.0700	43.0700	42.0900	42.4800	-1.644%	4	828	-23.164%
2026-04-23	43.0800	43.1900	43.0800	43.1900	-1.684%	2	828	-24.427%
2026-04-21	43.7800	43.9300	43.7800	43.9300	+1.268%	65	763	-25.700%
2026-04-17	43.6900	43.6900	42.8300	43.3800	-5.077%	10	763	-24.758%
2026-04-15	46.3800	46.8500	45.7000	45.7000	-2.828%	11	762	-28.578%
2026-04-14	47.3800	47.4200	47.0200	47.0300	-6.520%	11	761	-30.597%
2026-04-13	51.0000	51.0000	50.3100	50.3100	-2.121%	4	759	-35.122%
2026-04-10	51.0000	51.4000	50.8300	51.4000	-0.484%	3	759	-36.498%
2026-04-09	51.6100	51.6900	51.6100	51.6500	-4.352%	7	756	-36.805%
2026-04-08	52.5600	54.0000	52.5600	54.0000	-14.786%	5	751	-39.556%
2026-04-07	63.3700	63.3700	63.3700	63.3700	+0.859%	1	752	-48.493%
2026-04-02	63.8300	63.8300	62.8300	62.8300	+0.641%	4	755	-48.050%
2026-04-01	62.4300	62.4300	62.4300	62.4300	-5.908%	1	755	-47.717%
2026-03-31	69.8800	69.8800	66.3500	66.3500	-13.063%	22	754	-50.806%
2026-03-30	72.1800	76.3200	72.1800	76.3200	+4.319%	5	757	-57.233%
2026-03-27	71.3100	73.1600	71.3100	73.1600	+16.645%	2	753	-55.385%
2026-03-24	62.7200	62.7200	62.7200	62.7200	-6.220%	1	753	-47.959%
2026-03-20	64.6100	66.8800	64.6100	66.8800	+7.888%	2	753	-51.196%
2026-03-19	64.0000	64.0000	61.9900	61.9900	-0.354%	3	753	-47.346%
2026-03-18	59.8800	62.2100	59.5000	62.2100	+8.285%	11	754	-47.533%
2026-03-17	56.1600	57.4500	56.1600	57.4500	-1.744%	9	751	-43.185%
2026-03-16	57.7500	58.6700	57.7500	58.4700	-4.053%	11	755	-44.177%
2026-03-13	61.6700	61.7100	60.9400	60.9400	+2.748%	28	747	-46.439%
2026-03-12	59.3100	59.3100	58.0600	59.3100	+7.310%	9	756	-44.967%
2026-03-10	55.3700	55.3700	55.2700	55.2700	-5.811%	2	747	-40.944%
2026-03-09	60.7200	60.7200	58.6800	58.6800	+0.877%	31	747	-44.376%
2026-03-06	57.1400	58.1700	57.1400	58.1700	+4.716%	4	721	-43.889%
2026-03-05	55.5500	55.5500	55.5500	55.5500	+8.306%	2	719	-41.242%
2026-03-04	51.2900	51.2900	51.2900	51.2900	-4.683%	1	717	-36.362%
2026-03-03	58.0000	59.4300	53.8100	53.8100	+3.084%	518	716	-39.342%
2026-02-23	51.4400	52.2000	51.4400	52.2000	-0.855%	2	219	-37.471%
2026-02-19	52.6500	52.6500	52.6500	52.6500	+0.019%	2	218	-38.006%
2026-02-17	52.6400	52.6400	52.6400	52.6400	-0.754%	1	218	-37.994%
2026-02-13	53.0400	53.0400	53.0400	53.0400	+7.477%	1	220	-38.462%
2026-02-11	49.4500	49.4500	49.3500	49.3500	+1.585%	3	220	-33.860%
2026-02-09	49.0900	49.0900	48.5500	48.5800	-5.394%	4	223	-32.812%
2026-02-06	51.2700	51.3500	51.2700	51.3500	-6.500%	5	221	-36.436%
2026-02-05	53.1900	54.9700	53.1900	54.9200	+8.004%	116	220	-40.568%
2026-02-03	49.5200	50.8600	49.5200	50.8500	+1.781%	5	220	-35.811%
2026-01-30	49.9600	49.9600	49.9600	49.9600	+0.807%	1	220	-34.668%
2026-01-29	49.5600	49.5600	49.5600	49.5600	+4.271%	1	220	-34.140%
2026-01-28	47.5300	47.5300	47.5300	47.5300	-1.041%	1	220	-31.328%
2026-01-26	47.9000	48.0300	47.9000	48.0300	-0.969%	6	219	-32.042%
2026-01-23	48.5000	48.5000	48.5000	48.5000	0.000%	5	221	-32.701%
2026-01-22	48.5000	48.5000	48.5000	48.5000	-3.348%	1	226	-32.701%
2026-01-21	52.8200	52.8200	50.1800	50.1800	-6.398%	16	226	-34.954%
2026-01-20	52.0400	53.7500	51.6100	53.6100	+10.833%	21	222	-39.116%
2026-01-16	48.5900	48.5900	48.3700	48.3700	+1.511%	2	232	-32.520%
2026-01-15	47.6500	47.6500	47.6500	47.6500	-5.325%	1	232	-31.501%
2026-01-14	50.5900	50.5900	50.3100	50.3300	+3.560%	3	233	-35.148%
2026-01-13	48.6000	48.6100	48.6000	48.6000	+1.461%	4	233	-32.840%
2026-01-12	47.9000	47.9000	47.9000	47.9000	-0.146%	2	233	-31.858%
2026-01-09	48.0500	48.0500	47.9700	47.9700	-3.733%	5	235	-31.957%
2026-01-08	50.2400	50.2400	49.8300	49.8300	+1.137%	11	238	-34.497%
2026-01-07	49.2700	49.2700	49.2700	49.2700	+0.469%	1	234	-33.753%
2026-01-06	49.0400	49.0400	49.0400	49.0400	-2.447%	7	233	-33.442%
2026-01-05	50.0900	50.3600	50.0900	50.2700	-0.809%	109	240	-35.071%
2026-01-02	50.6700	50.6800	50.6700	50.6800	+0.356%	4	272	-35.596%
2025-12-31	50.4400	51.1200	50.4400	50.5000	+1.508%	9	272	-35.366%
2025-12-30	49.7900	49.8500	49.7500	49.7500	-0.241%	9	272	-34.392%
2025-12-29	49.8700	49.8700	49.8700	49.8700	+1.321%	1	276	-34.550%
2025-12-24	49.2200	49.2200	49.2200	49.2200	-2.746%	4	276	-33.685%
2025-12-22	50.6100	50.6100	50.6100	50.6100	-3.783%	3	276	-35.507%
2025-12-19	52.8300	52.8300	52.5400	52.6000	-4.762%	9	276	-37.947%
2025-12-16	55.2300	55.2300	55.2300	55.2300	+4.860%	4	271	-40.902%
2025-12-11	52.6700	52.6700	52.6700	52.6700	+0.496%	1	271	-38.029%
2025-12-05	52.5700	52.5700	52.4100	52.4100	-1.872%	2	271	-37.722%
2025-12-04	53.4100	53.4100	53.4100	53.4100	+0.037%	5	272	-38.888%
2025-12-03	53.4500	53.5900	53.3900	53.3900	-1.258%	101	274	-38.865%
2025-12-02	53.8000	54.0700	53.8000	54.0700	+0.446%	4	237	-39.634%
2025-12-01	55.4600	55.4600	53.8300	53.8300	-2.127%	2	236	-39.365%
2025-11-26	55.0300	55.0600	55.0000	55.0000	-4.679%	5	237	-40.655%
2025-11-25	59.3300	59.3300	57.5500	57.7000	-2.682%	3	237	-43.432%
2025-11-24	60.0600	60.0600	59.2900	59.2900	-12.306%	4	236	-44.949%
2025-11-21	66.6800	68.3000	66.6800	67.6100	+2.408%	95	235	-51.723%
2025-11-20	56.8700	66.7400	56.8700	66.0200	+7.141%	114	253	-50.560%
2025-11-19	61.0400	63.0000	61.0400	61.6200	-0.645%	13	249	-47.030%
2025-11-18	63.1000	63.1000	61.6000	62.0200	+7.079%	9	250	-47.372%
2025-11-14	59.7400	59.7400	57.8700	57.9200	-2.030%	3	254	-43.646%
2025-11-13	57.5200	59.1200	57.4300	59.1200	+7.335%	7	251	-44.790%
2025-11-12	54.5900	55.0800	54.5400	55.0800	+0.200%	9	246	-40.741%
2025-11-10	55.2500	55.2500	54.9700	54.9700	-5.663%	12	240	-40.622%
2025-11-07	61.3500	61.3500	58.2700	58.2700	+0.258%	11	249	-43.985%
2025-11-06	57.2500	58.1200	57.2500	58.1200	+7.431%	8	249	-43.840%
2025-11-05	55.2500	55.2500	54.0500	54.1000	-4.061%	4	249	-39.667%
2025-11-04	56.3900	56.3900	56.3900	56.3900	+4.756%	1	246	-42.117%
2025-11-03	53.3500	54.2800	53.3500	53.8300	+0.167%	7	247	-39.365%
2025-10-31	52.7900	54.1100	52.7900	53.7400	+0.019%	7	247	-39.263%
2025-10-30	53.6300	53.7300	53.6300	53.7300	+4.209%	5	247	-39.252%
2025-10-29	51.5600	51.5600	51.5600	51.5600	+0.683%	1	242	-36.695%
2025-10-28	51.0300	51.2100	51.0300	51.2100	-0.852%	3	242	-36.262%
2025-10-27	51.7000	51.7800	51.5800	51.6500	-3.187%	11	241	-36.805%
2025-10-24	53.8800	53.8800	53.2100	53.3500	-4.133%	47	241	-38.819%
2025-10-23	56.5800	56.5800	55.3800	55.6500	-2.283%	15	212	-41.348%
2025-10-22	56.9500	56.9500	56.9500	56.9500	+2.152%	1	202	-42.687%
2025-10-21	56.3200	56.3200	55.4000	55.7500	-0.090%	9	202	-41.453%
2025-10-20	55.8000	55.8000	55.8000	55.8000	-10.863%	4	199	-41.505%
2025-10-16	59.8200	62.6000	59.8200	62.6000	+5.904%	5	199	-47.859%
2025-10-15	59.1100	59.1100	59.1100	59.1100	-0.689%	1	196	-44.781%
2025-10-13	59.5200	59.5200	59.5200	59.5200	-0.998%	1	196	-45.161%
2025-10-10	55.1200	60.1200	55.1200	60.1200	+8.032%	41	196	-45.709%
2025-10-09	55.3800	55.6500	55.3800	55.6500	+1.644%	4	196	-41.348%
2025-10-08	55.6500	55.6500	54.7400	54.7500	-1.882%	18	193	-40.384%
2025-10-07	55.9700	55.9700	55.8000	55.8000	+1.676%	12	180	-41.505%
2025-10-06	54.8800	54.8800	54.8800	54.8800	-0.182%	2	180	-40.525%
2025-10-03	54.9800	54.9800	54.9800	54.9800	-0.740%	3	178	-40.633%
2025-10-02	54.6300	55.8100	54.5900	55.3900	+0.344%	11	178	-41.072%
2025-10-01	54.8900	55.2000	54.8900	55.2000	-0.737%	30	169	-40.870%
2025-09-30	55.7400	55.7400	55.6100	55.6100	+0.506%	3	150	-41.306%
2025-09-29	55.3300	55.3300	55.3300	55.3300	-2.930%	2	150	-41.008%
2025-09-26	57.0000	57.0000	57.0000	57.0000	-1.127%	5	150	-42.737%
2025-09-25	57.6500	57.6500	57.6500	57.6500	+0.611%	10	145	-43.382%
2025-09-24	57.3000	57.3000	57.3000	57.3000	+3.842%	7	135	-43.037%
2025-09-23	54.8000	55.1800	54.8000	55.1800	+0.510%	6	128	-40.848%
2025-09-22	54.9000	54.9000	54.9000	54.9000	-0.073%	1	123	-40.546%
2025-09-18	54.9400	54.9400	54.9400	54.9400	-2.225%	1	123	-40.590%
2025-09-15	56.0600	56.1900	56.0600	56.1900	-1.507%	2	122	-41.911%
2025-09-12	57.1700	57.1700	57.0500	57.0500	-0.731%	5	123	-42.787%
2025-09-11	58.1300	58.1300	57.4700	57.4700	-2.807%	3	127	-43.205%
2025-09-09	59.1300	59.1300	59.1300	59.1300	-1.891%	4	128	-44.800%
2025-09-08	60.2700	60.2700	60.2700	60.2700	-1.616%	1	128	-45.844%
2025-09-05	61.2600	61.2600	61.2600	61.2600	-4.056%	1	128	-46.719%
2025-09-02	64.3800	64.3800	63.8500	63.8500	+4.024%	2	128	-48.880%
2025-08-29	61.3800	61.3800	61.3800	61.3800	+1.455%	1	125	-46.823%
2025-08-25	60.5000	60.5000	60.5000	60.5000	0.000%	1	125	-46.050%
2025-08-22	60.5000	60.5000	60.5000	60.5000	-2.040%	1	124	-46.050%
2025-08-18	61.4400	61.8600	61.4400	61.7600	+1.329%	13	123	-47.150%
2025-08-13	60.9500	60.9500	60.9500	60.9500	-2.620%	2	123	-46.448%
2025-08-12	62.5900	62.5900	62.5900	62.5900	-6.106%	1	123	-47.851%
2025-08-07	66.6600	66.6600	66.6600	66.6600	-8.434%	1	123	-51.035%
2025-08-01	72.8000	72.8000	72.8000	72.8000	+14.664%	1	123	-55.165%
2025-07-28	63.4900	63.4900	63.4900	63.4900	-1.642%	19	123	-48.590%
2025-07-25	64.5500	64.5500	64.5500	64.5500	-0.692%	1	104	-49.435%
2025-07-24	65.0000	65.0000	65.0000	65.0000	-2.840%	1	104	-49.785%
2025-07-23	66.9000	66.9000	66.9000	66.9000	-6.682%	1	104	-51.211%
2025-07-16	71.0300	71.6900	71.0300	71.6900	+2.693%	64	104	-54.471%
2025-07-03	70.8000	70.8000	69.8100	69.8100	-6.671%	2	56	-53.245%
2025-07-01	74.8000	74.8000	74.8000	74.8000	-6.136%	1	56	-56.364%
2025-06-25	79.6900	79.6900	79.6900	79.6900	-8.075%	1	56	-59.041%
2025-06-03	88.2900	88.2900	86.6900	86.6900	-5.422%	3	55	-62.349%
2025-05-30	91.6600	91.6600	91.6600	91.6600	+2.128%	2	54	-64.390%
2025-05-20	89.4000	89.7500	89.4000	89.7500	-1.837%	4	55	-63.632%
2025-05-13	91.4300	91.4300	91.4300	91.4300	-19.953%	2	55	-64.301%
2025-05-07	114.2200	114.2200	114.2200	114.2200	+4.358%	2	55	-71.424%
2025-05-02	110.5700	110.5700	108.8000	109.4500	-2.832%	10	53	-70.178%
2025-05-01	112.5700	112.8000	112.5700	112.6400	-7.596%	4	52	-71.023%
2025-04-30	121.9000	121.9000	121.9000	121.9000	+3.218%	1	50	-73.224%
2025-04-29	118.1000	118.1000	118.1000	118.1000	-3.395%	7	50	-72.362%
2025-04-28	122.2500	122.2500	122.2500	122.2500	-4.856%	4	43	-73.301%
2025-04-23	128.4900	128.4900	128.4900	128.4900	-18.133%	2	40	-74.597%
2025-04-21	156.9500	156.9500	156.9500	156.9500	+12.800%	1	40	-79.204%
2025-04-16	139.1400	139.1400	139.1400	139.1400	+0.936%	1	41	-76.542%
2025-04-10	137.8500	137.8500	137.8500	137.8500	+8.203%	1	40	-76.322%
2025-04-09	168.7900	168.7900	127.4000	127.4000	-24.167%	7	40	-74.380%
2025-04-07	168.0000	168.0000	168.0000	168.0000	+3.704%	1	39	-80.571%
2025-04-04	161.0000	162.0000	161.0000	162.0000	+45.749%	4	40	-79.852%
2025-04-01	112.2600	112.2600	111.1500	111.1500	-5.000%	4	56	-70.634%
2025-03-31	121.5700	121.5700	117.0000	117.0000	+20.743%	24	60	-72.103%
2025-03-25	97.6100	97.6100	96.9000	96.9000	-2.799%	2	37	-66.316%
2025-03-24	99.6900	99.6900	99.6900	99.6900	-7.771%	5	36	-67.259%
2025-03-21	108.0900	108.0900	108.0900	108.0900	-0.917%	4	31	-69.803%
2025-03-19	109.0900	109.0900	109.0900	109.0900	-1.632%	1	29	-70.080%
2025-03-18	110.9000	110.9000	110.9000	110.9000	-9.150%	1	28	-70.568%
2025-03-13	121.9400	122.0700	121.9400	122.0700	+8.826%	2	27	-73.261%
2025-03-11	112.1700	112.1700	112.1700	112.1700	+11.946%	1	27	-70.901%
2025-03-07	103.6000	104.0000	100.2000	100.2000	-2.614%	10	26	-67.425%
2025-03-06	99.2300	104.8900	99.2300	102.8900	+9.353%	10	23	-68.277%
2025-03-05	94.0900	94.0900	94.0900	94.0900	-8.650%	10	20	-65.310%
2025-03-04	97.8000	103.0000	97.8000	103.0000	+12.482%	3	25	-68.311%
2025-02-28	91.5400	91.5700	90.0600	91.5700	+9.638%	28	22	-64.355%
2025-02-26	83.6200	83.6200	83.5200	83.5200	+9.750%	2	13	-60.920%
2025-02-14	76.1000	76.1000	76.1000	76.1000	-1.297%	2	12	-57.109%
2025-02-10	77.1000	77.1000	77.1000	77.1000	-0.065%	8	12	-57.665%
2025-01-23	77.2000	77.2000	77.1500	77.1500	-3.502%	4	4	-57.693%
2025-01-06	79.9500	79.9500	79.9500	79.9500	0.000%	1	1	-59.174%

.dark-mode .kHX8kp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kHX8kp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P670SPY Dec 17 2027 670.00 Put (SPY271217P00670000)option OPRA

SPY20271217P670
SPY Dec 17 2027 670.00 Put (SPY271217P00670000)
option OPRA